634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193100,127054730,5520,5520,5520,5520,2659
|
|
20230628,193000,127054730,5520,5520,5520,5520,0
|
|
20230628,192900,127054730,5520,5520,5520,5520,0
|
|
20230628,192800,127054730,5520,5520,5520,5520,0
|
|
20230628,192700,127054730,5520,5520,5520,5520,0
|
|
20230628,192600,127054730,5520,5520,5520,5520,0
|
|
20230628,192500,127054730,5520,5520,5520,5520,0
|
|
20230628,192400,127054730,5520,5520,5520,5520,0
|
|
20230628,192300,127054730,5520,5520,5520,5520,0
|
|
20230628,192200,127054730,5520,5520,5520,5520,0
|
|
20230628,192100,127054730,5520,5520,5520,5520,0
|
|
20230628,192000,127054730,5520,5520,5520,5520,0
|
|
20230628,191900,127054730,5520,5520,5520,5520,0
|
|
20230628,191800,127054730,5520,5520,5520,5520,0
|
|
20230628,191700,127054730,5520,5520,5520,5520,0
|
|
20230628,191600,127054730,5520,5520,5520,5520,0
|
|
20230628,191500,127054730,5520,5520,5520,5520,0
|
|
20230628,191400,127054730,5520,5520,5520,5520,0
|
|
20230628,191300,127054730,5520,5520,5520,5520,0
|
|
20230628,191200,127054730,5520,5520,5520,5520,0
|
|
20230628,191100,127054730,5520,5520,5520,5520,0
|
|
20230628,191000,127054730,5520,5520,5520,5520,0
|
|
20230628,190900,127054730,5520,5520,5520,5520,0
|
|
20230628,190800,127054730,5520,5520,5520,5520,0
|
|
20230628,190700,127054730,5520,5520,5520,5520,0
|
|
20230628,190600,127054730,5520,5520,5520,5520,0
|
|
20230628,190500,127054730,5520,5520,5520,5520,0
|
|
20230628,190400,127054730,5520,5520,5520,5520,0
|
|
20230628,190300,127054730,5520,5520,5520,5520,0
|
|
20230628,190200,127054730,5520,5520,5520,5520,0
|
|
20230628,190100,127054730,5520,5520,5520,5520,2659
|
|
20230628,190000,127054730,5520,5520,5520,5520,0
|
|
20230628,185900,127054730,5520,5520,5520,5520,0
|
|
20230628,185800,127054730,5520,5520,5520,5520,0
|
|
20230628,185700,127054730,5520,5520,5520,5520,0
|
|
20230628,185600,127054730,5520,5520,5520,5520,0
|
|
20230628,185500,127054730,5520,5520,5520,5520,0
|
|
20230628,185400,127054730,5520,5520,5520,5520,0
|
|
20230628,185300,127054730,5520,5520,5520,5520,0
|
|
20230628,185200,127054730,5520,5520,5520,5520,0
|
|
20230628,185100,127054730,5520,5520,5520,5520,0
|
|
20230628,185000,127054730,5520,5520,5520,5520,0
|
|
20230628,184900,127054730,5520,5520,5520,5520,0
|
|
20230628,184800,127054730,5520,5520,5520,5520,0
|
|
20230628,184700,127054730,5520,5520,5520,5520,0
|
|
20230628,184600,127054730,5520,5520,5520,5520,0
|
|
20230628,184500,127054730,5520,5520,5520,5520,0
|
|
20230628,184400,127054730,5520,5520,5520,5520,0
|
|
20230628,184300,127054730,5520,5520,5520,5520,0
|
|
20230628,184200,127054730,5520,5520,5520,5520,0
|
|
20230628,184100,127054730,5520,5520,5520,5520,0
|
|
20230628,184000,127054730,5520,5520,5520,5520,0
|
|
20230628,183900,127054730,5520,5520,5520,5520,0
|
|
20230628,183800,127054730,5520,5520,5520,5520,0
|
|
20230628,183700,127054730,5520,5520,5520,5520,0
|
|
20230628,183600,127054730,5520,5520,5520,5520,0
|
|
20230628,183500,127054730,5520,5520,5520,5520,0
|
|
20230628,183400,127054730,5520,5520,5520,5520,0
|
|
20230628,183300,127054730,5520,5520,5520,5520,0
|
|
20230628,183200,127054730,5520,5520,5520,5520,0
|
|
20230628,183100,127054730,5520,5520,5520,5520,2659
|
|
20230628,183000,127054730,5520,5520,5520,5520,0
|
|
20230628,182900,127054730,5520,5520,5520,5520,0
|
|
20230628,182800,127054730,5520,5520,5520,5520,0
|
|
20230628,182700,127054730,5520,5520,5520,5520,0
|
|
20230628,182600,127054730,5520,5520,5520,5520,0
|
|
20230628,182500,127054730,5520,5520,5520,5520,0
|
|
20230628,182400,127054730,5520,5520,5520,5520,0
|
|
20230628,182300,127054730,5520,5520,5520,5520,0
|
|
20230628,182200,127054730,5520,5520,5520,5520,0
|
|
20230628,182100,127054730,5520,5520,5520,5520,0
|
|
20230628,182000,127054730,5520,5520,5520,5520,0
|
|
20230628,181900,127054730,5520,5520,5520,5520,0
|
|
20230628,181800,127054730,5520,5520,5520,5520,0
|
|
20230628,181700,127054730,5520,5520,5520,5520,0
|
|
20230628,181600,127054730,5520,5520,5520,5520,0
|
|
20230628,181500,127054730,5520,5520,5520,5520,0
|
|
