632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,192900,87265540,5730,5730,5730,5730,249
|
|
20230628,192800,87265540,5730,5730,5730,5730,0
|
|
20230628,192700,87265540,5730,5730,5730,5730,0
|
|
20230628,192600,87265540,5730,5730,5730,5730,0
|
|
20230628,192500,87265540,5730,5730,5730,5730,0
|
|
20230628,192400,87265540,5730,5730,5730,5730,0
|
|
20230628,192300,87265540,5730,5730,5730,5730,0
|
|
20230628,192200,87265540,5730,5730,5730,5730,0
|
|
20230628,192100,87265540,5730,5730,5730,5730,0
|
|
20230628,192000,87265540,5730,5730,5730,5730,0
|
|
20230628,191900,87265540,5730,5730,5730,5730,0
|
|
20230628,191800,87265540,5730,5730,5730,5730,0
|
|
20230628,191700,87265540,5730,5730,5730,5730,0
|
|
20230628,191600,87265540,5730,5730,5730,5730,0
|
|
20230628,191500,87265540,5730,5730,5730,5730,0
|
|
20230628,191400,87265540,5730,5730,5730,5730,0
|
|
20230628,191300,87265540,5730,5730,5730,5730,0
|
|
20230628,191200,87265540,5730,5730,5730,5730,0
|
|
20230628,191100,87265540,5730,5730,5730,5730,0
|
|
20230628,191000,87265540,5730,5730,5730,5730,0
|
|
20230628,190900,87265540,5730,5730,5730,5730,0
|
|
20230628,190800,87265540,5730,5730,5730,5730,0
|
|
20230628,190700,87265540,5730,5730,5730,5730,0
|
|
20230628,190600,87265540,5730,5730,5730,5730,0
|
|
20230628,190500,87265540,5730,5730,5730,5730,0
|
|
20230628,190400,87265540,5730,5730,5730,5730,0
|
|
20230628,190300,87265540,5730,5730,5730,5730,0
|
|
20230628,190200,87265540,5730,5730,5730,5730,0
|
|
20230628,190100,87265540,5730,5730,5730,5730,0
|
|
20230628,190000,87265540,5730,5730,5730,5730,0
|
|
20230628,185900,87265540,5730,5730,5730,5730,249
|
|
20230628,185800,87265540,5730,5730,5730,5730,0
|
|
20230628,185700,87265540,5730,5730,5730,5730,0
|
|
20230628,185600,87265540,5730,5730,5730,5730,0
|
|
20230628,185500,87265540,5730,5730,5730,5730,0
|
|
20230628,185400,87265540,5730,5730,5730,5730,0
|
|
20230628,185300,87265540,5730,5730,5730,5730,0
|
|
20230628,185200,87265540,5730,5730,5730,5730,0
|
|
20230628,185100,87265540,5730,5730,5730,5730,0
|
|
20230628,185000,87265540,5730,5730,5730,5730,0
|
|
20230628,184900,87265540,5730,5730,5730,5730,0
|
|
20230628,184800,87265540,5730,5730,5730,5730,0
|
|
20230628,184700,87265540,5730,5730,5730,5730,0
|
|
20230628,184600,87265540,5730,5730,5730,5730,0
|
|
20230628,184500,87265540,5730,5730,5730,5730,0
|
|
20230628,184400,87265540,5730,5730,5730,5730,0
|
|
20230628,184300,87265540,5730,5730,5730,5730,0
|
|
20230628,184200,87265540,5730,5730,5730,5730,0
|
|
20230628,184100,87265540,5730,5730,5730,5730,0
|
|
20230628,184000,87265540,5730,5730,5730,5730,0
|
|
20230628,183900,87265540,5730,5730,5730,5730,0
|
|
20230628,183800,87265540,5730,5730,5730,5730,0
|
|
20230628,183700,87265540,5730,5730,5730,5730,0
|
|
20230628,183600,87265540,5730,5730,5730,5730,0
|
|
20230628,183500,87265540,5730,5730,5730,5730,0
|
|
20230628,183400,87265540,5730,5730,5730,5730,0
|
|
20230628,183300,87265540,5730,5730,5730,5730,0
|
|
20230628,183200,87265540,5730,5730,5730,5730,0
|
|
20230628,183100,87265540,5730,5730,5730,5730,0
|
|
20230628,183000,87265540,5730,5730,5730,5730,0
|
|
20230628,182900,87265540,5730,5730,5730,5730,249
|
|
20230628,182800,87265540,5730,5730,5730,5730,0
|
|
20230628,182700,87265540,5730,5730,5730,5730,0
|
|
20230628,182600,87265540,5730,5730,5730,5730,0
|
|
20230628,182500,87265540,5730,5730,5730,5730,0
|
|
20230628,182400,87265540,5730,5730,5730,5730,0
|
|
20230628,182300,87265540,5730,5730,5730,5730,0
|
|
20230628,182200,87265540,5730,5730,5730,5730,0
|
|
20230628,182100,87265540,5730,5730,5730,5730,0
|
|
20230628,182000,87265540,5730,5730,5730,5730,0
|
|
20230628,181900,87265540,5730,5730,5730,5730,0
|
|
20230628,181800,87265540,5730,5730,5730,5730,0
|
|
20230628,181700,87265540,5730,5730,5730,5730,0
|
|
20230628,181600,87265540,5730,5730,5730,5730,0
|
|
20230628,181500,87265540,5730,5730,5730,5730,0
|
|
20230628,181400,87265540,5730,5730,5730,5730,0
|
|
20230628,181300,87265540,5730,5730,5730,5730,0
|
|
20230628,181200,87265540,5730,5730,5730,5730,0
|
|
