599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185600,454742180,5080,5080,5080,5080,1989
|
|
20230628,185500,454742180,5080,5080,5080,5080,0
|
|
20230628,185400,454742180,5080,5080,5080,5080,0
|
|
20230628,185300,454742180,5080,5080,5080,5080,0
|
|
20230628,185200,454742180,5080,5080,5080,5080,0
|
|
20230628,185100,454742180,5080,5080,5080,5080,0
|
|
20230628,185000,454742180,5080,5080,5080,5080,0
|
|
20230628,184900,454742180,5080,5080,5080,5080,0
|
|
20230628,184800,454742180,5080,5080,5080,5080,0
|
|
20230628,184700,454742180,5080,5080,5080,5080,0
|
|
20230628,184600,454742180,5080,5080,5080,5080,0
|
|
20230628,184500,454742180,5080,5080,5080,5080,0
|
|
20230628,184400,454742180,5080,5080,5080,5080,0
|
|
20230628,184300,454742180,5080,5080,5080,5080,0
|
|
20230628,184200,454742180,5080,5080,5080,5080,0
|
|
20230628,184100,454742180,5080,5080,5080,5080,0
|
|
20230628,184000,454742180,5080,5080,5080,5080,0
|
|
20230628,183900,454742180,5080,5080,5080,5080,0
|
|
20230628,183800,454742180,5080,5080,5080,5080,0
|
|
20230628,183700,454742180,5080,5080,5080,5080,0
|
|
20230628,183600,454742180,5080,5080,5080,5080,0
|
|
20230628,183500,454742180,5080,5080,5080,5080,0
|
|
20230628,183400,454742180,5080,5080,5080,5080,0
|
|
20230628,183300,454742180,5080,5080,5080,5080,0
|
|
20230628,183200,454742180,5080,5080,5080,5080,0
|
|
20230628,183100,454742180,5080,5080,5080,5080,0
|
|
20230628,183000,454742180,5080,5080,5080,5080,0
|
|
20230628,182900,454742180,5080,5080,5080,5080,0
|
|
20230628,182800,454742180,5080,5080,5080,5080,0
|
|
20230628,182700,454742180,5080,5080,5080,5080,0
|
|
20230628,182600,454742180,5080,5080,5080,5080,1989
|
|
20230628,182500,454742180,5080,5080,5080,5080,0
|
|
20230628,182400,454742180,5080,5080,5080,5080,0
|
|
20230628,182300,454742180,5080,5080,5080,5080,0
|
|
20230628,182200,454742180,5080,5080,5080,5080,0
|
|
20230628,182100,454742180,5080,5080,5080,5080,0
|
|
20230628,182000,454742180,5080,5080,5080,5080,0
|
|
20230628,181900,454742180,5080,5080,5080,5080,0
|
|
20230628,181800,454742180,5080,5080,5080,5080,0
|
|
20230628,181700,454742180,5080,5080,5080,5080,0
|
|
20230628,181600,454742180,5080,5080,5080,5080,0
|
|
20230628,181500,454742180,5080,5080,5080,5080,0
|
|
20230628,181400,454742180,5080,5080,5080,5080,0
|
|
20230628,181300,454742180,5080,5080,5080,5080,0
|
|
20230628,181200,454742180,5080,5080,5080,5080,0
|
|
20230628,181100,454742180,5080,5080,5080,5080,0
|
|
20230628,181000,454742180,5080,5080,5080,5080,0
|
|
20230628,180900,454742180,5080,5080,5080,5080,0
|
|
20230628,180800,454742180,5080,5080,5080,5080,0
|
|
20230628,180700,454742180,5080,5080,5080,5080,0
|
|
20230628,180600,454742180,5080,5080,5080,5080,0
|
|
20230628,180500,454742180,5080,5080,5080,5080,0
|
|
20230628,180400,454742180,5080,5080,5080,5080,0
|
|
20230628,180300,454742180,5080,5080,5080,5080,0
|
|
20230628,180200,454742180,5080,5080,5080,5080,0
|
|
20230628,180100,454742180,5080,5080,5080,5080,0
|
|
20230628,180000,454742180,5080,5080,5080,5080,0
|
|
20230628,175900,454742180,5080,5080,5080,5080,0