20230628,181400,127054730,5520,5520,5520,5520,0
|
|
20230628,181300,127054730,5520,5520,5520,5520,0
|
|
20230628,181200,127054730,5520,5520,5520,5520,0
|
|
20230628,181100,127054730,5520,5520,5520,5520,0
|
|
20230628,181000,127054730,5520,5520,5520,5520,0
|
|
20230628,180900,127054730,5520,5520,5520,5520,0
|
|
20230628,180800,127054730,5520,5520,5520,5520,0
|
|
20230628,180700,127054730,5520,5520,5520,5520,0
|
|
20230628,180600,127054730,5520,5520,5520,5520,0
|
|
20230628,180500,127054730,5520,5520,5520,5520,0
|
|
20230628,180400,127054730,5520,5520,5520,5520,0
|
|
20230628,180300,127054730,5520,5520,5520,5520,0
|
|
20230628,180200,127054730,5520,5520,5520,5520,0
|
|
20230628,180100,127054730,5520,5520,5520,5520,2659
|
|
20230628,180000,127054730,5520,5520,5520,5520,0
|
|
20230628,175900,127054730,5520,5520,5520,5520,0
|
|
20230628,175800,127054730,5520,5520,5520,5520,0
|
|
20230628,175700,127054730,5520,5520,5520,5520,0
|
|
20230628,175600,127054730,5520,5520,5520,5520,0
|
|
20230628,175500,127054730,5520,5520,5520,5520,0
|
|
20230628,175400,127054730,5520,5520,5520,5520,0
|
|
20230628,175300,127054730,5520,5520,5520,5520,0
|
|
20230628,175200,127054730,5520,5520,5520,5520,0
|
|
20230628,175100,127054730,5520,5520,5520,5520,0
|
|
20230628,175000,127054730,5520,5520,5520,5520,0
|
|
20230628,174900,127054730,5520,5520,5520,5520,0
|
|
20230628,174800,127054730,5520,5520,5520,5520,0
|
|
20230628,174700,127054730,5520,5520,5520,5520,0
|
|
20230628,174600,127054730,5520,5520,5520,5520,0
|
|
20230628,174500,127054730,5520,5520,5520,5520,0
|
|
20230628,174400,127054730,5520,5520,5520,5520,0
|
|
20230628,174300,127054730,5520,5520,5520,5520,0
|
|
20230628,174200,127054730,5520,5520,5520,5520,0
|
|
20230628,174100,127054730,5520,5520,5520,5520,0
|
|
20230628,174000,127054730,5520,5520,5520,5520,0
|
|
20230628,173900,127054730,5520,5520,5520,5520,0
|
|
20230628,173800,127054730,5520,5520,5520,5520,0
|
|
20230628,173700,127054730,5520,5520,5520,5520,0
|
|
20230628,173600,127054730,5520,5520,5520,5520,0
|
|
20230628,173500,127054730,5520,5520,5520,5520,0
|
|
20230628,173400,127054730,5520,5520,5520,5520,0
|
|
20230628,173300,127054730,5520,5520,5520,5520,0
|
|
20230628,173200,127054730,5520,5520,5520,5520,0
|
|
20230628,173100,127054730,5520,5520,5520,5520,2659
|
|
20230628,173000,127054730,5520,5520,5520,5520,0
|
|
20230628,172900,127054730,5520,5520,5520,5520,0
|
|
20230628,172800,127054730,5520,5520,5520,5520,0
|
|
20230628,172700,127054730,5520,5520,5520,5520,0
|
|
20230628,172600,127054730,5520,5520,5520,5520,0
|
|
20230628,172500,127054730,5520,5520,5520,5520,0
|
|
20230628,172400,127054730,5520,5520,5520,5520,0
|
|
20230628,172300,127054730,5520,5520,5520,5520,0
|
|
20230628,172200,127054730,5520,5520,5520,5520,0
|
|
20230628,172100,127054730,5520,5520,5520,5520,0
|
|
20230628,172000,127054730,5520,5520,5520,5520,0
|
|
20230628,171900,127054730,5520,5520,5520,5520,0
|
|
20230628,171800,127054730,5520,5520,5520,5520,0
|
|
20230628,171700,127054730,5520,5520,5520,5520,0
|
|
20230628,171600,127054730,5520,5520,5520,5520,0
|
|
20230628,171500,127054730,5520,5520,5520,5520,0
|
|
20230628,171400,127054730,5520,5520,5520,5520,0
|
|
20230628,171300,127054730,5520,5520,5520,5520,0
|
|
20230628,171200,127054730,5520,5520,5520,5520,0
|
|
20230628,171100,127054730,5520,5520,5520,5520,0
|
|
20230628,171000,127054730,5520,5520,5520,5520,0
|
|
20230628,170900,127054730,5520,5520,5520,5520,0
|
|
20230628,170800,127054730,5520,5520,5520,5520,0
|
|
20230628,170700,127054730,5520,5520,5520,5520,0
|
|
20230628,170600,127054730,5520,5520,5520,5520,0
|
|
20230628,170500,127054730,5520,5520,5520,5520,0
|
|
20230628,170400,127054730,5520,5520,5520,5520,0
|
|
20230628,170300,127054730,5520,5520,5520,5520,0
|
|
20230628,170200,127054730,5520,5520,5520,5520,0
|
|
20230628,170100,127054730,5520,5520,5520,5520,2659
|
|
20230628,170000,127054730,5520,5520,5520,5520,0
|
|
20230628,165900,127054730,5520,5520,5520,5520,0
|
|
20230628,165800,127054730,5520,5520,5520,5520,0
|
|
20230628,165700,127054730,5520,5520,5520,5520,0
|
|