20230628,181100,87265540,5730,5730,5730,5730,0
|
|
20230628,181000,87265540,5730,5730,5730,5730,0
|
|
20230628,180900,87265540,5730,5730,5730,5730,0
|
|
20230628,180800,87265540,5730,5730,5730,5730,0
|
|
20230628,180700,87265540,5730,5730,5730,5730,0
|
|
20230628,180600,87265540,5730,5730,5730,5730,0
|
|
20230628,180500,87265540,5730,5730,5730,5730,0
|
|
20230628,180400,87265540,5730,5730,5730,5730,0
|
|
20230628,180300,87265540,5730,5730,5730,5730,0
|
|
20230628,180200,87265540,5730,5730,5730,5730,0
|
|
20230628,180100,87265540,5730,5730,5730,5730,0
|
|
20230628,180000,87265540,5730,5730,5730,5730,0
|
|
20230628,175900,87265540,5730,5730,5730,5730,249
|
|
20230628,175800,87265540,5730,5730,5730,5730,0
|
|
20230628,175700,87265540,5730,5730,5730,5730,0
|
|
20230628,175600,87265540,5730,5730,5730,5730,0
|
|
20230628,175500,87265540,5730,5730,5730,5730,0
|
|
20230628,175400,87265540,5730,5730,5730,5730,0
|
|
20230628,175300,87265540,5730,5730,5730,5730,0
|
|
20230628,175200,87265540,5730,5730,5730,5730,0
|
|
20230628,175100,87265540,5730,5730,5730,5730,0
|
|
20230628,175000,87265540,5730,5730,5730,5730,0
|
|
20230628,174900,87265540,5730,5730,5730,5730,0
|
|
20230628,174800,87265540,5730,5730,5730,5730,0
|
|
20230628,174700,87265540,5730,5730,5730,5730,0
|
|
20230628,174600,87265540,5730,5730,5730,5730,0
|
|
20230628,174500,87265540,5730,5730,5730,5730,0
|
|
20230628,174400,87265540,5730,5730,5730,5730,0
|
|
20230628,174300,87265540,5730,5730,5730,5730,0
|
|
20230628,174200,87265540,5730,5730,5730,5730,0
|
|
20230628,174100,87265540,5730,5730,5730,5730,0
|
|
20230628,174000,87265540,5730,5730,5730,5730,0
|
|
20230628,173900,87265540,5730,5730,5730,5730,0
|
|
20230628,173800,87265540,5730,5730,5730,5730,0
|
|
20230628,173700,87265540,5730,5730,5730,5730,0
|
|
20230628,173600,87265540,5730,5730,5730,5730,0
|
|
20230628,173500,87265540,5730,5730,5730,5730,0
|
|
20230628,173400,87265540,5730,5730,5730,5730,0
|
|
20230628,173300,87265540,5730,5730,5730,5730,0
|
|
20230628,173200,87265540,5730,5730,5730,5730,0
|
|
20230628,173100,87265540,5730,5730,5730,5730,0
|
|
20230628,173000,87265540,5730,5730,5730,5730,0
|
|
20230628,172900,87265540,5730,5730,5730,5730,249
|
|
20230628,172800,87265540,5730,5730,5730,5730,0
|
|
20230628,172700,87265540,5730,5730,5730,5730,0
|
|
20230628,172600,87265540,5730,5730,5730,5730,0
|
|
20230628,172500,87265540,5730,5730,5730,5730,0
|
|
20230628,172400,87265540,5730,5730,5730,5730,0
|
|
20230628,172300,87265540,5730,5730,5730,5730,0
|
|
20230628,172200,87265540,5730,5730,5730,5730,0
|
|
20230628,172100,87265540,5730,5730,5730,5730,0
|
|
20230628,172000,87265540,5730,5730,5730,5730,0
|
|
20230628,171900,87265540,5730,5730,5730,5730,0
|
|
20230628,171800,87265540,5730,5730,5730,5730,0
|
|
20230628,171700,87265540,5730,5730,5730,5730,0
|
|
20230628,171600,87265540,5730,5730,5730,5730,0
|
|
20230628,171500,87265540,5730,5730,5730,5730,0
|
|
20230628,171400,87265540,5730,5730,5730,5730,0
|
|
20230628,171300,87265540,5730,5730,5730,5730,0
|
|
20230628,171200,87265540,5730,5730,5730,5730,0
|
|
20230628,171100,87265540,5730,5730,5730,5730,0
|
|
20230628,171000,87265540,5730,5730,5730,5730,0
|
|
20230628,170900,87265540,5730,5730,5730,5730,0
|
|
20230628,170800,87265540,5730,5730,5730,5730,0
|
|
20230628,170700,87265540,5730,5730,5730,5730,0
|
|
20230628,170600,87265540,5730,5730,5730,5730,0
|
|
20230628,170500,87265540,5730,5730,5730,5730,0
|
|
20230628,170400,87265540,5730,5730,5730,5730,0
|
|
20230628,170300,87265540,5730,5730,5730,5730,0
|
|
20230628,170200,87265540,5730,5730,5730,5730,0
|
|
20230628,170100,87265540,5730,5730,5730,5730,0
|
|
20230628,170000,87265540,5730,5730,5730,5730,0
|
|
20230628,165900,87265540,5730,5730,5730,5730,249
|
|
20230628,165800,87265540,5730,5730,5730,5730,0
|
|
20230628,165700,87265540,5730,5730,5730,5730,0
|
|
20230628,165600,87265540,5730,5730,5730,5730,0
|
|
20230628,165500,87265540,5730,5730,5730,5730,0
|
|
20230628,165400,87265540,5730,5730,5730,5730,0
|
|
20230628,165300,87265540,5730,5730,5730,5730,0
|
|