|
|
20230628,175800,454742180,5080,5080,5080,5080,0
|
|
20230628,175700,454742180,5080,5080,5080,5080,0
|
|
20230628,175600,454742180,5080,5080,5080,5080,1989
|
|
20230628,175500,454742180,5080,5080,5080,5080,0
|
|
20230628,175400,454742180,5080,5080,5080,5080,0
|
|
20230628,175300,454742180,5080,5080,5080,5080,0
|
|
20230628,175200,454742180,5080,5080,5080,5080,0
|
|
20230628,175100,454742180,5080,5080,5080,5080,0
|
|
20230628,175000,454742180,5080,5080,5080,5080,0
|
|
20230628,174900,454742180,5080,5080,5080,5080,0
|
|
20230628,174800,454742180,5080,5080,5080,5080,0
|
|
20230628,174700,454742180,5080,5080,5080,5080,0
|
|
20230628,174600,454742180,5080,5080,5080,5080,0
|
|
20230628,174500,454742180,5080,5080,5080,5080,0
|
|
20230628,174400,454742180,5080,5080,5080,5080,0
|
|
20230628,174300,454742180,5080,5080,5080,5080,0
|
|
20230628,174200,454742180,5080,5080,5080,5080,0
|
|
20230628,174100,454742180,5080,5080,5080,5080,0
|
|
20230628,174000,454742180,5080,5080,5080,5080,0
|
|
20230628,173900,454742180,5080,5080,5080,5080,0
|
|
20230628,173800,454742180,5080,5080,5080,5080,0
|
|
20230628,173700,454742180,5080,5080,5080,5080,0
|
|
20230628,173600,454742180,5080,5080,5080,5080,0
|
|
20230628,173500,454742180,5080,5080,5080,5080,0
|
|
20230628,173400,454742180,5080,5080,5080,5080,0
|
|
20230628,173300,454742180,5080,5080,5080,5080,0
|
|
20230628,173200,454742180,5080,5080,5080,5080,0
|
|
20230628,173100,454742180,5080,5080,5080,5080,0
|
|
20230628,173000,454742180,5080,5080,5080,5080,0
|
|
20230628,172900,454742180,5080,5080,5080,5080,0
|
|
20230628,172800,454742180,5080,5080,5080,5080,0
|
|
20230628,172700,454742180,5080,5080,5080,5080,0
|
|
20230628,172600,454742180,5080,5080,5080,5080,1989
|
|
20230628,172500,454742180,5080,5080,5080,5080,0
|
|
20230628,172400,454742180,5080,5080,5080,5080,0
|
|
20230628,172300,454742180,5080,5080,5080,5080,0
|
|
20230628,172200,454742180,5080,5080,5080,5080,0
|
|
20230628,172100,454742180,5080,5080,5080,5080,0
|
|
20230628,172000,454742180,5080,5080,5080,5080,0
|
|
20230628,171900,454742180,5080,5080,5080,5080,0
|
|
20230628,171800,454742180,5080,5080,5080,5080,0
|
|
20230628,171700,454742180,5080,5080,5080,5080,0
|
|
20230628,171600,454742180,5080,5080,5080,5080,0
|
|
20230628,171500,454742180,5080,5080,5080,5080,0
|
|
20230628,171400,454742180,5080,5080,5080,5080,0
|
|
20230628,171300,454742180,5080,5080,5080,5080,0
|
|
20230628,171200,454742180,5080,5080,5080,5080,0
|
|
20230628,171100,454742180,5080,5080,5080,5080,0
|
|
20230628,171000,454742180,5080,5080,5080,5080,0
|
|
20230628,170900,454742180,5080,5080,5080,5080,0
|
|
20230628,170800,454742180,5080,5080,5080,5080,0
|
|
20230628,170700,454742180,5080,5080,5080,5080,0
|
|
20230628,170600,454742180,5080,5080,5080,5080,0
|
|
20230628,170500,454742180,5080,5080,5080,5080,0
|
|
20230628,170400,454742180,5080,5080,5080,5080,0
|
|
20230628,170300,454742180,5080,5080,5080,5080,0
|
|
20230628,170200,454742180,5080,5080,5080,5080,0
|
|
20230628,170100,454742180,5080,5080,5080,5080,0
