593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185000,84033740,5420,5420,5420,5420,385
|
|
20230628,184900,84033740,5420,5420,5420,5420,0
|
|
20230628,184800,84033740,5420,5420,5420,5420,0
|
|
20230628,184700,84033740,5420,5420,5420,5420,0
|
|
20230628,184600,84033740,5420,5420,5420,5420,0
|
|
20230628,184500,84033740,5420,5420,5420,5420,0
|
|
20230628,184400,84033740,5420,5420,5420,5420,0
|
|
20230628,184300,84033740,5420,5420,5420,5420,0
|
|
20230628,184200,84033740,5420,5420,5420,5420,0
|
|
20230628,184100,84033740,5420,5420,5420,5420,0
|
|
20230628,184000,84033740,5420,5420,5420,5420,0
|
|
20230628,183900,84033740,5420,5420,5420,5420,0
|
|
20230628,183800,84033740,5420,5420,5420,5420,0
|
|
20230628,183700,84033740,5420,5420,5420,5420,0
|
|
20230628,183600,84033740,5420,5420,5420,5420,0
|
|
20230628,183500,84033740,5420,5420,5420,5420,0
|
|
20230628,183400,84033740,5420,5420,5420,5420,0
|
|
20230628,183300,84033740,5420,5420,5420,5420,0
|
|
20230628,183200,84033740,5420,5420,5420,5420,0
|
|
20230628,183100,84033740,5420,5420,5420,5420,0
|
|
20230628,183000,84033740,5420,5420,5420,5420,0
|
|
20230628,182900,84033740,5420,5420,5420,5420,0
|
|
20230628,182800,84033740,5420,5420,5420,5420,0
|
|
20230628,182700,84033740,5420,5420,5420,5420,0
|
|
20230628,182600,84033740,5420,5420,5420,5420,0
|
|
20230628,182500,84033740,5420,5420,5420,5420,0
|
|
20230628,182400,84033740,5420,5420,5420,5420,0
|
|
20230628,182300,84033740,5420,5420,5420,5420,0
|
|
20230628,182200,84033740,5420,5420,5420,5420,0
|
|
20230628,182100,84033740,5420,5420,5420,5420,0
|
|
20230628,182000,84033740,5420,5420,5420,5420,385
|
|
20230628,181900,84033740,5420,5420,5420,5420,0
|
|
20230628,181800,84033740,5420,5420,5420,5420,0
|
|
20230628,181700,84033740,5420,5420,5420,5420,0
|
|
20230628,181600,84033740,5420,5420,5420,5420,0
|
|
20230628,181500,84033740,5420,5420,5420,5420,0
|
|
20230628,181400,84033740,5420,5420,5420,5420,0
|
|
20230628,181300,84033740,5420,5420,5420,5420,0
|
|
20230628,181200,84033740,5420,5420,5420,5420,0
|
|
20230628,181100,84033740,5420,5420,5420,5420,0
|
|
20230628,181000,84033740,5420,5420,5420,5420,0
|
|
20230628,180900,84033740,5420,5420,5420,5420,0
|
|
20230628,180800,84033740,5420,5420,5420,5420,0
|
|
20230628,180700,84033740,5420,5420,5420,5420,0
|
|
20230628,180600,84033740,5420,5420,5420,5420,0
|
|
20230628,180500,84033740,5420,5420,5420,5420,0
|
|
20230628,180400,84033740,5420,5420,5420,5420,0
|
|
20230628,180300,84033740,5420,5420,5420,5420,0
|
|
20230628,180200,84033740,5420,5420,5420,5420,0
|
|
20230628,180100,84033740,5420,5420,5420,5420,0
|
|
20230628,180000,84033740,5420,5420,5420,5420,0
|
|
20230628,175900,84033740,5420,5420,5420,5420,0
|
|
20230628,175800,84033740,5420,5420,5420,5420,0
|
|
20230628,175700,84033740,5420,5420,5420,5420,0
|
|
20230628,175600,84033740,5420,5420,5420,5420,0
|
|
20230628,175500,84033740,5420,5420,5420,5420,0
|
|
20230628,175400,84033740,5420,5420,5420,5420,0
|
|
20230628,175300,84033740,5420,5420,5420,5420,0
|
|
20230628,175200,84033740,5420,5420,5420,5420,0
|
|
20230628,175100,84033740,5420,5420,5420,5420,0
|
|
20230628,175000,84033740,5420,5420,5420,5420,385
|
|
20230628,174900,84033740,5420,5420,5420,5420,0
|
|
20230628,174800,84033740,5420,5420,5420,5420,0
|
|
20230628,174700,84033740,5420,5420,5420,5420,0
|
|
20230628,174600,84033740,5420,5420,5420,5420,0
|
|
20230628,174500,84033740,5420,5420,5420,5420,0
|
|
20230628,174400,84033740,5420,5420,5420,5420,0
|
|
20230628,174300,84033740,5420,5420,5420,5420,0
|
|
20230628,174200,84033740,5420,5420,5420,5420,0
|
|
20230628,174100,84033740,5420,5420,5420,5420,0
|
|
20230628,174000,84033740,5420,5420,5420,5420,0
|
|
20230628,173900,84033740,5420,5420,5420,5420,0
|
|
20230628,173800,84033740,5420,5420,5420,5420,0
|
|