20230628,165200,87265540,5730,5730,5730,5730,0
|
|
20230628,165100,87265540,5730,5730,5730,5730,0
|
|
20230628,165000,87265540,5730,5730,5730,5730,0
|
|
20230628,164900,87265540,5730,5730,5730,5730,0
|
|
20230628,164800,87265540,5730,5730,5730,5730,0
|
|
20230628,164700,87265540,5730,5730,5730,5730,0
|
|
20230628,164600,87265540,5730,5730,5730,5730,0
|
|
20230628,164500,87265540,5730,5730,5730,5730,0
|
|
20230628,164400,87265540,5730,5730,5730,5730,0
|
|
20230628,164300,87265540,5730,5730,5730,5730,0
|
|
20230628,164200,87265540,5730,5730,5730,5730,0
|
|
20230628,164100,87265540,5730,5730,5730,5730,0
|
|
20230628,164000,87265540,5730,5730,5730,5730,0
|
|
20230628,163900,87265540,5730,5730,5730,5730,0
|
|
20230628,163800,87265540,5730,5730,5730,5730,0
|
|
20230628,163700,87265540,5730,5730,5730,5730,0
|
|
20230628,163600,87265540,5730,5730,5730,5730,0
|
|
20230628,163500,87265540,5730,5730,5730,5730,0
|
|
20230628,163400,87265540,5730,5730,5730,5730,0
|
|
20230628,163300,87265540,5730,5730,5730,5730,0
|
|
20230628,163200,87265540,5730,5730,5730,5730,0
|
|
20230628,163100,87265540,5730,5730,5730,5730,0
|
|
20230628,163000,87265540,5730,5730,5730,5730,0
|
|
20230628,162900,87265540,5730,5730,5730,5730,249
|
|
20230628,162800,87265540,5730,5730,5730,5730,0
|
|
20230628,162700,87265540,5730,5730,5730,5730,0
|
|
20230628,162600,87265540,5730,5730,5730,5730,0
|
|
20230628,162500,87265540,5730,5730,5730,5730,0
|
|
20230628,162400,87265540,5730,5730,5730,5730,0
|
|
20230628,162300,87265540,5730,5730,5730,5730,0
|
|
20230628,162200,87265540,5730,5730,5730,5730,0
|
|
20230628,162100,87265540,5730,5730,5730,5730,0
|
|
20230628,162000,87265540,5730,5730,5730,5730,0
|
|
20230628,161900,87265540,5730,5730,5730,5730,0
|
|
20230628,161800,87265540,5730,5730,5730,5730,0
|
|
20230628,161700,87265540,5730,5730,5730,5730,0
|
|
20230628,161600,87265540,5730,5730,5730,5730,0
|
|
20230628,161500,87265540,5730,5730,5730,5730,0
|
|
20230628,161400,87265540,5730,5730,5730,5730,0
|
|
20230628,161300,87265540,5730,5730,5730,5730,0
|
|
20230628,161200,87265540,5730,5730,5730,5730,0
|
|
20230628,161100,87265540,5730,5730,5730,5730,0
|
|
20230628,161000,87265540,5730,5730,5730,5730,0
|
|
20230628,160900,87265540,5730,5730,5730,5730,0
|
|
20230628,160800,87265540,5730,5730,5730,5730,0
|
|
20230628,160700,87265540,5730,5730,5730,5730,0
|
|
20230628,160600,87265540,5730,5730,5730,5730,0
|
|
20230628,160500,87265540,5730,5730,5730,5730,0
|
|
20230628,160400,87265540,5730,5730,5730,5730,0
|
|
20230628,160300,87265540,5730,5730,5730,5730,0
|
|
20230628,160200,87265540,5730,5730,5730,5730,0
|
|
20230628,160100,87265540,5730,5730,5730,5730,0
|
|
20230628,160000,87265540,5730,5730,5730,5730,0
|
|
20230628,155900,87265540,5730,5730,5730,5730,249
|
|
20230628,155800,87265540,5730,5730,5730,5730,0
|
|
20230628,155700,87265540,5730,5730,5730,5730,0
|
|
20230628,155600,87265540,5730,5730,5730,5730,0
|
|
20230628,155500,87265540,5730,5730,5730,5730,0
|
|
20230628,155400,87265540,5730,5730,5730,5730,0
|
|
20230628,155300,87265540,5730,5730,5730,5730,0
|
|
20230628,155200,87265540,5730,5730,5730,5730,0
|
|
20230628,155100,87265540,5730,5730,5730,5730,0
|
|
20230628,155000,87265540,5730,5730,5730,5730,0
|
|
20230628,154900,87265540,5730,5730,5730,5730,0
|
|
20230628,154800,87265540,5730,5730,5730,5730,0
|
|
20230628,154700,87265540,5730,5730,5730,5730,0
|
|
20230628,154600,87265540,5730,5730,5730,5730,0
|
|
20230628,154500,87265540,5730,5730,5730,5730,0
|
|
20230628,154400,87265540,5730,5730,5730,5730,0
|
|
20230628,154300,87265540,5730,5730,5730,5730,0
|
|
20230628,154200,87265540,5730,5730,5730,5730,0
|
|
20230628,154100,87265540,5730,5730,5730,5730,0
|
|
20230628,154000,87265540,5730,5730,5730,5730,0
|
|
20230628,153900,87265540,5730,5730,5730,5730,0
|
|
20230628,153800,87265540,5730,5730,5730,5730,0
|
|
20230628,153700,87265540,5730,5730,5730,5730,0
|
|
20230628,153600,87265540,5730,5730,5730,5730,0
|
|
20230628,153500,87265540,5730,5730,5730,5730,0
|
|
20230628,153400,87265540,5730,5730,5730,5730,0
|
|