|
|
20230628,170000,454742180,5080,5080,5080,5080,0
|
|
20230628,165900,454742180,5080,5080,5080,5080,0
|
|
20230628,165800,454742180,5080,5080,5080,5080,0
|
|
20230628,165700,454742180,5080,5080,5080,5080,0
|
|
20230628,165600,454742180,5080,5080,5080,5080,1989
|
|
20230628,165500,454742180,5080,5080,5080,5080,0
|
|
20230628,165400,454742180,5080,5080,5080,5080,0
|
|
20230628,165300,454742180,5080,5080,5080,5080,0
|
|
20230628,165200,454742180,5080,5080,5080,5080,0
|
|
20230628,165100,454742180,5080,5080,5080,5080,0
|
|
20230628,165000,454742180,5080,5080,5080,5080,0
|
|
20230628,164900,454742180,5080,5080,5080,5080,0
|
|
20230628,164800,454742180,5080,5080,5080,5080,0
|
|
20230628,164700,454742180,5080,5080,5080,5080,0
|
|
20230628,164600,454742180,5080,5080,5080,5080,0
|
|
20230628,164500,454742180,5080,5080,5080,5080,0
|
|
20230628,164400,454742180,5080,5080,5080,5080,0
|
|
20230628,164300,454742180,5080,5080,5080,5080,0
|
|
20230628,164200,454742180,5080,5080,5080,5080,0
|
|
20230628,164100,454742180,5080,5080,5080,5080,0
|
|
20230628,164000,454742180,5080,5080,5080,5080,0
|
|
20230628,163900,454742180,5080,5080,5080,5080,0
|
|
20230628,163800,454742180,5080,5080,5080,5080,0
|
|
20230628,163700,454742180,5080,5080,5080,5080,0
|
|
20230628,163600,454742180,5080,5080,5080,5080,0
|
|
20230628,163500,454742180,5080,5080,5080,5080,0
|
|
20230628,163400,454742180,5080,5080,5080,5080,0
|
|
20230628,163300,454742180,5080,5080,5080,5080,0
|
|
20230628,163200,454742180,5080,5080,5080,5080,0
|
|
20230628,163100,454742180,5080,5080,5080,5080,0
|
|
20230628,163000,454742180,5080,5080,5080,5080,0
|
|
20230628,162900,454742180,5080,5080,5080,5080,0
|
|
20230628,162800,454742180,5080,5080,5080,5080,0
|
|
20230628,162700,454742180,5080,5080,5080,5080,0
|
|
20230628,162600,454742180,5080,5080,5080,5080,1989
|
|
20230628,162500,454742180,5080,5080,5080,5080,0
|
|
20230628,162400,454742180,5080,5080,5080,5080,0
|
|
20230628,162300,454742180,5080,5080,5080,5080,0
|
|
20230628,162200,454742180,5080,5080,5080,5080,0
|
|
20230628,162100,454742180,5080,5080,5080,5080,0
|
|
20230628,162000,454742180,5080,5080,5080,5080,0
|
|
20230628,161900,454742180,5080,5080,5080,5080,0
|
|
20230628,161800,454742180,5080,5080,5080,5080,0
|
|
20230628,161700,454742180,5080,5080,5080,5080,0
|
|
20230628,161600,454742180,5080,5080,5080,5080,0
|
|
20230628,161500,454742180,5080,5080,5080,5080,0
|
|
20230628,161400,454742180,5080,5080,5080,5080,0
|
|
20230628,161300,454742180,5080,5080,5080,5080,0
|
|
20230628,161200,454742180,5080,5080,5080,5080,0
|
|
20230628,161100,454742180,5080,5080,5080,5080,0
|
|
20230628,161000,454742180,5080,5080,5080,5080,0
|
|
20230628,160900,454742180,5080,5080,5080,5080,0
|
|
20230628,160800,454742180,5080,5080,5080,5080,0
|
|
20230628,160700,454742180,5080,5080,5080,5080,0
|
|
20230628,160600,454742180,5080,5080,5080,5080,0
|
|
20230628,160500,454742180,5080,5080,5080,5080,0
|
|
20230628,160400,454742180,5080,5080,5080,5080,0
|
|
20230628,160300,454742180,5080,5080,5080,5080,0
|
|