20230628,173700,84033740,5420,5420,5420,5420,0
|
|
20230628,173600,84033740,5420,5420,5420,5420,0
|
|
20230628,173500,84033740,5420,5420,5420,5420,0
|
|
20230628,173400,84033740,5420,5420,5420,5420,0
|
|
20230628,173300,84033740,5420,5420,5420,5420,0
|
|
20230628,173200,84033740,5420,5420,5420,5420,0
|
|
20230628,173100,84033740,5420,5420,5420,5420,0
|
|
20230628,173000,84033740,5420,5420,5420,5420,0
|
|
20230628,172900,84033740,5420,5420,5420,5420,0
|
|
20230628,172800,84033740,5420,5420,5420,5420,0
|
|
20230628,172700,84033740,5420,5420,5420,5420,0
|
|
20230628,172600,84033740,5420,5420,5420,5420,0
|
|
20230628,172500,84033740,5420,5420,5420,5420,0
|
|
20230628,172400,84033740,5420,5420,5420,5420,0
|
|
20230628,172300,84033740,5420,5420,5420,5420,0
|
|
20230628,172200,84033740,5420,5420,5420,5420,0
|
|
20230628,172100,84033740,5420,5420,5420,5420,0
|
|
20230628,172000,84033740,5420,5420,5420,5420,385
|
|
20230628,171900,84033740,5420,5420,5420,5420,0
|
|
20230628,171800,84033740,5420,5420,5420,5420,0
|
|
20230628,171700,84033740,5420,5420,5420,5420,0
|
|
20230628,171600,84033740,5420,5420,5420,5420,0
|
|
20230628,171500,84033740,5420,5420,5420,5420,0
|
|
20230628,171400,84033740,5420,5420,5420,5420,0
|
|
20230628,171300,84033740,5420,5420,5420,5420,0
|
|
20230628,171200,84033740,5420,5420,5420,5420,0
|
|
20230628,171100,84033740,5420,5420,5420,5420,0
|
|
20230628,171000,84033740,5420,5420,5420,5420,0
|
|
20230628,170900,84033740,5420,5420,5420,5420,0
|
|
20230628,170800,84033740,5420,5420,5420,5420,0
|
|
20230628,170700,84033740,5420,5420,5420,5420,0
|
|
20230628,170600,84033740,5420,5420,5420,5420,0
|
|
20230628,170500,84033740,5420,5420,5420,5420,0
|
|
20230628,170400,84033740,5420,5420,5420,5420,0
|
|
20230628,170300,84033740,5420,5420,5420,5420,0
|
|
20230628,170200,84033740,5420,5420,5420,5420,0
|
|
20230628,170100,84033740,5420,5420,5420,5420,0
|
|
20230628,170000,84033740,5420,5420,5420,5420,0
|
|
20230628,165900,84033740,5420,5420,5420,5420,0
|
|
20230628,165800,84033740,5420,5420,5420,5420,0
|
|
20230628,165700,84033740,5420,5420,5420,5420,0
|
|
20230628,165600,84033740,5420,5420,5420,5420,0
|
|
20230628,165500,84033740,5420,5420,5420,5420,0
|
|
20230628,165400,84033740,5420,5420,5420,5420,0
|
|
20230628,165300,84033740,5420,5420,5420,5420,0
|
|
20230628,165200,84033740,5420,5420,5420,5420,0
|
|
20230628,165100,84033740,5420,5420,5420,5420,0
|
|
20230628,165000,84033740,5420,5420,5420,5420,385
|
|
20230628,164900,84033740,5420,5420,5420,5420,0
|
|
20230628,164800,84033740,5420,5420,5420,5420,0
|
|
20230628,164700,84033740,5420,5420,5420,5420,0
|
|
20230628,164600,84033740,5420,5420,5420,5420,0
|
|
20230628,164500,84033740,5420,5420,5420,5420,0
|
|
20230628,164400,84033740,5420,5420,5420,5420,0
|
|
20230628,164300,84033740,5420,5420,5420,5420,0
|
|
20230628,164200,84033740,5420,5420,5420,5420,0
|
|
20230628,164100,84033740,5420,5420,5420,5420,0
|
|
20230628,164000,84033740,5420,5420,5420,5420,0
|
|
20230628,163900,84033740,5420,5420,5420,5420,0
|
|
20230628,163800,84033740,5420,5420,5420,5420,0
|
|
20230628,163700,84033740,5420,5420,5420,5420,0
|
|
20230628,163600,84033740,5420,5420,5420,5420,0
|
|
20230628,163500,84033740,5420,5420,5420,5420,0
|
|
20230628,163400,84033740,5420,5420,5420,5420,0
|
|
20230628,163300,84033740,5420,5420,5420,5420,0
|
|
20230628,163200,84033740,5420,5420,5420,5420,0
|
|
20230628,163100,84033740,5420,5420,5420,5420,0
|
|
20230628,163000,84033740,5420,5420,5420,5420,0
|
|
20230628,162900,84033740,5420,5420,5420,5420,0
|
|
20230628,162800,84033740,5420,5420,5420,5420,0
|
|
20230628,162700,84033740,5420,5420,5420,5420,0
|
|
20230628,162600,84033740,5420,5420,5420,5420,0
|
|
20230628,162500,84033740,5420,5420,5420,5420,0
|
|
20230628,162400,84033740,5420,5420,5420,5420,0
|
|