20230628,153300,87265540,5730,5730,5730,5730,0
|
|
20230628,153200,87265540,5730,5730,5730,5730,0
|
|
20230628,153100,87265540,5730,5730,5730,5730,0
|
|
20230628,153000,87265540,5730,5730,5730,5730,249
|
|
20230628,152900,85838770,5730,5730,5730,5730,0
|
|
20230628,152800,85838770,5730,5730,5730,5730,0
|
|
20230628,152700,85838770,5730,5730,5730,5730,0
|
|
20230628,152600,85838770,5730,5730,5730,5730,0
|
|
20230628,152500,85838770,5730,5730,5730,5730,0
|
|
20230628,152400,85838770,5730,5730,5730,5730,0
|
|
20230628,152300,85838770,5730,5730,5730,5730,0
|
|
20230628,152200,85838770,5730,5730,5730,5730,0
|
|
20230628,152100,85838770,5730,5730,5730,5730,0
|
|
20230628,152000,85838770,5730,5730,5730,5730,0
|
|
20230628,151900,85838770,5730,5740,5740,5730,155
|
|
20230628,151800,84949200,5740,5740,5740,5740,0
|
|
20230628,151700,84949200,5740,5740,5740,5740,0
|
|
20230628,151600,84949200,5740,5740,5740,5740,0
|
|
20230628,151500,84949200,5740,5740,5740,5740,0
|
|
20230628,151400,84949200,5740,5740,5740,5740,0
|
|
20230628,151300,84949200,5740,5740,5740,5740,0
|
|
20230628,151200,84949200,5740,5740,5740,5740,1
|
|
20230628,151100,84943460,5760,5760,5760,5760,0
|
|
20230628,151000,84943460,5760,5760,5760,5760,0
|
|
20230628,150900,84943460,5760,5760,5760,5760,0
|
|
20230628,150800,84943460,5760,5760,5760,5760,0
|
|
20230628,150700,84943460,5760,5760,5760,5760,0
|
|
20230628,150600,84943460,5760,5760,5760,5760,0
|
|
20230628,150500,84943460,5760,5760,5760,5760,0
|
|
20230628,150400,84943460,5760,5760,5760,5760,0
|
|
20230628,150300,84943460,5760,5760,5760,5760,0
|
|
20230628,150200,84943460,5760,5760,5760,5760,0
|
|
20230628,150100,84943460,5760,5760,5760,5760,0
|
|
20230628,150000,84943460,5760,5760,5760,5760,0
|
|
20230628,145900,84943460,5760,5760,5760,5760,0
|
|
20230628,145800,84943460,5760,5760,5760,5760,0
|
|
20230628,145700,84943460,5760,5760,5760,5760,0
|
|
20230628,145600,84943460,5760,5760,5760,5760,0
|
|
20230628,145500,84943460,5760,5760,5760,5760,0
|
|
20230628,145400,84943460,5760,5760,5760,5760,0
|
|
20230628,145300,84943460,5760,5760,5760,5760,0
|
|
20230628,145200,84943460,5760,5760,5760,5760,0
|
|
20230628,145100,84943460,5760,5760,5760,5760,1
|
|
20230628,145000,84937700,5750,5750,5750,5750,0
|
|
20230628,144900,84937700,5750,5750,5750,5750,0
|
|
20230628,144800,84937700,5750,5750,5750,5750,0
|
|
20230628,144700,84937700,5750,5750,5750,5750,0
|
|
20230628,144600,84937700,5750,5750,5750,5750,97
|
|
20230628,144500,84379950,5750,5750,5750,5750,112
|
|
20230628,144400,83735950,5740,5740,5740,5740,49
|
|
20230628,144300,83454690,5730,5730,5730,5730,0
|
|
20230628,144200,83454690,5730,5730,5730,5730,0
|
|
20230628,144100,83454690,5730,5750,5750,5730,1304
|
|
20230628,144000,75973990,5750,5750,5750,5750,0
|
|
20230628,143900,75973990,5750,5750,5750,5750,28
|
|
20230628,143800,75812990,5750,5750,5750,5750,467
|
|
20230628,143700,73127740,5750,5750,5750,5750,1
|
|
20230628,143600,73121990,5740,5740,5740,5740,0
|
|
20230628,143500,73121990,5740,5740,5740,5740,66
|
|
20230628,143400,72743150,5740,5740,5740,5740,25
|
|
20230628,143300,72599650,5740,5720,5740,5720,476
|
|
20230628,143200,69867430,5710,5710,5710,5710,0
|
|
20230628,143100,69867430,5710,5710,5710,5710,0
|
|
20230628,143000,69867430,5710,5710,5710,5710,0
|
|
20230628,142900,69867430,5710,5710,5710,5710,0
|
|
20230628,142800,69867430,5710,5710,5710,5710,0
|
|
20230628,142700,69867430,5710,5710,5710,5710,0
|
|
20230628,142600,69867430,5710,5710,5710,5710,0
|
|
20230628,142500,69867430,5710,5710,5710,5710,0
|
|
20230628,142400,69867430,5710,5710,5710,5710,0
|
|
20230628,142300,69867430,5710,5710,5710,5710,0
|
|
20230628,142200,69867430,5710,5710,5710,5710,0
|
|
20230628,142100,69867430,5710,5710,5710,5710,94
|
|
20230628,142000,69330690,5710,5710,5710,5710,906
|
|
20230628,141900,64157430,5710,5710,5710,5710,0
|
|
20230628,141800,64157430,5710,5710,5710,5710,0
|
|
20230628,141700,64157430,5710,5710,5710,5710,2
|
|
20230628,141600,64146010,5710,5710,5710,5710,1111
|
|
20230628,141500,57802200,5720,5720,5720,5720,0