20230628,165600,127054730,5520,5520,5520,5520,0
|
|
20230628,165500,127054730,5520,5520,5520,5520,0
|
|
20230628,165400,127054730,5520,5520,5520,5520,0
|
|
20230628,165300,127054730,5520,5520,5520,5520,0
|
|
20230628,165200,127054730,5520,5520,5520,5520,0
|
|
20230628,165100,127054730,5520,5520,5520,5520,0
|
|
20230628,165000,127054730,5520,5520,5520,5520,0
|
|
20230628,164900,127054730,5520,5520,5520,5520,0
|
|
20230628,164800,127054730,5520,5520,5520,5520,0
|
|
20230628,164700,127054730,5520,5520,5520,5520,0
|
|
20230628,164600,127054730,5520,5520,5520,5520,0
|
|
20230628,164500,127054730,5520,5520,5520,5520,0
|
|
20230628,164400,127054730,5520,5520,5520,5520,0
|
|
20230628,164300,127054730,5520,5520,5520,5520,0
|
|
20230628,164200,127054730,5520,5520,5520,5520,0
|
|
20230628,164100,127054730,5520,5520,5520,5520,0
|
|
20230628,164000,127054730,5520,5520,5520,5520,0
|
|
20230628,163900,127054730,5520,5520,5520,5520,0
|
|
20230628,163800,127054730,5520,5520,5520,5520,0
|
|
20230628,163700,127054730,5520,5520,5520,5520,0
|
|
20230628,163600,127054730,5520,5520,5520,5520,0
|
|
20230628,163500,127054730,5520,5520,5520,5520,0
|
|
20230628,163400,127054730,5520,5520,5520,5520,0
|
|
20230628,163300,127054730,5520,5520,5520,5520,0
|
|
20230628,163200,127054730,5520,5520,5520,5520,0
|
|
20230628,163100,127054730,5520,5520,5520,5520,2659
|
|
20230628,163000,127054730,5520,5520,5520,5520,0
|
|
20230628,162900,127054730,5520,5520,5520,5520,0
|
|
20230628,162800,127054730,5520,5520,5520,5520,0
|
|
20230628,162700,127054730,5520,5520,5520,5520,0
|
|
20230628,162600,127054730,5520,5520,5520,5520,0
|
|
20230628,162500,127054730,5520,5520,5520,5520,0
|
|
20230628,162400,127054730,5520,5520,5520,5520,0
|
|
20230628,162300,127054730,5520,5520,5520,5520,0
|
|
20230628,162200,127054730,5520,5520,5520,5520,0
|
|
20230628,162100,127054730,5520,5520,5520,5520,0
|
|
20230628,162000,127054730,5520,5520,5520,5520,0
|
|
20230628,161900,127054730,5520,5520,5520,5520,0
|
|
20230628,161800,127054730,5520,5520,5520,5520,0
|
|
20230628,161700,127054730,5520,5520,5520,5520,0
|
|
20230628,161600,127054730,5520,5520,5520,5520,0
|
|
20230628,161500,127054730,5520,5520,5520,5520,0
|
|
20230628,161400,127054730,5520,5520,5520,5520,0
|
|
20230628,161300,127054730,5520,5520,5520,5520,0
|
|
20230628,161200,127054730,5520,5520,5520,5520,0
|
|
20230628,161100,127054730,5520,5520,5520,5520,0
|
|
20230628,161000,127054730,5520,5520,5520,5520,0
|
|
20230628,160900,127054730,5520,5520,5520,5520,0
|
|
20230628,160800,127054730,5520,5520,5520,5520,0
|
|
20230628,160700,127054730,5520,5520,5520,5520,0
|
|
20230628,160600,127054730,5520,5520,5520,5520,0
|
|
20230628,160500,127054730,5520,5520,5520,5520,0
|
|
20230628,160400,127054730,5520,5520,5520,5520,0
|
|
20230628,160300,127054730,5520,5520,5520,5520,0
|
|
20230628,160200,127054730,5520,5520,5520,5520,0
|
|
20230628,160100,127054730,5520,5520,5520,5520,2659
|
|
20230628,160000,127054730,5520,5520,5520,5520,0
|
|
20230628,155900,127054730,5520,5520,5520,5520,0
|
|
20230628,155800,127054730,5520,5520,5520,5520,0
|
|
20230628,155700,127054730,5520,5520,5520,5520,0
|
|
20230628,155600,127054730,5520,5520,5520,5520,0
|
|
20230628,155500,127054730,5520,5520,5520,5520,0
|
|
20230628,155400,127054730,5520,5520,5520,5520,0
|
|
20230628,155300,127054730,5520,5520,5520,5520,0
|
|
20230628,155200,127054730,5520,5520,5520,5520,0
|
|
20230628,155100,127054730,5520,5520,5520,5520,0
|
|
20230628,155000,127054730,5520,5520,5520,5520,0
|
|
20230628,154900,127054730,5520,5520,5520,5520,0
|
|
20230628,154800,127054730,5520,5520,5520,5520,0
|
|
20230628,154700,127054730,5520,5520,5520,5520,0
|
|
20230628,154600,127054730,5520,5520,5520,5520,0
|
|
20230628,154500,127054730,5520,5520,5520,5520,0
|
|
20230628,154400,127054730,5520,5520,5520,5520,0
|
|
20230628,154300,127054730,5520,5520,5520,5520,0
|
|
20230628,154200,127054730,5520,5520,5520,5520,0
|
|
20230628,154100,127054730,5520,5520,5520,5520,0
|
|
20230628,154000,127054730,5520,5520,5520,5520,0
|
|
20230628,153900,127054730,5520,5520,5520,5520,0
|
|
20230628,153800,127054730,5520,5520,5520,5520,0