20230628,162300,84033740,5420,5420,5420,5420,0
|
|
20230628,162200,84033740,5420,5420,5420,5420,0
|
|
20230628,162100,84033740,5420,5420,5420,5420,0
|
|
20230628,162000,84033740,5420,5420,5420,5420,385
|
|
20230628,161900,84033740,5420,5420,5420,5420,0
|
|
20230628,161800,84033740,5420,5420,5420,5420,0
|
|
20230628,161700,84033740,5420,5420,5420,5420,0
|
|
20230628,161600,84033740,5420,5420,5420,5420,0
|
|
20230628,161500,84033740,5420,5420,5420,5420,0
|
|
20230628,161400,84033740,5420,5420,5420,5420,0
|
|
20230628,161300,84033740,5420,5420,5420,5420,0
|
|
20230628,161200,84033740,5420,5420,5420,5420,0
|
|
20230628,161100,84033740,5420,5420,5420,5420,0
|
|
20230628,161000,84033740,5420,5420,5420,5420,0
|
|
20230628,160900,84033740,5420,5420,5420,5420,0
|
|
20230628,160800,84033740,5420,5420,5420,5420,0
|
|
20230628,160700,84033740,5420,5420,5420,5420,0
|
|
20230628,160600,84033740,5420,5420,5420,5420,0
|
|
20230628,160500,84033740,5420,5420,5420,5420,0
|
|
20230628,160400,84033740,5420,5420,5420,5420,0
|
|
20230628,160300,84033740,5420,5420,5420,5420,0
|
|
20230628,160200,84033740,5420,5420,5420,5420,0
|
|
20230628,160100,84033740,5420,5420,5420,5420,0
|
|
20230628,160000,84033740,5420,5420,5420,5420,0
|
|
20230628,155900,84033740,5420,5420,5420,5420,0
|
|
20230628,155800,84033740,5420,5420,5420,5420,0
|
|
20230628,155700,84033740,5420,5420,5420,5420,0
|
|
20230628,155600,84033740,5420,5420,5420,5420,0
|
|
20230628,155500,84033740,5420,5420,5420,5420,0
|
|
20230628,155400,84033740,5420,5420,5420,5420,0
|
|
20230628,155300,84033740,5420,5420,5420,5420,0
|
|
20230628,155200,84033740,5420,5420,5420,5420,0
|
|
20230628,155100,84033740,5420,5420,5420,5420,0
|
|
20230628,155000,84033740,5420,5420,5420,5420,385
|
|
20230628,154900,84033740,5420,5420,5420,5420,0
|
|
20230628,154800,84033740,5420,5420,5420,5420,0
|
|
20230628,154700,84033740,5420,5420,5420,5420,0
|
|
20230628,154600,84033740,5420,5420,5420,5420,0
|
|
20230628,154500,84033740,5420,5420,5420,5420,0
|
|
20230628,154400,84033740,5420,5420,5420,5420,0
|
|
20230628,154300,84033740,5420,5420,5420,5420,0
|
|
20230628,154200,84033740,5420,5420,5420,5420,0
|
|
20230628,154100,84033740,5420,5420,5420,5420,0
|
|
20230628,154000,84033740,5420,5420,5420,5420,0
|
|
20230628,153900,84033740,5420,5420,5420,5420,0
|
|
20230628,153800,84033740,5420,5420,5420,5420,0
|
|
20230628,153700,84033740,5420,5420,5420,5420,0
|
|
20230628,153600,84033740,5420,5420,5420,5420,0
|
|
20230628,153500,84033740,5420,5420,5420,5420,0
|
|
20230628,153400,84033740,5420,5420,5420,5420,0
|
|
20230628,153300,84033740,5420,5420,5420,5420,0
|
|
20230628,153200,84033740,5420,5420,5420,5420,0
|
|
20230628,153100,84033740,5420,5420,5420,5420,0
|
|
20230628,153000,84033740,5420,5420,5420,5420,385
|
|
20230628,152900,81947040,5400,5400,5400,5400,0
|
|
20230628,152800,81947040,5400,5400,5400,5400,0
|
|
20230628,152700,81947040,5400,5400,5400,5400,0
|
|
20230628,152600,81947040,5400,5400,5400,5400,0
|
|
20230628,152500,81947040,5400,5400,5400,5400,0
|
|
20230628,152400,81947040,5400,5400,5400,5400,0
|
|
20230628,152300,81947040,5400,5400,5400,5400,0
|
|
20230628,152200,81947040,5400,5400,5400,5400,0
|
|
20230628,152100,81947040,5400,5400,5400,5400,0
|
|
20230628,152000,81947040,5400,5400,5400,5400,0
|
|
20230628,151900,81947040,5400,5410,5410,5400,213
|
|
20230628,151800,80794990,5410,5410,5410,5410,13
|
|
20230628,151700,80724660,5400,5390,5400,5390,39
|
|
20230628,151600,80514070,5410,5410,5410,5410,0
|
|
20230628,151500,80514070,5410,5410,5410,5410,0
|
|
20230628,151400,80514070,5410,5410,5410,5410,0
|
|
20230628,151300,80514070,5410,5410,5410,5410,0
|
|
20230628,151200,80514070,5410,5390,5410,5390,142
|
|
20230628,151100,79748660,5410,5410,5410,5410,0
|
|
20230628,151000,79748660,5410,5410,5410,5410,0
|
|