|
|
20230628,141400,57802200,5720,5720,5720,5720,603
|
|
20230628,141300,54353040,5740,5740,5740,5740,66
|
|
20230628,141200,53974200,5730,5730,5730,5730,0
|
|
20230628,141100,53974200,5730,5730,5730,5730,309
|
|
20230628,141000,52203630,5730,5730,5730,5730,0
|
|
20230628,140900,52203630,5730,5730,5730,5730,0
|
|
20230628,140800,52203630,5730,5730,5730,5730,0
|
|
20230628,140700,52203630,5730,5730,5730,5730,0
|
|
20230628,140600,52203630,5730,5730,5730,5730,0
|
|
20230628,140500,52203630,5730,5730,5730,5730,0
|
|
20230628,140400,52203630,5730,5730,5730,5730,0
|
|
20230628,140300,52203630,5730,5730,5730,5730,0
|
|
20230628,140200,52203630,5730,5730,5730,5730,0
|
|
20230628,140100,52203630,5730,5730,5730,5730,0
|
|
20230628,140000,52203630,5730,5730,5730,5730,0
|
|
20230628,135900,52203630,5730,5730,5730,5730,0
|
|
20230628,135800,52203630,5730,5730,5730,5730,0
|
|
20230628,135700,52203630,5730,5730,5730,5730,0
|
|
20230628,135600,52203630,5730,5730,5730,5730,0
|
|
20230628,135500,52203630,5730,5730,5730,5730,0
|
|
20230628,135400,52203630,5730,5730,5730,5730,100
|
|
20230628,135300,51630630,5740,5740,5740,5740,0
|
|
20230628,135200,51630630,5740,5740,5740,5740,0
|
|
20230628,135100,51630630,5740,5740,5740,5740,0
|
|
20230628,135000,51630630,5740,5740,5740,5740,0
|
|
20230628,134900,51630630,5740,5740,5740,5740,0
|
|
20230628,134800,51630630,5740,5740,5740,5740,0
|
|
20230628,134700,51630630,5740,5740,5740,5740,0
|
|
20230628,134600,51630630,5740,5740,5740,5740,0
|
|
20230628,134500,51630630,5740,5740,5740,5740,100
|
|
20230628,134400,51056630,5740,5740,5740,5740,391
|
|
20230628,134300,48812290,5740,5740,5740,5740,0
|
|
20230628,134200,48812290,5740,5740,5740,5740,0
|
|
20230628,134100,48812290,5740,5740,5740,5740,0
|
|
20230628,134000,48812290,5740,5740,5740,5740,0
|
|
20230628,133900,48812290,5740,5740,5740,5740,185
|
|
20230628,133800,47750390,5750,5750,5750,5750,0
|
|
20230628,133700,47750390,5750,5750,5750,5750,4
|
|
20230628,133600,47727390,5740,5740,5740,5740,0
|
|
20230628,133500,47727390,5740,5740,5740,5740,0
|
|
20230628,133400,47727390,5740,5740,5740,5740,0
|
|
20230628,133300,47727390,5740,5740,5740,5740,50
|
|
20230628,133200,47440390,5750,5750,5750,5750,0
|
|
20230628,133100,47440390,5750,5750,5750,5750,0
|
|
20230628,133000,47440390,5750,5740,5750,5740,527
|
|
20230628,132900,44415230,5740,5740,5740,5740,0
|
|
20230628,132800,44415230,5740,5740,5740,5740,0
|
|
20230628,132700,44415230,5740,5740,5740,5740,0
|
|
20230628,132600,44415230,5740,5740,5740,5740,50
|
|
20230628,132500,44128230,5740,5740,5740,5740,0
|
|
20230628,132400,44128230,5740,5740,5740,5740,0
|
|
20230628,132300,44128230,5740,5740,5740,5740,26
|
|
20230628,132200,43978990,5750,5750,5750,5750,0
|
|
20230628,132100,43978990,5750,5750,5750,5750,0
|
|
20230628,132000,43978990,5750,5750,5750,5750,0
|
|
20230628,131900,43978990,5750,5750,5750,5750,13
|
|
20230628,131800,43904240,5750,5750,5750,5750,0
|
|
20230628,131700,43904240,5750,5750,5750,5750,1
|
|
20230628,131600,43898490,5750,5750,5750,5750,0
|
|
20230628,131500,43898490,5750,5750,5750,5750,35
|
|
20230628,131400,43697240,5750,5750,5750,5750,0
|
|
20230628,131300,43697240,5750,5750,5750,5750,5
|
|
20230628,131200,43668490,5750,5750,5750,5750,0
|
|
20230628,131100,43668490,5750,5750,5750,5750,100
|
|
20230628,131000,43093490,5750,5750,5750,5750,0
|
|
20230628,130900,43093490,5750,5750,5750,5750,0
|
|
20230628,130800,43093490,5750,5750,5750,5750,0
|
|
20230628,130700,43093490,5750,5750,5750,5750,0
|
|
20230628,130600,43093490,5750,5750,5750,5750,0
|
|
20230628,130500,43093490,5750,5750,5750,5750,0
|
|
20230628,130400,43093490,5750,5750,5750,5750,0
|
|
20230628,130300,43093490,5750,5750,5750,5750,8
|
|
20230628,130200,43047490,5740,5740,5740,5740,0
|
|
20230628,130100,43047490,5740,5740,5740,5740,159
|
|
20230628,130000,42134830,5750,5750,5750,5750,0
|
|
20230628,125900,42134830,5750,5740,5750,5740,101
|
|
20230628,125800,41555080,5740,5740,5740,5740,10
|
|
20230628,125700,41497680,5750,5750,5750,5750,136
|
|
20230628,125600,40715680,5760,5760,5760,5760,0