|
|
20230628,153700,127054730,5520,5520,5520,5520,0
|
|
20230628,153600,127054730,5520,5520,5520,5520,0
|
|
20230628,153500,127054730,5520,5520,5520,5520,0
|
|
20230628,153400,127054730,5520,5520,5520,5520,0
|
|
20230628,153300,127054730,5520,5520,5520,5520,0
|
|
20230628,153200,127054730,5520,5520,5520,5520,0
|
|
20230628,153100,127054730,5520,5520,5520,5520,2659
|
|
20230628,153000,127054730,5520,5520,5520,5520,2659
|
|
20230628,152900,112377050,5520,5520,5520,5520,0
|
|
20230628,152800,112377050,5520,5520,5520,5520,0
|
|
20230628,152700,112377050,5520,5520,5520,5520,0
|
|
20230628,152600,112377050,5520,5520,5520,5520,0
|
|
20230628,152500,112377050,5520,5520,5520,5520,0
|
|
20230628,152400,112377050,5520,5520,5520,5520,0
|
|
20230628,152300,112377050,5520,5520,5520,5520,0
|
|
20230628,152200,112377050,5520,5520,5520,5520,0
|
|
20230628,152100,112377050,5520,5520,5520,5520,0
|
|
20230628,152000,112377050,5520,5520,5520,5520,0
|
|
20230628,151900,112377050,5520,5520,5520,5520,1
|
|
20230628,151800,112371530,5520,5520,5520,5520,0
|
|
20230628,151700,112371530,5520,5520,5520,5520,0
|
|
20230628,151600,112371530,5520,5520,5520,5520,0
|
|
20230628,151500,112371530,5520,5520,5520,5520,0
|
|
20230628,151400,112371530,5520,5520,5520,5520,0
|
|
20230628,151300,112371530,5520,5530,5530,5520,2000
|
|
20230628,151200,101324590,5530,5530,5530,5530,0
|
|
20230628,151100,101324590,5530,5530,5530,5530,142
|
|
20230628,151000,100539330,5540,5540,5540,5540,0
|
|
20230628,150900,100539330,5540,5540,5540,5540,0
|
|
20230628,150800,100539330,5540,5540,5540,5540,0
|
|
20230628,150700,100539330,5540,5540,5540,5540,0
|
|
20230628,150600,100539330,5540,5540,5540,5540,0
|
|
20230628,150500,100539330,5540,5540,5540,5540,0
|
|
20230628,150400,100539330,5540,5540,5540,5540,0
|
|
20230628,150300,100539330,5540,5540,5540,5540,0
|
|
20230628,150200,100539330,5540,5540,5540,5540,100
|
|
20230628,150100,99985330,5540,5540,5540,5540,0
|
|
20230628,150000,99985330,5540,5540,5540,5540,0
|
|
20230628,145900,99985330,5540,5540,5540,5540,0
|
|
20230628,145800,99985330,5540,5540,5540,5540,1
|
|
20230628,145700,99979790,5530,5530,5530,5530,926
|
|
20230628,145600,94859010,5520,5520,5520,5520,0
|
|
20230628,145500,94859010,5520,5520,5520,5520,100
|
|
20230628,145400,94307010,5520,5520,5520,5520,300
|
|
20230628,145300,92651010,5540,5540,5540,5540,0
|
|
20230628,145200,92651010,5540,5540,5540,5540,0
|
|
20230628,145100,92651010,5540,5540,5540,5540,0
|
|
20230628,145000,92651010,5540,5540,5540,5540,0
|
|
20230628,144900,92651010,5540,5540,5540,5540,0
|
|
20230628,144800,92651010,5540,5540,5540,5540,10
|
|
20230628,144700,92595610,5540,5540,5540,5540,0
|
|
20230628,144600,92595610,5540,5540,5540,5540,0
|
|
20230628,144500,92595610,5540,5540,5540,5540,0
|
|
20230628,144400,92595610,5540,5540,5540,5540,0
|
|
20230628,144300,92595610,5540,5540,5540,5540,0
|
|
20230628,144200,92595610,5540,5540,5540,5540,0
|
|
20230628,144100,92595610,5540,5540,5540,5540,13
|
|
20230628,144000,92523590,5550,5550,5550,5550,0
|
|
20230628,143900,92523590,5550,5550,5550,5550,8
|
|
20230628,143800,92479190,5550,5550,5550,5550,0
|
|
20230628,143700,92479190,5550,5550,5550,5550,0
|
|
20230628,143600,92479190,5550,5550,5550,5550,0
|
|
20230628,143500,92479190,5550,5550,5550,5550,0
|
|
20230628,143400,92479190,5550,5550,5550,5550,0
|
|
20230628,143300,92479190,5550,5550,5550,5550,0
|
|
20230628,143200,92479190,5550,5550,5550,5550,0
|
|
20230628,143100,92479190,5550,5550,5550,5550,0
|
|
20230628,143000,92479190,5550,5550,5550,5550,2
|
|
20230628,142900,92468090,5520,5520,5520,5520,0
|
|
20230628,142800,92468090,5520,5520,5520,5520,0
|
|
20230628,142700,92468090,5520,5520,5520,5520,0
|
|
20230628,142600,92468090,5520,5520,5520,5520,12
|
|
20230628,142500,92401850,5520,5520,5520,5520,179
|
|
20230628,142400,91413770,5520,5520,5520,5520,137
|
|
20230628,142300,90657530,5520,5530,5530,5520,155
|
|
20230628,142200,89801730,5530,5520,5530,5520,364
|
|
20230628,142100,87792150,5520,5520,5520,5520,126
|
|
20230628,142000,87096630,5530,5530,5530,5530,182
|
|