20230628,150900,79748660,5410,5410,5410,5410,0
|
|
20230628,150800,79748660,5410,5410,5410,5410,0
|
|
20230628,150700,79748660,5410,5410,5410,5410,0
|
|
20230628,150600,79748660,5410,5410,5410,5410,5
|
|
20230628,150500,79721610,5410,5410,5410,5410,0
|
|
20230628,150400,79721610,5410,5410,5410,5410,0
|
|
20230628,150300,79721610,5410,5410,5410,5410,0
|
|
20230628,150200,79721610,5410,5410,5410,5410,0
|
|
20230628,150100,79721610,5410,5410,5410,5410,0
|
|
20230628,150000,79721610,5410,5410,5410,5410,0
|
|
20230628,145900,79721610,5410,5410,5410,5410,0
|
|
20230628,145800,79721610,5410,5410,5410,5410,0
|
|
20230628,145700,79721610,5410,5410,5410,5410,1
|
|
20230628,145600,79716200,5380,5390,5390,5380,260
|
|
20230628,145500,78317370,5400,5400,5400,5400,0
|
|
20230628,145400,78317370,5400,5400,5400,5400,0
|
|
20230628,145300,78317370,5400,5400,5400,5400,0
|
|
20230628,145200,78317370,5400,5400,5400,5400,36
|
|
20230628,145100,78122970,5410,5410,5410,5410,0
|
|
20230628,145000,78122970,5410,5410,5410,5410,0
|
|
20230628,144900,78122970,5410,5410,5410,5410,0
|
|
20230628,144800,78122970,5410,5410,5410,5410,0
|
|
20230628,144700,78122970,5410,5410,5410,5410,0
|
|
20230628,144600,78122970,5410,5410,5410,5410,0
|
|
20230628,144500,78122970,5410,5410,5410,5410,0
|
|
20230628,144400,78122970,5410,5410,5410,5410,0
|
|
20230628,144300,78122970,5410,5410,5410,5410,0
|
|
20230628,144200,78122970,5410,5410,5410,5410,0
|
|
20230628,144100,78122970,5410,5410,5410,5410,0
|
|
20230628,144000,78122970,5410,5410,5410,5410,0
|
|
20230628,143900,78122970,5410,5410,5410,5410,0
|
|
20230628,143800,78122970,5410,5410,5410,5410,0
|
|
20230628,143700,78122970,5410,5410,5410,5410,0
|
|
20230628,143600,78122970,5410,5410,5410,5410,0
|
|
20230628,143500,78122970,5410,5410,5410,5410,0
|
|
20230628,143400,78122970,5410,5410,5410,5410,0
|
|
20230628,143300,78122970,5410,5410,5410,5410,0
|
|
20230628,143200,78122970,5410,5410,5410,5410,0
|
|
20230628,143100,78122970,5410,5410,5410,5410,1
|
|
20230628,143000,78117560,5380,5380,5380,5380,0
|
|
20230628,142900,78117560,5380,5380,5380,5380,0
|
|
20230628,142800,78117560,5380,5380,5380,5380,0
|
|
20230628,142700,78117560,5380,5380,5380,5380,0
|
|
20230628,142600,78117560,5380,5380,5380,5380,0
|
|
20230628,142500,78117560,5380,5380,5380,5380,0
|
|
20230628,142400,78117560,5380,5380,5380,5380,0
|
|
20230628,142300,78117560,5380,5380,5380,5380,0
|
|
20230628,142200,78117560,5380,5380,5380,5380,0
|
|
20230628,142100,78117560,5380,5380,5380,5380,38
|
|
20230628,142000,77913120,5390,5390,5390,5390,2
|
|
20230628,141900,77902340,5400,5400,5400,5400,0
|
|
20230628,141800,77902340,5400,5400,5400,5400,0
|
|
20230628,141700,77902340,5400,5400,5400,5400,0
|
|
20230628,141600,77902340,5400,5400,5400,5400,0
|
|
20230628,141500,77902340,5400,5400,5400,5400,0
|
|
20230628,141400,77902340,5400,5400,5400,5400,0
|
|
20230628,141300,77902340,5400,5400,5400,5400,0
|
|
20230628,141200,77902340,5400,5400,5400,5400,0
|
|
20230628,141100,77902340,5400,5400,5400,5400,0
|
|
20230628,141000,77902340,5400,5400,5400,5400,5
|
|
20230628,140900,77875340,5400,5400,5400,5400,0
|
|
20230628,140800,77875340,5400,5400,5400,5400,0
|
|
20230628,140700,77875340,5400,5400,5400,5400,0
|
|
20230628,140600,77875340,5400,5400,5400,5400,0
|
|
20230628,140500,77875340,5400,5400,5400,5400,0
|
|
20230628,140400,77875340,5400,5400,5400,5400,0
|
|
20230628,140300,77875340,5400,5400,5400,5400,0
|
|
20230628,140200,77875340,5400,5400,5400,5400,0
|
|
20230628,140100,77875340,5400,5400,5400,5400,0
|
|
20230628,140000,77875340,5400,5400,5400,5400,1
|
|
20230628,135900,77869940,5410,5410,5410,5410,0
|
|
20230628,135800,77869940,5410,5410,5410,5410,0
|
|
20230628,135700,77869940,5410,5410,5410,5410,0
|
|
20230628,135600,77869940,5410,5410,5410,5410,0
|
|