|
|
20230628,125500,40715680,5760,5760,5760,5760,0
|
|
20230628,125400,40715680,5760,5760,5760,5760,0
|
|
20230628,125300,40715680,5760,5760,5760,5760,0
|
|
20230628,125200,40715680,5760,5760,5760,5760,0
|
|
20230628,125100,40715680,5760,5760,5760,5760,0
|
|
20230628,125000,40715680,5760,5760,5760,5760,0
|
|
20230628,124900,40715680,5760,5760,5760,5760,0
|
|
20230628,124800,40715680,5760,5760,5760,5760,0
|
|
20230628,124700,40715680,5760,5760,5760,5760,0
|
|
20230628,124600,40715680,5760,5760,5760,5760,0
|
|
20230628,124500,40715680,5760,5760,5760,5760,0
|
|
20230628,124400,40715680,5760,5760,5760,5760,3
|
|
20230628,124300,40698400,5750,5750,5750,5750,0
|
|
20230628,124200,40698400,5750,5750,5750,5750,0
|
|
20230628,124100,40698400,5750,5750,5750,5750,0
|
|
20230628,124000,40698400,5750,5750,5750,5750,0
|
|
20230628,123900,40698400,5750,5750,5750,5750,0
|
|
20230628,123800,40698400,5750,5750,5750,5750,152
|
|
20230628,123700,39824400,5760,5760,5760,5760,0
|
|
20230628,123600,39824400,5760,5760,5760,5760,50
|
|
20230628,123500,39536400,5760,5760,5760,5760,3
|
|
20230628,123400,39519120,5760,5750,5760,5750,34
|
|
20230628,123300,39323610,5760,5760,5760,5760,0
|
|
20230628,123200,39323610,5760,5760,5760,5760,0
|
|
20230628,123100,39323610,5760,5760,5760,5760,0
|
|
20230628,123000,39323610,5760,5750,5760,5750,21
|
|
20230628,122900,39202840,5740,5740,5740,5740,0
|
|
20230628,122800,39202840,5740,5740,5740,5740,0
|
|
20230628,122700,39202840,5740,5740,5740,5740,3
|
|
20230628,122600,39185620,5740,5740,5740,5740,3
|
|
20230628,122500,39168400,5740,5740,5740,5740,11
|
|
20230628,122400,39105260,5750,5750,5750,5750,0
|
|
20230628,122300,39105260,5750,5750,5750,5750,24
|
|
20230628,122200,38967260,5750,5750,5750,5750,70
|
|
20230628,122100,38564760,5760,5760,5760,5760,0
|
|
20230628,122000,38564760,5760,5760,5760,5760,0
|
|
20230628,121900,38564760,5760,5760,5760,5760,14
|
|
20230628,121800,38484120,5760,5760,5760,5760,4
|
|
20230628,121700,38461080,5760,5760,5760,5760,5
|
|
20230628,121600,38432280,5760,5750,5760,5750,56
|
|
20230628,121500,38110210,5750,5720,5750,5720,733
|
|
20230628,121400,33917100,5730,5730,5730,5730,0
|
|
20230628,121300,33917100,5730,5730,5730,5730,0
|
|
20230628,121200,33917100,5730,5730,5730,5730,0
|
|
20230628,121100,33917100,5730,5730,5730,5730,0
|
|
20230628,121000,33917100,5730,5730,5730,5730,8
|
|
20230628,120900,33871260,5730,5730,5730,5730,1
|
|
20230628,120800,33865530,5750,5750,5750,5750,50
|
|
20230628,120700,33578030,5750,5750,5750,5750,0
|
|
20230628,120600,33578030,5750,5750,5750,5750,0
|
|
20230628,120500,33578030,5750,5750,5750,5750,0
|
|
20230628,120400,33578030,5750,5750,5750,5750,0
|
|
20230628,120300,33578030,5750,5750,5750,5750,0
|
|
20230628,120200,33578030,5750,5750,5750,5750,10
|
|
20230628,120100,33520530,5750,5750,5750,5750,0
|
|
20230628,120000,33520530,5750,5750,5750,5750,11
|
|
20230628,115900,33457280,5750,5750,5750,5750,0
|
|
20230628,115800,33457280,5750,5750,5750,5750,0
|
|
20230628,115700,33457280,5750,5750,5750,5750,1
|
|
20230628,115600,33451530,5750,5750,5750,5750,0
|
|
20230628,115500,33451530,5750,5750,5750,5750,0
|
|
20230628,115400,33451530,5750,5750,5750,5750,4
|
|
20230628,115300,33428530,5740,5740,5740,5740,0
|
|
20230628,115200,33428530,5740,5740,5740,5740,0
|
|
20230628,115100,33428530,5740,5740,5740,5740,70
|
|
20230628,115000,33026730,5750,5750,5750,5750,0
|
|
20230628,114900,33026730,5750,5750,5750,5750,0
|
|
20230628,114800,33026730,5750,5750,5750,5750,0
|
|
20230628,114700,33026730,5750,5750,5750,5750,1
|
|
20230628,114600,33020980,5740,5740,5740,5740,30
|
|
20230628,114500,32848780,5740,5740,5740,5740,0
|
|
20230628,114400,32848780,5740,5730,5740,5730,2
|
|
20230628,114300,32837310,5740,5740,5740,5740,0
|
|
20230628,114200,32837310,5740,5740,5740,5740,0
|
|
20230628,114100,32837310,5740,5740,5740,5740,0
|
|
20230628,114000,32837310,5740,5740,5740,5740,0
|
|
20230628,113900,32837310,5740,5740,5740,5740,0
|
|
20230628,113800,32837310,5740,5740,5740,5740,0
|
|