20230628,141900,86090170,5530,5530,5530,5530,128
|
|
20230628,141800,85382330,5530,5530,5530,5530,65
|
|
20230628,141700,85022880,5530,5530,5530,5530,134
|
|
20230628,141600,84281860,5530,5530,5530,5530,123
|
|
20230628,141500,83601670,5530,5530,5530,5530,13
|
|
20230628,141400,83529780,5530,5530,5530,5530,0
|
|
20230628,141300,83529780,5530,5530,5530,5530,0
|
|
20230628,141200,83529780,5530,5530,5530,5530,0
|
|
20230628,141100,83529780,5530,5530,5530,5530,0
|
|
20230628,141000,83529780,5530,5530,5530,5530,0
|
|
20230628,140900,83529780,5530,5530,5530,5530,0
|
|
20230628,140800,83529780,5530,5530,5530,5530,0
|
|
20230628,140700,83529780,5530,5530,5530,5530,0
|
|
20230628,140600,83529780,5530,5530,5530,5530,14
|
|
20230628,140500,83452360,5530,5530,5530,5530,0
|
|
20230628,140400,83452360,5530,5530,5530,5530,0
|
|
20230628,140300,83452360,5530,5530,5530,5530,0
|
|
20230628,140200,83452360,5530,5530,5530,5530,47
|
|
20230628,140100,83192450,5520,5520,5520,5520,0
|
|
20230628,140000,83192450,5520,5530,5530,5520,34
|
|
20230628,135900,83004600,5530,5530,5530,5530,52
|
|
20230628,135800,82717040,5530,5530,5530,5530,5
|
|
20230628,135700,82689390,5520,5520,5520,5520,0
|
|
20230628,135600,82689390,5520,5520,5520,5520,0
|
|
20230628,135500,82689390,5520,5520,5520,5520,0
|
|
20230628,135400,82689390,5520,5520,5520,5520,0
|
|
20230628,135300,82689390,5520,5520,5520,5520,0
|
|
20230628,135200,82689390,5520,5520,5520,5520,0
|
|
20230628,135100,82689390,5520,5520,5520,5520,0
|
|
20230628,135000,82689390,5520,5520,5520,5520,0
|
|
20230628,134900,82689390,5520,5520,5520,5520,0
|
|
20230628,134800,82689390,5520,5520,5520,5520,0
|
|
20230628,134700,82689390,5520,5520,5520,5520,0
|
|
20230628,134600,82689390,5520,5520,5520,5520,0
|
|
20230628,134500,82689390,5520,5520,5520,5520,0
|
|
20230628,134400,82689390,5520,5520,5520,5520,0
|
|
20230628,134300,82689390,5520,5520,5520,5520,0
|
|
20230628,134200,82689390,5520,5520,5520,5520,0
|
|
20230628,134100,82689390,5520,5520,5520,5520,0
|
|
20230628,134000,82689390,5520,5530,5530,5520,1500
|
|
20230628,133900,74402010,5550,5550,5550,5550,0
|
|
20230628,133800,74402010,5550,5550,5550,5550,0
|
|
20230628,133700,74402010,5550,5550,5550,5550,0
|
|
20230628,133600,74402010,5550,5550,5550,5550,0
|
|
20230628,133500,74402010,5550,5550,5550,5550,549
|
|
20230628,133400,71355060,5550,5550,5550,5550,0
|
|
20230628,133300,71355060,5550,5550,5550,5550,0
|
|
20230628,133200,71355060,5550,5550,5550,5550,0
|
|
20230628,133100,71355060,5550,5550,5550,5550,0
|
|
20230628,133000,71355060,5550,5550,5550,5550,2
|
|
20230628,132900,71343960,5550,5550,5550,5550,67
|
|
20230628,132800,70972110,5550,5550,5550,5550,0
|
|
20230628,132700,70972110,5550,5550,5550,5550,0
|
|
20230628,132600,70972110,5550,5550,5550,5550,0
|
|
20230628,132500,70972110,5550,5550,5550,5550,3
|
|
20230628,132400,70955460,5530,5530,5530,5530,0
|
|
20230628,132300,70955460,5530,5530,5530,5530,0
|
|
20230628,132200,70955460,5530,5530,5530,5530,450
|
|
20230628,132100,68466960,5530,5530,5530,5530,0
|
|
20230628,132000,68466960,5530,5530,5530,5530,0
|
|
20230628,131900,68466960,5530,5530,5530,5530,0
|
|
20230628,131800,68466960,5530,5530,5530,5530,0
|
|
20230628,131700,68466960,5530,5530,5530,5530,0
|
|
20230628,131600,68466960,5530,5530,5530,5530,1
|
|
20230628,131500,68461430,5530,5530,5530,5530,0
|
|
20230628,131400,68461430,5530,5530,5530,5530,0
|
|
20230628,131300,68461430,5530,5530,5530,5530,0
|
|
20230628,131200,68461430,5530,5530,5530,5530,0
|
|
20230628,131100,68461430,5530,5530,5530,5530,0
|
|
20230628,131000,68461430,5530,5530,5530,5530,0
|
|
20230628,130900,68461430,5530,5530,5530,5530,0
|
|
20230628,130800,68461430,5530,5530,5530,5530,0
|
|
20230628,130700,68461430,5530,5530,5530,5530,0
|
|
20230628,130600,68461430,5530,5530,5530,5530,0
|
|
20230628,130500,68461430,5530,5530,5530,5530,0
|
|
20230628,130400,68461430,5530,5530,5530,5530,0
|
|
20230628,130300,68461430,5530,5530,5530,5530,0
|
|
20230628,130200,68461430,5530,5530,5530,5530,0
|
|
20230628,130100,68461430,5530,5540,5540,5530,682
|
|
20230628,130000,64689650,5530,5530,5530,5530,0