20230628,135500,77869940,5410,5410,5410,5410,0
|
|
20230628,135400,77869940,5410,5410,5410,5410,0
|
|
20230628,135300,77869940,5410,5410,5410,5410,0
|
|
20230628,135200,77869940,5410,5410,5410,5410,0
|
|
20230628,135100,77869940,5410,5410,5410,5410,0
|
|
20230628,135000,77869940,5410,5410,5410,5410,0
|
|
20230628,134900,77869940,5410,5410,5410,5410,0
|
|
20230628,134800,77869940,5410,5410,5410,5410,0
|
|
20230628,134700,77869940,5410,5410,5410,5410,0
|
|
20230628,134600,77869940,5410,5410,5410,5410,0
|
|
20230628,134500,77869940,5410,5410,5410,5410,0
|
|
20230628,134400,77869940,5410,5410,5410,5410,0
|
|
20230628,134300,77869940,5410,5410,5410,5410,0
|
|
20230628,134200,77869940,5410,5410,5410,5410,0
|
|
20230628,134100,77869940,5410,5410,5410,5410,0
|
|
20230628,134000,77869940,5410,5410,5410,5410,0
|
|
20230628,133900,77869940,5410,5410,5410,5410,0
|
|
20230628,133800,77869940,5410,5410,5410,5410,0
|
|
20230628,133700,77869940,5410,5410,5410,5410,0
|
|
20230628,133600,77869940,5410,5410,5410,5410,0
|
|
20230628,133500,77869940,5410,5410,5410,5410,0
|
|
20230628,133400,77869940,5410,5410,5410,5410,0
|
|
20230628,133300,77869940,5410,5410,5410,5410,0
|
|
20230628,133200,77869940,5410,5410,5410,5410,31
|
|
20230628,133100,77702230,5390,5390,5390,5390,0
|
|
20230628,133000,77702230,5390,5390,5390,5390,0
|
|
20230628,132900,77702230,5390,5390,5390,5390,0
|
|
20230628,132800,77702230,5390,5390,5390,5390,0
|
|
20230628,132700,77702230,5390,5390,5390,5390,0
|
|
20230628,132600,77702230,5390,5390,5390,5390,0
|
|
20230628,132500,77702230,5390,5390,5390,5390,0
|
|
20230628,132400,77702230,5390,5390,5390,5390,0
|
|
20230628,132300,77702230,5390,5390,5390,5390,0
|
|
20230628,132200,77702230,5390,5390,5390,5390,0
|
|
20230628,132100,77702230,5390,5390,5390,5390,0
|
|
20230628,132000,77702230,5390,5390,5390,5390,0
|
|
20230628,131900,77702230,5390,5390,5390,5390,0
|
|
20230628,131800,77702230,5390,5390,5390,5390,0
|
|
20230628,131700,77702230,5390,5390,5390,5390,0
|
|
20230628,131600,77702230,5390,5390,5390,5390,0
|
|
20230628,131500,77702230,5390,5390,5390,5390,0
|
|
20230628,131400,77702230,5390,5390,5390,5390,0
|
|
20230628,131300,77702230,5390,5390,5390,5390,0
|
|
20230628,131200,77702230,5390,5390,5390,5390,0
|
|
20230628,131100,77702230,5390,5390,5390,5390,0
|
|
20230628,131000,77702230,5390,5390,5390,5390,0
|
|
20230628,130900,77702230,5390,5390,5390,5390,0
|
|
20230628,130800,77702230,5390,5390,5390,5390,0
|
|
20230628,130700,77702230,5390,5390,5390,5390,0
|
|
20230628,130600,77702230,5390,5390,5390,5390,0
|
|
20230628,130500,77702230,5390,5390,5390,5390,0
|
|
20230628,130400,77702230,5390,5390,5390,5390,0
|
|
20230628,130300,77702230,5390,5390,5390,5390,0
|
|
20230628,130200,77702230,5390,5390,5390,5390,0
|
|
20230628,130100,77702230,5390,5390,5390,5390,0
|
|
20230628,130000,77702230,5390,5390,5390,5390,0
|
|
20230628,125900,77702230,5390,5390,5390,5390,0
|
|
20230628,125800,77702230,5390,5390,5390,5390,0
|
|
20230628,125700,77702230,5390,5380,5390,5380,187
|
|
20230628,125600,76694940,5370,5370,5370,5370,0
|
|
20230628,125500,76694940,5370,5370,5370,5370,13
|
|
20230628,125400,76625130,5370,5370,5370,5370,0
|
|
20230628,125300,76625130,5370,5370,5370,5370,0
|
|
20230628,125200,76625130,5370,5370,5370,5370,0
|
|
20230628,125100,76625130,5370,5370,5370,5370,0
|
|
20230628,125000,76625130,5370,5370,5370,5370,0
|
|
20230628,124900,76625130,5370,5370,5370,5370,0
|
|
20230628,124800,76625130,5370,5370,5370,5370,1
|
|
20230628,124700,76619760,5370,5370,5370,5370,0
|
|
20230628,124600,76619760,5370,5370,5370,5370,0
|
|
20230628,124500,76619760,5370,5370,5370,5370,0
|
|
20230628,124400,76619760,5370,5370,5370,5370,0
|
|
20230628,124300,76619760,5370,5370,5370,5370,0
|
|
20230628,124200,76619760,5370,5370,5370,5370,0
|
|
20230628,124100,76619760,5370,5370,5370,5370,0