20230628,113700,32837310,5740,5730,5740,5730,20
|
|
20230628,113600,32722520,5710,5710,5710,5710,0
|
|
20230628,113500,32722520,5710,5710,5710,5710,0
|
|
20230628,113400,32722520,5710,5710,5710,5710,0
|
|
20230628,113300,32722520,5710,5710,5710,5710,0
|
|
20230628,113200,32722520,5710,5710,5710,5710,401
|
|
20230628,113100,30432810,5710,5710,5710,5710,0
|
|
20230628,113000,30432810,5710,5710,5710,5710,0
|
|
20230628,112900,30432810,5710,5710,5710,5710,0
|
|
20230628,112800,30432810,5710,5710,5710,5710,0
|
|
20230628,112700,30432810,5710,5710,5710,5710,0
|
|
20230628,112600,30432810,5710,5710,5710,5710,20
|
|
20230628,112500,30318610,5720,5720,5720,5720,256
|
|
20230628,112400,28854290,5720,5720,5720,5720,0
|
|
20230628,112300,28854290,5720,5730,5730,5720,410
|
|
20230628,112200,26509080,5730,5730,5730,5730,0
|
|
20230628,112100,26509080,5730,5730,5730,5730,0
|
|
20230628,112000,26509080,5730,5730,5730,5730,0
|
|
20230628,111900,26509080,5730,5730,5730,5730,0
|
|
20230628,111800,26509080,5730,5730,5730,5730,0
|
|
20230628,111700,26509080,5730,5730,5730,5730,1
|
|
20230628,111600,26503350,5730,5740,5740,5730,8
|
|
20230628,111500,26457470,5740,5740,5740,5740,2
|
|
20230628,111400,26445990,5750,5750,5750,5750,0
|
|
20230628,111300,26445990,5750,5740,5750,5740,100
|
|
20230628,111200,25871030,5730,5730,5730,5730,0
|
|
20230628,111100,25871030,5730,5730,5730,5730,0
|
|
20230628,111000,25871030,5730,5730,5730,5730,0
|
|
20230628,110900,25871030,5730,5730,5730,5730,13
|
|
20230628,110800,25796540,5740,5740,5740,5740,0
|
|
20230628,110700,25796540,5740,5740,5740,5740,0
|
|
20230628,110600,25796540,5740,5740,5740,5740,0
|
|
20230628,110500,25796540,5740,5750,5750,5740,12
|
|
20230628,110400,25727650,5750,5750,5750,5750,1
|
|
20230628,110300,25721900,5760,5760,5760,5760,0
|
|
20230628,110200,25721900,5760,5760,5760,5760,0
|
|
20230628,110100,25721900,5760,5760,5760,5760,0
|
|
20230628,110000,25721900,5760,5720,5760,5720,56
|
|
20230628,105900,25401540,5720,5720,5720,5720,0
|
|
20230628,105800,25401540,5720,5720,5720,5720,0
|
|
20230628,105700,25401540,5720,5720,5720,5720,0
|
|
20230628,105600,25401540,5720,5740,5740,5720,65
|
|
20230628,105500,25029720,5720,5720,5720,5720,200
|
|
20230628,105400,23885720,5720,5720,5720,5720,150
|
|
20230628,105300,23027720,5720,5720,5720,5720,0
|
|
20230628,105200,23027720,5720,5740,5740,5720,86
|
|
20230628,105100,22534940,5760,5760,5760,5760,0
|
|
20230628,105000,22534940,5760,5760,5760,5760,1
|
|
20230628,104900,22529180,5760,5760,5760,5760,3
|
|
20230628,104800,22511900,5760,5760,5760,5760,1
|
|
20230628,104700,22506140,5760,5760,5760,5760,0
|
|
20230628,104600,22506140,5760,5760,5760,5760,0
|
|
20230628,104500,22506140,5760,5760,5760,5760,1
|
|
20230628,104400,22500380,5770,5770,5770,5770,0
|
|
20230628,104300,22500380,5770,5770,5770,5770,0
|
|
20230628,104200,22500380,5770,5770,5770,5770,0
|
|
20230628,104100,22500380,5770,5770,5770,5770,0
|
|
20230628,104000,22500380,5770,5760,5770,5760,2
|
|
20230628,103900,22488850,5740,5740,5740,5740,0
|
|
20230628,103800,22488850,5740,5740,5740,5740,0
|
|
20230628,103700,22488850,5740,5740,5740,5740,1
|
|
20230628,103600,22483110,5740,5740,5740,5740,0
|
|
20230628,103500,22483110,5740,5740,5740,5740,0
|
|
20230628,103400,22483110,5740,5740,5740,5740,0
|
|
20230628,103300,22483110,5740,5740,5740,5740,0
|
|
20230628,103200,22483110,5740,5740,5740,5740,0
|
|
20230628,103100,22483110,5740,5740,5740,5740,0
|
|
20230628,103000,22483110,5740,5740,5740,5740,24
|
|
20230628,102900,22345350,5740,5740,5740,5740,2
|
|
20230628,102800,22333870,5740,5740,5740,5740,120
|
|
20230628,102700,21645070,5740,5740,5740,5740,300
|
|
20230628,102600,19923070,5740,5740,5740,5740,0
|
|
20230628,102500,19923070,5740,5740,5740,5740,0
|
|
20230628,102400,19923070,5740,5740,5740,5740,0
|
|
20230628,102300,19923070,5740,5740,5740,5740,0
|
|
20230628,102200,19923070,5740,5740,5740,5740,0
|
|
20230628,102100,19923070,5740,5740,5740,5740,1
|
|
20230628,102000,19917330,5720,5720,5720,5720,0
|
|
20230628,101900,19917330,5720,5720,5720,5720,0
|