20230628,160200,454742180,5080,5080,5080,5080,0
|
|
20230628,160100,454742180,5080,5080,5080,5080,0
|
|
20230628,160000,454742180,5080,5080,5080,5080,0
|
|
20230628,155900,454742180,5080,5080,5080,5080,0
|
|
20230628,155800,454742180,5080,5080,5080,5080,0
|
|
20230628,155700,454742180,5080,5080,5080,5080,0
|
|
20230628,155600,454742180,5080,5080,5080,5080,1989
|
|
20230628,155500,454742180,5080,5080,5080,5080,0
|
|
20230628,155400,454742180,5080,5080,5080,5080,0
|
|
20230628,155300,454742180,5080,5080,5080,5080,0
|
|
20230628,155200,454742180,5080,5080,5080,5080,0
|
|
20230628,155100,454742180,5080,5080,5080,5080,0
|
|
20230628,155000,454742180,5080,5080,5080,5080,0
|
|
20230628,154900,454742180,5080,5080,5080,5080,0
|
|
20230628,154800,454742180,5080,5080,5080,5080,0
|
|
20230628,154700,454742180,5080,5080,5080,5080,0
|
|
20230628,154600,454742180,5080,5080,5080,5080,0
|
|
20230628,154500,454742180,5080,5080,5080,5080,0
|
|
20230628,154400,454742180,5080,5080,5080,5080,0
|
|
20230628,154300,454742180,5080,5080,5080,5080,0
|
|
20230628,154200,454742180,5080,5080,5080,5080,0
|
|
20230628,154100,454742180,5080,5080,5080,5080,0
|
|
20230628,154000,454742180,5080,5080,5080,5080,0
|
|
20230628,153900,454742180,5080,5080,5080,5080,0
|
|
20230628,153800,454742180,5080,5080,5080,5080,0
|
|
20230628,153700,454742180,5080,5080,5080,5080,0
|
|
20230628,153600,454742180,5080,5080,5080,5080,0
|
|
20230628,153500,454742180,5080,5080,5080,5080,0
|
|
20230628,153400,454742180,5080,5080,5080,5080,0
|
|
20230628,153300,454742180,5080,5080,5080,5080,0
|
|
20230628,153200,454742180,5080,5080,5080,5080,0
|
|
20230628,153100,454742180,5080,5080,5080,5080,0
|
|
20230628,153000,454742180,5080,5080,5080,5080,1989
|
|
20230628,152900,444638060,5040,5040,5040,5040,0
|
|
20230628,152800,444638060,5040,5040,5040,5040,0
|
|
20230628,152700,444638060,5040,5040,5040,5040,0
|
|
20230628,152600,444638060,5040,5040,5040,5040,0
|
|
20230628,152500,444638060,5040,5040,5040,5040,0
|
|
20230628,152400,444638060,5040,5040,5040,5040,0
|
|
20230628,152300,444638060,5040,5040,5040,5040,0
|
|
20230628,152200,444638060,5040,5040,5040,5040,0
|
|
20230628,152100,444638060,5040,5040,5040,5040,0
|
|
20230628,152000,444638060,5040,5040,5040,5040,0
|
|
20230628,151900,444638060,5040,5030,5040,5030,379
|
|
20230628,151800,442730750,5030,5020,5030,5020,650
|
|
20230628,151700,439466890,5030,5020,5030,5020,218
|
|
20230628,151600,438372490,5020,5030,5030,5020,1038
|
|
20230628,151500,433160320,5030,5030,5030,5030,214
|
|
20230628,151400,432083900,5020,5030,5030,5020,907
|
|
20230628,151300,427527760,5030,5030,5030,5030,403
|
|
20230628,151200,425500670,5030,5030,5030,5030,6
|
|
20230628,151100,425470490,5030,5030,5030,5030,144
|
|
20230628,151000,424746170,5030,5030,5030,5030,0
|
|
20230628,150900,424746170,5030,5030,5030,5030,609
|
|
20230628,150800,421682900,5020,5020,5020,5020,1
|
|
20230628,150700,421677880,5030,5030,5030,5030,0
|
|
20230628,150600,421677880,5030,5030,5030,5030,500
|
|
20230628,150500,419162880,5030,5030,5030,5030,0
|
|