|
|
20230628,124000,76619760,5370,5370,5370,5370,16
|
|
20230628,123900,76533840,5380,5380,5380,5380,0
|
|
20230628,123800,76533840,5380,5380,5380,5380,0
|
|
20230628,123700,76533840,5380,5380,5380,5380,97
|
|
20230628,123600,76011980,5380,5380,5380,5380,0
|
|
20230628,123500,76011980,5380,5380,5380,5380,0
|
|
20230628,123400,76011980,5380,5380,5380,5380,0
|
|
20230628,123300,76011980,5380,5380,5380,5380,0
|
|
20230628,123200,76011980,5380,5380,5380,5380,0
|
|
20230628,123100,76011980,5380,5380,5380,5380,0
|
|
20230628,123000,76011980,5380,5380,5380,5380,254
|
|
20230628,122900,74645460,5400,5400,5400,5400,0
|
|
20230628,122800,74645460,5400,5400,5400,5400,77
|
|
20230628,122700,74229660,5400,5400,5400,5400,10
|
|
20230628,122600,74175660,5380,5380,5380,5380,0
|
|
20230628,122500,74175660,5380,5380,5380,5380,0
|
|
20230628,122400,74175660,5380,5380,5380,5380,225
|
|
20230628,122300,72965160,5380,5380,5380,5380,0
|
|
20230628,122200,72965160,5380,5380,5380,5380,0
|
|
20230628,122100,72965160,5380,5380,5380,5380,0
|
|
20230628,122000,72965160,5380,5380,5380,5380,0
|
|
20230628,121900,72965160,5380,5380,5380,5380,0
|
|
20230628,121800,72965160,5380,5380,5380,5380,0
|
|
20230628,121700,72965160,5380,5380,5380,5380,0
|
|
20230628,121600,72965160,5380,5380,5380,5380,0
|
|
20230628,121500,72965160,5380,5380,5380,5380,0
|
|
20230628,121400,72965160,5380,5380,5380,5380,0
|
|
20230628,121300,72965160,5380,5380,5380,5380,0
|
|
20230628,121200,72965160,5380,5380,5380,5380,0
|
|
20230628,121100,72965160,5380,5380,5380,5380,0
|
|
20230628,121000,72965160,5380,5380,5380,5380,0
|
|
20230628,120900,72965160,5380,5380,5380,5380,0
|
|
20230628,120800,72965160,5380,5380,5380,5380,0
|
|
20230628,120700,72965160,5380,5380,5380,5380,0
|
|
20230628,120600,72965160,5380,5380,5380,5380,0
|
|
20230628,120500,72965160,5380,5380,5380,5380,0
|
|
20230628,120400,72965160,5380,5380,5380,5380,0
|
|
20230628,120300,72965160,5380,5380,5380,5380,252
|
|
20230628,120200,71609400,5380,5380,5380,5380,0
|
|
20230628,120100,71609400,5380,5380,5380,5380,0
|
|
20230628,120000,71609400,5380,5380,5380,5380,0
|
|
20230628,115900,71609400,5380,5380,5380,5380,0
|
|
20230628,115800,71609400,5380,5380,5380,5380,0
|
|
20230628,115700,71609400,5380,5380,5380,5380,0
|
|
20230628,115600,71609400,5380,5380,5380,5380,0
|
|
20230628,115500,71609400,5380,5380,5380,5380,0
|
|
20230628,115400,71609400,5380,5380,5380,5380,0
|
|
20230628,115300,71609400,5380,5380,5380,5380,0
|
|
20230628,115200,71609400,5380,5380,5380,5380,0
|
|
20230628,115100,71609400,5380,5380,5380,5380,12
|
|
20230628,115000,71544840,5380,5380,5380,5380,0
|
|
20230628,114900,71544840,5380,5380,5380,5380,0
|
|
20230628,114800,71544840,5380,5380,5380,5380,0
|
|
20230628,114700,71544840,5380,5380,5380,5380,0
|
|
20230628,114600,71544840,5380,5380,5380,5380,0
|
|
20230628,114500,71544840,5380,5380,5380,5380,0
|
|
20230628,114400,71544840,5380,5380,5380,5380,0
|
|
20230628,114300,71544840,5380,5380,5380,5380,0
|
|
20230628,114200,71544840,5380,5380,5380,5380,0
|
|
20230628,114100,71544840,5380,5380,5380,5380,0
|
|
20230628,114000,71544840,5380,5380,5380,5380,0
|
|
20230628,113900,71544840,5380,5380,5380,5380,0
|
|
20230628,113800,71544840,5380,5380,5380,5380,0
|
|
20230628,113700,71544840,5380,5380,5380,5380,0
|
|
20230628,113600,71544840,5380,5380,5380,5380,0
|
|
20230628,113500,71544840,5380,5380,5380,5380,12
|
|
20230628,113400,71480280,5410,5410,5410,5410,0
|
|
20230628,113300,71480280,5410,5410,5410,5410,9
|
|
20230628,113200,71431590,5410,5410,5410,5410,0
|
|
20230628,113100,71431590,5410,5410,5410,5410,9
|
|
20230628,113000,71382900,5410,5410,5410,5410,0
|
|
20230628,112900,71382900,5410,5410,5410,5410,1
|
|
20230628,112800,71377490,5360,5360,5360,5360,0
|
|
20230628,112700,71377490,5360,5400,5400,5360,400