|
20230628,101800,19917330,5720,5720,5720,5720,190
|
|
20230628,101700,18830530,5740,5740,5740,5740,0
|
|
20230628,101600,18830530,5740,5740,5740,5740,0
|
|
20230628,101500,18830530,5740,5740,5740,5740,9
|
|
20230628,101400,18778870,5740,5740,5740,5740,10
|
|
20230628,101300,18721470,5740,5740,5740,5740,0
|
|
20230628,101200,18721470,5740,5740,5740,5740,0
|
|
20230628,101100,18721470,5740,5740,5740,5740,1
|
|
20230628,101000,18715730,5740,5740,5740,5740,0
|
|
20230628,100900,18715730,5740,5740,5740,5740,1
|
|
20230628,100800,18709990,5720,5720,5720,5720,177
|
|
20230628,100700,17697550,5750,5750,5750,5750,0
|
|
20230628,100600,17697550,5750,5750,5750,5750,0
|
|
20230628,100500,17697550,5750,5750,5750,5750,0
|
|
20230628,100400,17697550,5750,5750,5750,5750,146
|
|
20230628,100300,16858050,5750,5750,5750,5750,2
|
|
20230628,100200,16846550,5770,5770,5770,5770,0
|
|
20230628,100100,16846550,5770,5770,5770,5770,0
|
|
20230628,100000,16846550,5770,5770,5770,5770,0
|
|
20230628,095900,16846550,5770,5730,5770,5720,102
|
|
20230628,095800,16262930,5730,5730,5730,5730,0
|
|
20230628,095700,16262930,5730,5730,5730,5730,0
|
|
20230628,095600,16262930,5730,5730,5730,5730,129
|
|
20230628,095500,15523760,5740,5740,5740,5740,0
|
|
20230628,095400,15523760,5740,5740,5740,5740,0
|
|
20230628,095300,15523760,5740,5740,5740,5740,122
|
|
20230628,095200,14823480,5730,5730,5730,5730,0
|
|
20230628,095100,14823480,5730,5750,5750,5730,178
|
|
20230628,095000,13803510,5770,5750,5770,5750,33
|
|
20230628,094900,13613430,5760,5750,5760,5750,2
|
|
20230628,094800,13601920,5750,5750,5750,5730,175
|
|
20230628,094700,12596590,5760,5760,5760,5760,0
|
|
20230628,094600,12596590,5760,5760,5760,5760,0
|
|
20230628,094500,12596590,5760,5760,5760,5760,0
|
|
20230628,094400,12596590,5760,5760,5760,5760,0
|
|
20230628,094300,12596590,5760,5760,5760,5760,0
|
|
20230628,094200,12596590,5760,5760,5760,5760,0
|
|
20230628,094100,12596590,5760,5760,5760,5760,0
|
|
20230628,094000,12596590,5760,5760,5760,5760,0
|
|
20230628,093900,12596590,5760,5760,5760,5760,0
|
|
20230628,093800,12596590,5760,5760,5760,5760,1
|
|
20230628,093700,12590830,5770,5770,5770,5770,0
|
|
20230628,093600,12590830,5770,5770,5770,5770,1
|
|
20230628,093500,12585060,5770,5770,5770,5770,0
|
|
20230628,093400,12585060,5770,5770,5770,5770,114
|
|
20230628,093300,11927280,5770,5770,5770,5770,6
|
|
20230628,093200,11892660,5770,5770,5770,5770,6
|
|
20230628,093100,11858040,5770,5750,5770,5750,3
|
|
20230628,093000,11840750,5750,5750,5750,5750,2
|
|
20230628,092900,11829250,5770,5760,5770,5740,602
|
|
20230628,092800,8368470,5770,5770,5770,5770,1
|
|
20230628,092700,8362700,5760,5760,5760,5760,312
|
|
20230628,092600,6565580,5760,5760,5760,5760,10
|
|
20230628,092500,6507980,5760,5760,5760,5760,10
|
|
20230628,092400,6450380,5760,5760,5760,5760,0
|
|
20230628,092300,6450380,5760,5760,5760,5760,0
|
|
20230628,092200,6450380,5760,5760,5760,5760,0
|
|
20230628,092100,6450380,5760,5760,5760,5760,4
|
|
20230628,092000,6427340,5750,5750,5750,5750,0
|
|
20230628,091900,6427340,5750,5750,5750,5750,0
|
|
20230628,091800,6427340,5750,5750,5750,5750,120
|
|
20230628,091700,5737340,5760,5750,5760,5750,146
|
|
20230628,091600,4897830,5760,5760,5760,5760,8
|
|
20230628,091500,4851750,5770,5770,5770,5770,0
|
|
20230628,091400,4851750,5770,5770,5770,5770,0
|
|
20230628,091300,4851750,5770,5770,5770,5770,0
|
|
20230628,091200,4851750,5770,5770,5770,5770,0
|
|
20230628,091100,4851750,5770,5770,5770,5770,0
|
|
20230628,091000,4851750,5770,5770,5770,5770,0
|
|
20230628,090900,4851750,5770,5770,5770,5770,2
|
|
20230628,090800,4840210,5750,5750,5750,5750,45
|
|
20230628,090700,4581460,5750,5750,5750,5750,87
|
|
20230628,090600,4081210,5740,5740,5740,5740,0
|
|
20230628,090500,4081210,5740,5740,5740,5740,0
|
|
20230628,090400,4081210,5740,5740,5740,5740,0
|
|
20230628,090300,4081210,5740,5740,5740,5740,165
|
|
20230628,090200,3134110,5740,5770,5770,5740,151
|
|
20230628,090100,2267300,5740,5740,5740,5740,0
|
|
20230628,090000,2267300,5740,5740,5740,5740,395
|