|
|
20230628,125900,64689650,5530,5530,5530,5530,0
|
|
20230628,125800,64689650,5530,5530,5530,5530,0
|
|
20230628,125700,64689650,5530,5530,5530,5530,0
|
|
20230628,125600,64689650,5530,5530,5530,5530,0
|
|
20230628,125500,64689650,5530,5530,5530,5530,0
|
|
20230628,125400,64689650,5530,5530,5530,5530,0
|
|
20230628,125300,64689650,5530,5530,5530,5530,0
|
|
20230628,125200,64689650,5530,5530,5530,5530,0
|
|
20230628,125100,64689650,5530,5530,5530,5530,0
|
|
20230628,125000,64689650,5530,5530,5530,5530,0
|
|
20230628,124900,64689650,5530,5530,5530,5530,0
|
|
20230628,124800,64689650,5530,5530,5530,5530,0
|
|
20230628,124700,64689650,5530,5530,5530,5530,0
|
|
20230628,124600,64689650,5530,5530,5530,5530,0
|
|
20230628,124500,64689650,5530,5530,5530,5530,0
|
|
20230628,124400,64689650,5530,5530,5530,5530,0
|
|
20230628,124300,64689650,5530,5530,5530,5530,0
|
|
20230628,124200,64689650,5530,5530,5530,5530,0
|
|
20230628,124100,64689650,5530,5530,5530,5530,0
|
|
20230628,124000,64689650,5530,5530,5530,5530,0
|
|
20230628,123900,64689650,5530,5530,5530,5530,0
|
|
20230628,123800,64689650,5530,5530,5530,5530,0
|
|
20230628,123700,64689650,5530,5530,5530,5530,0
|
|
20230628,123600,64689650,5530,5530,5530,5530,0
|
|
20230628,123500,64689650,5530,5530,5530,5530,0
|
|
20230628,123400,64689650,5530,5530,5530,5530,0
|
|
20230628,123300,64689650,5530,5530,5530,5530,1
|
|
20230628,123200,64684120,5520,5520,5520,5520,542
|
|
20230628,123100,61692280,5520,5520,5520,5520,0
|
|
20230628,123000,61692280,5520,5520,5520,5520,0
|
|
20230628,122900,61692280,5520,5520,5520,5520,374
|
|
20230628,122800,59627800,5520,5520,5520,5520,0
|
|
20230628,122700,59627800,5520,5520,5520,5520,0
|
|
20230628,122600,59627800,5520,5520,5520,5520,0
|
|
20230628,122500,59627800,5520,5520,5520,5520,0
|
|
20230628,122400,59627800,5520,5520,5520,5520,0
|
|
20230628,122300,59627800,5520,5520,5530,5520,1897
|
|
20230628,122200,49156060,5530,5530,5530,5530,434
|
|
20230628,122100,46756040,5530,5530,5530,5530,0
|
|
20230628,122000,46756040,5530,5530,5530,5530,0
|
|
20230628,121900,46756040,5530,5540,5540,5530,1483
|
|
20230628,121800,38546740,5530,5530,5530,5530,18
|
|
20230628,121700,38447200,5530,5530,5530,5530,18
|
|
20230628,121600,38347660,5540,5540,5540,5540,10
|
|
20230628,121500,38292260,5540,5540,5540,5540,0
|
|
20230628,121400,38292260,5540,5540,5540,5540,0
|
|
20230628,121300,38292260,5540,5540,5540,5540,10
|
|
20230628,121200,38236860,5520,5520,5520,5520,0
|
|
20230628,121100,38236860,5520,5520,5520,5520,0
|
|
20230628,121000,38236860,5520,5520,5520,5520,28
|
|
20230628,120900,38082300,5530,5530,5530,5530,0
|
|
20230628,120800,38082300,5530,5530,5530,5530,0
|
|
20230628,120700,38082300,5530,5530,5530,5530,0
|
|
20230628,120600,38082300,5530,5530,5530,5530,2
|
|
20230628,120500,38071240,5540,5540,5540,5540,0
|
|
20230628,120400,38071240,5540,5540,5540,5540,0
|
|
20230628,120300,38071240,5540,5540,5540,5540,0
|
|
20230628,120200,38071240,5540,5530,5540,5530,2
|
|
20230628,120100,38060170,5520,5520,5520,5520,0
|
|
20230628,120000,38060170,5520,5520,5520,5520,0
|
|
20230628,115900,38060170,5520,5520,5520,5520,0
|
|
20230628,115800,38060170,5520,5520,5520,5520,0
|
|
20230628,115700,38060170,5520,5520,5520,5520,0
|
|
20230628,115600,38060170,5520,5520,5520,5520,0
|
|
20230628,115500,38060170,5520,5520,5520,5520,1
|
|
20230628,115400,38054650,5520,5520,5520,5520,0
|
|
20230628,115300,38054650,5520,5520,5520,5520,0
|
|
20230628,115200,38054650,5520,5520,5520,5520,0
|
|
20230628,115100,38054650,5520,5520,5520,5520,0
|
|
20230628,115000,38054650,5520,5520,5520,5520,0
|
|
20230628,114900,38054650,5520,5520,5520,5520,0
|
|
20230628,114800,38054650,5520,5520,5520,5520,0
|
|
20230628,114700,38054650,5520,5520,5520,5520,0
|
|
20230628,114600,38054650,5520,5520,5520,5520,0
|
|
20230628,114500,38054650,5520,5520,5520,5520,0
|
|
20230628,114400,38054650,5520,5520,5520,5520,0
|
|
20230628,114300,38054650,5520,5520,5520,5520,0
|
|
20230628,114200,38054650,5520,5520,5520,5520,0
|
|
20230628,114100,38054650,5520,5520,5520,5520,0
|
|