|
|
20230628,112600,69229880,5390,5390,5390,5390,0
|
|
20230628,112500,69229880,5390,5390,5390,5390,0
|
|
20230628,112400,69229880,5390,5390,5390,5390,0
|
|
20230628,112300,69229880,5390,5390,5390,5390,0
|
|
20230628,112200,69229880,5390,5390,5390,5390,0
|
|
20230628,112100,69229880,5390,5390,5390,5390,0
|
|
20230628,112000,69229880,5390,5390,5390,5390,0
|
|
20230628,111900,69229880,5390,5390,5390,5390,12
|
|
20230628,111800,69165200,5390,5390,5390,5390,0
|
|
20230628,111700,69165200,5390,5390,5390,5390,40
|
|
20230628,111600,68949600,5390,5390,5390,5390,92
|
|
20230628,111500,68453720,5390,5390,5390,5390,3
|
|
20230628,111400,68437550,5390,5390,5390,5390,97
|
|
20230628,111300,67914720,5390,5390,5390,5390,0
|
|
20230628,111200,67914720,5390,5390,5390,5390,0
|
|
20230628,111100,67914720,5390,5400,5400,5390,20
|
|
20230628,111000,67806750,5390,5390,5390,5390,0
|
|
20230628,110900,67806750,5390,5390,5390,5390,0
|
|
20230628,110800,67806750,5390,5390,5390,5390,0
|
|
20230628,110700,67806750,5390,5390,5390,5390,0
|
|
20230628,110600,67806750,5390,5390,5390,5390,0
|
|
20230628,110500,67806750,5390,5390,5390,5390,0
|
|
20230628,110400,67806750,5390,5390,5390,5390,0
|
|
20230628,110300,67806750,5390,5400,5400,5390,13
|
|
20230628,110200,67736580,5400,5400,5400,5400,0
|
|
20230628,110100,67736580,5400,5400,5400,5400,0
|
|
20230628,110000,67736580,5400,5400,5400,5400,5
|
|
20230628,105900,67709580,5420,5420,5420,5420,4
|
|
20230628,105800,67687900,5430,5430,5430,5430,0
|
|
20230628,105700,67687900,5430,5430,5430,5430,0
|
|
20230628,105600,67687900,5430,5430,5430,5430,0
|
|
20230628,105500,67687900,5430,5430,5430,5430,50
|
|
20230628,105400,67416400,5410,5410,5410,5410,2401
|
|
20230628,105300,54426990,5400,5400,5400,5400,0
|
|
20230628,105200,54426990,5400,5400,5400,5400,0
|
|
20230628,105100,54426990,5400,5400,5400,5400,0
|
|
20230628,105000,54426990,5400,5400,5400,5400,6
|
|
20230628,104900,54394590,5400,5400,5400,5400,0
|
|
20230628,104800,54394590,5400,5400,5400,5400,12
|
|
20230628,104700,54329790,5380,5390,5390,5380,13
|
|
20230628,104600,54259760,5400,5400,5400,5400,0
|
|
20230628,104500,54259760,5400,5400,5400,5400,2
|
|
20230628,104400,54248960,5400,5400,5400,5400,0
|
|
20230628,104300,54248960,5400,5400,5400,5400,69
|
|
20230628,104200,53876360,5400,5400,5400,5400,0
|
|
20230628,104100,53876360,5400,5400,5400,5400,0
|
|
20230628,104000,53876360,5400,5400,5400,5400,0
|
|
20230628,103900,53876360,5400,5400,5400,5400,47
|
|
20230628,103800,53622560,5400,5400,5400,5400,2
|
|
20230628,103700,53611760,5390,5390,5390,5390,0
|
|
20230628,103600,53611760,5390,5390,5390,5390,0
|
|
20230628,103500,53611760,5390,5390,5390,5390,0
|
|
20230628,103400,53611760,5390,5390,5390,5390,0
|
|
20230628,103300,53611760,5390,5390,5390,5390,0
|
|
20230628,103200,53611760,5390,5390,5390,5390,0
|
|
20230628,103100,53611760,5390,5390,5390,5390,13
|
|
20230628,103000,53541690,5400,5400,5400,5400,20
|
|
20230628,102900,53433690,5400,5400,5400,5400,0
|
|
20230628,102800,53433690,5400,5400,5400,5400,0
|
|
20230628,102700,53433690,5400,5410,5410,5400,103
|
|
20230628,102600,52876500,5410,5410,5410,5410,0
|
|
20230628,102500,52876500,5410,5410,5410,5410,0
|
|
20230628,102400,52876500,5410,5410,5410,5410,0
|
|
20230628,102300,52876500,5410,5410,5410,5410,103
|
|
20230628,102200,52319270,5420,5420,5420,5420,0
|
|
20230628,102100,52319270,5420,5420,5420,5420,0
|
|
20230628,102000,52319270,5420,5420,5420,5420,0
|
|
20230628,101900,52319270,5420,5420,5420,5420,2
|
|
20230628,101800,52308430,5400,5400,5400,5400,0
|
|
20230628,101700,52308430,5400,5400,5400,5400,0
|
|
20230628,101600,52308430,5400,5400,5400,5400,0
|
|
20230628,101500,52308430,5400,5400,5400,5400,13
|
|
20230628,101400,52238230,5430,5430,5430,5430,44
|
|