20230628,150400,419162880,5030,5030,5030,5030,3
|
|
20230628,150300,419147790,5030,5030,5030,5030,0
|
|
20230628,150200,419147790,5030,5030,5030,5030,0
|
|
20230628,150100,419147790,5030,5030,5030,5030,1
|
|
20230628,150000,419142760,5020,5030,5030,5020,4
|
|
20230628,145900,419122670,5030,5030,5030,5030,0
|
|
20230628,145800,419122670,5030,5030,5030,5030,1
|
|
20230628,145700,419117640,5030,5020,5030,5020,15
|
|
20230628,145600,419042200,5020,5020,5020,5020,41
|
|
20230628,145500,418836380,5030,5030,5030,5030,0
|
|
20230628,145400,418836380,5030,5030,5030,5030,0
|
|
20230628,145300,418836380,5030,5030,5030,5030,4
|
|
20230628,145200,418816260,5030,5030,5030,5030,1
|
|
20230628,145100,418811230,5020,5020,5020,5020,0
|
|
20230628,145000,418811230,5020,5020,5020,5020,0
|
|
20230628,144900,418811230,5020,5020,5020,5020,0
|
|
20230628,144800,418811230,5020,5030,5030,5020,21
|
|
20230628,144700,418705610,5030,5030,5030,5030,0
|
|
20230628,144600,418705610,5030,5030,5030,5030,0
|
|
20230628,144500,418705610,5030,5030,5030,5030,1
|
|
20230628,144400,418700580,5030,5030,5030,5030,1
|
|
20230628,144300,418695550,5030,5030,5030,5030,1
|
|
20230628,144200,418690520,5030,5030,5030,5030,0
|
|
20230628,144100,418690520,5030,5020,5030,5020,3676
|
|
20230628,144000,400228500,5020,5020,5020,5020,0
|
|
20230628,143900,400228500,5020,5020,5020,5020,0
|
|
20230628,143800,400228500,5020,5020,5020,5020,2
|
|
20230628,143700,400218460,5020,5030,5030,5020,233
|
|
20230628,143600,399046480,5030,5030,5030,5030,225
|
|
20230628,143500,397914730,5030,5030,5030,5030,216
|
|
20230628,143400,396828250,5030,5030,5030,5030,347
|
|
20230628,143300,395082840,5040,5040,5040,5040,0
|
|
20230628,143200,395082840,5040,5040,5040,5040,0
|
|
20230628,143100,395082840,5040,5040,5040,5040,100
|
|
20230628,143000,394578840,5030,5030,5030,5030,0
|
|
20230628,142900,394578840,5030,5030,5030,5030,13
|
|
20230628,142800,394513450,5040,5040,5040,5040,0
|
|
20230628,142700,394513450,5040,5040,5040,5040,0
|
|
20230628,142600,394513450,5040,5040,5040,5040,0
|
|
20230628,142500,394513450,5040,5040,5040,5040,0
|
|
20230628,142400,394513450,5040,5040,5040,5040,15
|
|
20230628,142300,394437850,5040,5040,5040,5040,10
|
|
20230628,142200,394387450,5030,5030,5030,5030,0
|
|
20230628,142100,394387450,5030,5030,5030,5030,0
|
|
20230628,142000,394387450,5030,5030,5030,5030,0
|
|
20230628,141900,394387450,5030,5030,5030,5030,0
|
|
20230628,141800,394387450,5030,5030,5030,5030,0
|
|
20230628,141700,394387450,5030,5030,5030,5030,0
|
|
20230628,141600,394387450,5030,5030,5030,5030,0
|
|
20230628,141500,394387450,5030,5030,5030,5030,0
|
|
20230628,141400,394387450,5030,5030,5030,5030,12
|
|
20230628,141300,394327090,5040,5040,5040,5040,630
|
|
20230628,141200,391151890,5040,5040,5040,5040,0
|
|
20230628,141100,391151890,5040,5040,5040,5040,0
|
|
20230628,141000,391151890,5040,5040,5040,5040,1
|
|
20230628,140900,391146850,5040,5040,5040,5040,0
|
|
20230628,140800,391146850,5040,5040,5040,5040,0
|
|
20230628,140700,391146850,5040,5040,5040,5040,0
|
|