20230628,114000,38054650,5520,5520,5520,5520,0
|
|
20230628,113900,38054650,5520,5520,5520,5520,0
|
|
20230628,113800,38054650,5520,5520,5520,5520,1
|
|
20230628,113700,38049130,5540,5540,5540,5540,0
|
|
20230628,113600,38049130,5540,5540,5540,5540,0
|
|
20230628,113500,38049130,5540,5540,5540,5540,0
|
|
20230628,113400,38049130,5540,5540,5540,5540,0
|
|
20230628,113300,38049130,5540,5540,5540,5540,0
|
|
20230628,113200,38049130,5540,5540,5540,5540,0
|
|
20230628,113100,38049130,5540,5540,5540,5540,4
|
|
20230628,113000,38026970,5540,5540,5540,5540,9
|
|
20230628,112900,37977110,5520,5520,5520,5520,0
|
|
20230628,112800,37977110,5520,5520,5520,5520,0
|
|
20230628,112700,37977110,5520,5520,5520,5520,3
|
|
20230628,112600,37960550,5530,5530,5530,5530,10
|
|
20230628,112500,37905250,5540,5540,5540,5540,0
|
|
20230628,112400,37905250,5540,5540,5540,5540,0
|
|
20230628,112300,37905250,5540,5540,5540,5540,0
|
|
20230628,112200,37905250,5540,5540,5540,5540,0
|
|
20230628,112100,37905250,5540,5540,5540,5540,10
|
|
20230628,112000,37849850,5520,5520,5520,5520,0
|
|
20230628,111900,37849850,5520,5520,5520,5520,0
|
|
20230628,111800,37849850,5520,5520,5520,5520,0
|
|
20230628,111700,37849850,5520,5530,5530,5520,2300
|
|
20230628,111600,25149930,5540,5540,5540,5540,1
|
|
20230628,111500,25144390,5540,5540,5540,5540,0
|
|
20230628,111400,25144390,5540,5540,5540,5540,0
|
|
20230628,111300,25144390,5540,5540,5540,5540,0
|
|
20230628,111200,25144390,5540,5540,5540,5540,0
|
|
20230628,111100,25144390,5540,5540,5540,5540,0
|
|
20230628,111000,25144390,5540,5540,5540,5540,10
|
|
20230628,110900,25088990,5530,5530,5530,5530,0
|
|
20230628,110800,25088990,5530,5530,5530,5530,0
|
|
20230628,110700,25088990,5530,5530,5530,5530,0
|
|
20230628,110600,25088990,5530,5530,5530,5530,0
|
|
20230628,110500,25088990,5530,5530,5530,5530,0
|
|
20230628,110400,25088990,5530,5530,5530,5530,0
|
|
20230628,110300,25088990,5530,5530,5530,5530,10
|
|
20230628,110200,25033690,5540,5540,5540,5540,71
|
|
20230628,110100,24640350,5540,5540,5540,5540,0
|
|
20230628,110000,24640350,5540,5540,5540,5540,0
|
|
20230628,105900,24640350,5540,5540,5540,5540,0
|
|
20230628,105800,24640350,5540,5540,5540,5540,0
|
|
20230628,105700,24640350,5540,5540,5540,5540,0
|
|
20230628,105600,24640350,5540,5540,5540,5540,0
|
|
20230628,105500,24640350,5540,5540,5540,5540,0
|
|
20230628,105400,24640350,5540,5540,5540,5540,0
|
|
20230628,105300,24640350,5540,5540,5540,5540,0
|
|
20230628,105200,24640350,5540,5540,5540,5540,0
|
|
20230628,105100,24640350,5540,5540,5540,5540,13
|
|
20230628,105000,24568330,5560,5560,5560,5560,0
|
|
20230628,104900,24568330,5560,5560,5560,5560,0
|
|
20230628,104800,24568330,5560,5560,5560,5560,0
|
|
20230628,104700,24568330,5560,5560,5560,5560,0
|
|
20230628,104600,24568330,5560,5560,5560,5560,0
|
|
20230628,104500,24568330,5560,5560,5560,5560,0
|
|
20230628,104400,24568330,5560,5560,5560,5560,0
|
|
20230628,104300,24568330,5560,5560,5560,5560,0
|
|
20230628,104200,24568330,5560,5560,5560,5560,0
|
|
20230628,104100,24568330,5560,5560,5560,5560,0
|
|
20230628,104000,24568330,5560,5560,5560,5560,0
|
|
20230628,103900,24568330,5560,5560,5560,5560,0
|
|
20230628,103800,24568330,5560,5560,5560,5560,0
|
|
20230628,103700,24568330,5560,5560,5560,5560,0
|
|
20230628,103600,24568330,5560,5560,5560,5560,0
|
|
20230628,103500,24568330,5560,5560,5560,5560,0
|
|
20230628,103400,24568330,5560,5560,5560,5560,0
|
|
20230628,103300,24568330,5560,5560,5560,5560,0
|
|
20230628,103200,24568330,5560,5560,5560,5560,0
|
|
20230628,103100,24568330,5560,5560,5560,5560,0
|
|
20230628,103000,24568330,5560,5560,5560,5560,0
|
|
20230628,102900,24568330,5560,5560,5560,5560,0
|
|
20230628,102800,24568330,5560,5560,5560,5560,2
|
|
20230628,102700,24557210,5560,5560,5560,5560,0
|
|
20230628,102600,24557210,5560,5560,5560,5560,0
|
|
20230628,102500,24557210,5560,5560,5560,5560,0
|
|
20230628,102400,24557210,5560,5560,5560,5560,0
|
|
20230628,102300,24557210,5560,5560,5560,5560,0
|
|
20230628,102200,24557210,5560,5560,5560,5560,50
|
|
20230628,102100,24279210,5560,5560,5560,5560,0