20230628,101300,51999310,5400,5400,5400,5400,0
|
|
20230628,101200,51999310,5400,5400,5400,5400,0
|
|
20230628,101100,51999310,5400,5400,5400,5400,0
|
|
20230628,101000,51999310,5400,5400,5400,5400,0
|
|
20230628,100900,51999310,5400,5400,5400,5400,0
|
|
20230628,100800,51999310,5400,5400,5400,5400,0
|
|
20230628,100700,51999310,5400,5400,5400,5400,0
|
|
20230628,100600,51999310,5400,5400,5400,5400,0
|
|
20230628,100500,51999310,5400,5400,5400,5400,0
|
|
20230628,100400,51999310,5400,5400,5400,5400,0
|
|
20230628,100300,51999310,5400,5400,5400,5400,0
|
|
20230628,100200,51999310,5400,5400,5400,5400,100
|
|
20230628,100100,51459310,5440,5440,5440,5440,0
|
|
20230628,100000,51459310,5440,5390,5440,5390,1069
|
|
20230628,095900,45686750,5380,5380,5380,5380,13
|
|
20230628,095800,45616810,5380,5380,5380,5380,0
|
|
20230628,095700,45616810,5380,5380,5380,5380,0
|
|
20230628,095600,45616810,5380,5380,5380,5380,0
|
|
20230628,095500,45616810,5380,5380,5380,5380,0
|
|
20230628,095400,45616810,5380,5380,5380,5380,0
|
|
20230628,095300,45616810,5380,5370,5390,5370,105
|
|
20230628,095200,45052900,5370,5370,5370,5370,0
|
|
20230628,095100,45052900,5370,5390,5390,5370,110
|
|
20230628,095000,44462000,5390,5390,5390,5390,1
|
|
20230628,094900,44456610,5370,5370,5370,5370,0
|
|
20230628,094800,44456610,5370,5370,5370,5370,0
|
|
20230628,094700,44456610,5370,5370,5370,5370,0
|
|
20230628,094600,44456610,5370,5370,5370,5370,100
|
|
20230628,094500,43919610,5370,5370,5370,5370,1
|
|
20230628,094400,43914240,5370,5370,5370,5370,0
|
|
20230628,094300,43914240,5370,5380,5380,5370,13
|
|
20230628,094200,43844420,5390,5390,5390,5390,0
|
|
20230628,094100,43844420,5390,5390,5390,5390,0
|
|
20230628,094000,43844420,5390,5390,5390,5390,1
|
|
20230628,093900,43839030,5400,5400,5400,5400,0
|
|
20230628,093800,43839030,5400,5400,5400,5400,0
|
|
20230628,093700,43839030,5400,5400,5400,5400,0
|
|
20230628,093600,43839030,5400,5400,5400,5400,0
|
|
20230628,093500,43839030,5400,5400,5400,5400,0
|
|
20230628,093400,43839030,5400,5400,5400,5400,0
|
|
20230628,093300,43839030,5400,5400,5400,5400,0
|
|
20230628,093200,43839030,5400,5400,5400,5400,0
|
|
20230628,093100,43839030,5400,5400,5400,5400,172
|
|
20230628,093000,42910230,5400,5400,5410,5400,2047
|
|
20230628,092900,31856300,5400,5390,5400,5390,98
|
|
20230628,092800,31327600,5400,5350,5400,5350,1358
|
|
20230628,092700,24028270,5320,5320,5320,5320,13
|
|
20230628,092600,23959110,5340,5340,5340,5340,202
|
|
20230628,092500,22880430,5330,5330,5330,5330,0
|
|
20230628,092400,22880430,5330,5330,5330,5330,33
|
|
20230628,092300,22704540,5340,5310,5340,5310,86
|
|
20230628,092200,22247850,5310,5310,5310,5310,200
|
|
20230628,092100,21185850,5310,5310,5310,5310,1000
|
|
20230628,092000,15875850,5310,5330,5330,5310,1077
|
|
20230628,091900,10145440,5340,5340,5340,5340,500
|
|
20230628,091800,7475440,5350,5350,5350,5350,1
|
|
20230628,091700,7470090,5370,5370,5370,5370,0
|
|
20230628,091600,7470090,5370,5370,5370,5370,0
|
|
20230628,091500,7470090,5370,5370,5370,5370,0
|
|
20230628,091400,7470090,5370,5370,5370,5370,1
|
|
20230628,091300,7464720,5370,5370,5370,5370,0
|
|
20230628,091200,7464720,5370,5360,5370,5360,5
|
|
20230628,091100,7437910,5350,5350,5350,5350,140
|
|
20230628,091000,6688910,5370,5370,5370,5370,18
|
|
20230628,090900,6592250,5370,5370,5370,5370,0
|
|
20230628,090800,6592250,5370,5370,5370,5370,0
|
|
20230628,090700,6592250,5370,5370,5370,5370,0
|
|
20230628,090600,6592250,5370,5370,5370,5370,50
|
|
20230628,090500,6323750,5370,5370,5370,5370,0
|
|
20230628,090400,6323750,5370,5370,5370,5370,1
|
|
20230628,090300,6318380,5350,5350,5350,5350,140
|
|
20230628,090200,5569380,5380,5380,5380,5380,0
|
|
20230628,090100,5569380,5380,5380,5380,5380,1
|
|
20230628,090000,5564000,5350,5350,5350,5350,1040
|