20230628,140600,391146850,5040,5040,5040,5040,1998
|
|
20230628,140500,381076930,5030,5030,5030,5030,201
|
|
20230628,140400,380065900,5020,5020,5020,5020,0
|
|
20230628,140300,380065900,5020,5020,5020,5020,0
|
|
20230628,140200,380065900,5020,5030,5030,5020,2256
|
|
20230628,140100,368727640,5030,5030,5030,5030,19
|
|
20230628,140000,368632070,5030,5030,5030,5030,38
|
|
20230628,135900,368440930,5030,5040,5040,5030,1036
|
|
20230628,135800,363219850,5030,5030,5030,5030,0
|
|
20230628,135700,363219850,5030,5030,5030,5030,0
|
|
20230628,135600,363219850,5030,5030,5030,5030,0
|
|
20230628,135500,363219850,5030,5030,5030,5030,0
|
|
20230628,135400,363219850,5030,5030,5030,5030,46
|
|
20230628,135300,362988470,5030,5030,5030,5030,0
|
|
20230628,135200,362988470,5030,5030,5030,5030,1
|
|
20230628,135100,362983440,5040,5040,5040,5040,0
|
|
20230628,135000,362983440,5040,5040,5040,5040,1
|
|
20230628,134900,362978400,5040,5040,5040,5040,0
|
|
20230628,134800,362978400,5040,5040,5040,5040,0
|
|
20230628,134700,362978400,5040,5040,5040,5040,0
|
|
20230628,134600,362978400,5040,5040,5040,5040,0
|
|
20230628,134500,362978400,5040,5040,5040,5040,0
|
|
20230628,134400,362978400,5040,5040,5040,5040,0
|
|
20230628,134300,362978400,5040,5040,5040,5040,1
|
|
20230628,134200,362973360,5030,5030,5030,5030,1
|
|
20230628,134100,362968330,5030,5030,5030,5030,5
|
|
20230628,134000,362943180,5030,5040,5040,5030,34
|
|
20230628,133900,362771860,5040,5040,5040,5040,101
|
|
20230628,133800,362262820,5040,5040,5040,5040,0
|
|
20230628,133700,362262820,5040,5040,5040,5040,0
|
|
20230628,133600,362262820,5040,5040,5040,5040,0
|
|
20230628,133500,362262820,5040,5040,5040,5040,0
|
|
20230628,133400,362262820,5040,5040,5040,5040,0
|
|
20230628,133300,362262820,5040,5040,5040,5040,0
|
|
20230628,133200,362262820,5040,5040,5040,5040,0
|
|
20230628,133100,362262820,5040,5040,5040,5040,0
|
|
20230628,133000,362262820,5040,5040,5040,5040,2
|
|
20230628,132900,362252740,5040,5040,5040,5040,0
|
|
20230628,132800,362252740,5040,5040,5040,5040,0
|
|
20230628,132700,362252740,5040,5040,5040,5040,93
|
|
20230628,132600,361784020,5030,5030,5030,5030,0
|
|
20230628,132500,361784020,5030,5030,5030,5030,0
|
|
20230628,132400,361784020,5030,5030,5030,5030,0
|
|
20230628,132300,361784020,5030,5030,5030,5030,0
|
|
20230628,132200,361784020,5030,5030,5030,5030,15
|
|
20230628,132100,361708570,5030,5030,5030,5030,414
|
|
20230628,132000,359626150,5030,5030,5030,5030,0
|
|
20230628,131900,359626150,5030,5030,5030,5030,0
|
|
20230628,131800,359626150,5030,5030,5030,5030,12
|
|
20230628,131700,359565790,5030,5030,5030,5030,50
|
|
20230628,131600,359314290,5040,5040,5040,5040,0
|
|
20230628,131500,359314290,5040,5040,5040,5040,0
|
|
20230628,131400,359314290,5040,5030,5040,5030,335
|
|
20230628,131300,357627890,5040,5040,5040,5040,20
|
|
20230628,131200,357527090,5040,5040,5040,5040,0
|
|
20230628,131100,357527090,5040,5040,5040,5040,0
|
|
20230628,131000,357527090,5040,5040,5040,5040,0
|
|
20230628,130900,357527090,5040,5040,5040,5040,0
|
|