|
|
20230628,102000,24279210,5560,5560,5560,5560,0
|
|
20230628,101900,24279210,5560,5560,5560,5560,0
|
|
20230628,101800,24279210,5560,5560,5560,5560,0
|
|
20230628,101700,24279210,5560,5560,5560,5560,0
|
|
20230628,101600,24279210,5560,5560,5560,5560,136
|
|
20230628,101500,23523050,5570,5570,5570,5570,0
|
|
20230628,101400,23523050,5570,5570,5570,5570,0
|
|
20230628,101300,23523050,5570,5570,5570,5570,0
|
|
20230628,101200,23523050,5570,5570,5570,5570,0
|
|
20230628,101100,23523050,5570,5570,5570,5570,0
|
|
20230628,101000,23523050,5570,5570,5570,5570,0
|
|
20230628,100900,23523050,5570,5570,5570,5570,0
|
|
20230628,100800,23523050,5570,5570,5570,5570,0
|
|
20230628,100700,23523050,5570,5570,5570,5570,0
|
|
20230628,100600,23523050,5570,5560,5570,5510,3350
|
|
20230628,100500,5002620,5570,5570,5570,5570,0
|
|
20230628,100400,5002620,5570,5570,5570,5570,0
|
|
20230628,100300,5002620,5570,5570,5570,5570,0
|
|
20230628,100200,5002620,5570,5570,5570,5570,170
|
|
20230628,100100,4055720,5570,5570,5570,5570,0
|
|
20230628,100000,4055720,5570,5570,5570,5570,0
|
|
20230628,095900,4055720,5570,5570,5570,5570,0
|
|
20230628,095800,4055720,5570,5570,5570,5570,4
|
|
20230628,095700,4033440,5560,5560,5560,5560,0
|
|
20230628,095600,4033440,5560,5560,5560,5560,0
|
|
20230628,095500,4033440,5560,5560,5560,5560,0
|
|
20230628,095400,4033440,5560,5560,5560,5560,0
|
|
20230628,095300,4033440,5560,5560,5560,5560,0
|
|
20230628,095200,4033440,5560,5560,5560,5560,0
|
|
20230628,095100,4033440,5560,5560,5560,5560,0
|
|
20230628,095000,4033440,5560,5560,5560,5560,0
|
|
20230628,094900,4033440,5560,5560,5560,5560,0
|
|
20230628,094800,4033440,5560,5560,5560,5560,0
|
|
20230628,094700,4033440,5560,5560,5560,5560,0
|
|
20230628,094600,4033440,5560,5560,5560,5560,1
|
|
20230628,094500,4027880,5560,5560,5560,5560,0
|
|
20230628,094400,4027880,5560,5560,5560,5560,0
|
|
20230628,094300,4027880,5560,5560,5560,5560,0
|
|
20230628,094200,4027880,5560,5560,5560,5560,50
|
|
20230628,094100,3749880,5560,5560,5560,5560,0
|
|
20230628,094000,3749880,5560,5560,5560,5560,0
|
|
20230628,093900,3749880,5560,5560,5560,5560,0
|
|
20230628,093800,3749880,5560,5560,5560,5560,48
|
|
20230628,093700,3483000,5560,5570,5570,5560,51
|
|
20230628,093600,3199430,5560,5560,5560,5560,11
|
|
20230628,093500,3138270,5570,5570,5570,5570,3
|
|
20230628,093400,3121560,5570,5570,5570,5570,0
|
|
20230628,093300,3121560,5570,5570,5570,5570,12
|
|
20230628,093200,3054720,5560,5560,5560,5560,0
|
|
20230628,093100,3054720,5560,5560,5560,5560,45
|
|
20230628,093000,2804520,5560,5560,5560,5560,2
|
|
20230628,092900,2793400,5560,5560,5560,5560,0
|
|
20230628,092800,2793400,5560,5560,5560,5560,20
|
|
20230628,092700,2682200,5560,5560,5560,5560,0
|
|
20230628,092600,2682200,5560,5560,5560,5560,0
|
|
20230628,092500,2682200,5560,5560,5560,5560,0
|
|
20230628,092400,2682200,5560,5560,5560,5560,0
|
|
20230628,092300,2682200,5560,5560,5560,5560,2
|
|
20230628,092200,2671080,5560,5560,5560,5560,0
|
|
20230628,092100,2671080,5560,5560,5560,5560,0
|
|
20230628,092000,2671080,5560,5560,5560,5560,0
|
|
20230628,091900,2671080,5560,5560,5560,5560,0
|
|
20230628,091800,2671080,5560,5560,5560,5560,0
|
|
20230628,091700,2671080,5560,5560,5560,5560,0
|
|
20230628,091600,2671080,5560,5560,5560,5560,0
|
|
20230628,091500,2671080,5560,5560,5560,5560,170
|
|
20230628,091400,1725880,5560,5560,5560,5560,0
|
|
20230628,091300,1725880,5560,5560,5560,5560,5
|
|
20230628,091200,1698080,5560,5560,5560,5560,11
|
|
20230628,091100,1636920,5560,5560,5560,5560,5
|
|
20230628,091000,1609120,5570,5570,5570,5570,0
|
|
20230628,090900,1609120,5570,5570,5570,5570,0
|
|
20230628,090800,1609120,5570,5560,5570,5560,269
|
|
20230628,090700,111200,5560,5560,5560,5560,10
|
|
20230628,090600,55600,5560,5560,5560,5560,5
|
|
20230628,090500,27800,5560,5560,5560,5560,0
|
|
20230628,090400,27800,5560,5560,5560,5560,0
|
|
20230628,090300,27800,5560,5560,5560,5560,0
|
|
20230628,090200,27800,5560,5560,5560,5560,0
|
|
20230628,090100,27800,5560,5560,5560,5560,0
|
|
20230628,090000,27800,5560,5560,5560,5560,5
|