20230628,130800,357527090,5040,5030,5040,5020,10200
|
|
20230628,130700,306314570,5030,5030,5030,5030,0
|
|
20230628,130600,306314570,5030,5030,5030,5030,400
|
|
20230628,130500,304302570,5030,5030,5030,5030,0
|
|
20230628,130400,304302570,5030,5030,5030,5030,0
|
|
20230628,130300,304302570,5030,5030,5030,5030,0
|
|
20230628,130200,304302570,5030,5030,5030,5030,100
|
|
20230628,130100,303799570,5030,5030,5030,5030,79
|
|
20230628,130000,303402200,5040,5040,5040,5040,1
|
|
20230628,125900,303397160,5040,5040,5040,5040,0
|
|
20230628,125800,303397160,5040,5040,5040,5040,0
|
|
20230628,125700,303397160,5040,5040,5040,5040,2
|
|
20230628,125600,303387080,5040,5040,5040,5040,25
|
|
20230628,125500,303261080,5040,5040,5040,5040,0
|
|
20230628,125400,303261080,5040,5040,5040,5040,0
|
|
20230628,125300,303261080,5040,5040,5040,5040,2
|
|
20230628,125200,303251000,5030,5030,5030,5030,84
|
|
20230628,125100,302828480,5030,5030,5030,5030,0
|
|
20230628,125000,302828480,5030,5030,5030,5030,0
|
|
20230628,124900,302828480,5030,5030,5030,5030,0
|
|
20230628,124800,302828480,5030,5030,5030,5030,452
|
|
20230628,124700,300554920,5040,5040,5040,5040,0
|
|
20230628,124600,300554920,5040,5040,5040,5040,444
|
|
20230628,124500,298317160,5040,5040,5040,5040,0
|
|
20230628,124400,298317160,5040,5040,5040,5040,0
|
|
20230628,124300,298317160,5040,5040,5040,5040,0
|
|
20230628,124200,298317160,5040,5040,5040,5040,200
|
|
20230628,124100,297309160,5040,5040,5040,5040,0
|
|
20230628,124000,297309160,5040,5040,5040,5040,0
|
|
20230628,123900,297309160,5040,5040,5040,5040,301
|
|
20230628,123800,295792120,5040,5040,5040,5040,5
|
|
20230628,123700,295766920,5040,5040,5040,5040,19
|
|
20230628,123600,295671160,5040,5040,5040,5040,50
|
|
20230628,123500,295419160,5030,5030,5030,5030,0
|
|
20230628,123400,295419160,5030,5030,5030,5030,955
|
|
20230628,123300,290615510,5040,5040,5040,5040,20
|
|
20230628,123200,290514710,5040,5030,5040,5030,120
|
|
20230628,123100,289910610,5040,5040,5040,5040,1946
|
|
20230628,123000,280102770,5040,5040,5040,5040,56
|
|
20230628,122900,279820530,5030,5030,5030,5030,0
|
|
20230628,122800,279820530,5030,5030,5030,5030,80
|
|
20230628,122700,279418130,5030,5030,5030,5030,0
|
|
20230628,122600,279418130,5030,5030,5030,5030,201
|
|
20230628,122500,278407100,5030,5040,5040,5030,836
|
|
20230628,122400,274202000,5040,5040,5040,5040,0
|
|
20230628,122300,274202000,5040,5040,5040,5040,111
|
|
20230628,122200,273642560,5050,5050,5050,5050,0
|
|
20230628,122100,273642560,5050,5050,5050,5050,0
|
|
20230628,122000,273642560,5050,5050,5050,5050,0
|
|
20230628,121900,273642560,5050,5050,5050,5050,0
|
|
20230628,121800,273642560,5050,5050,5050,5050,0
|
|
20230628,121700,273642560,5050,5050,5050,5050,100
|
|
20230628,121600,273137560,5050,5050,5050,5050,0
|
|
20230628,121500,273137560,5050,5050,5050,5050,3
|
|
20230628,121400,273122410,5050,5050,5050,5050,0
|
|
20230628,121300,273122410,5050,5050,5050,5050,0
|
|
20230628,121200,273122410,5050,5050,5050,5050,5
|
|
20230628,121100,273097160,5040,5040,5040,5040,21
|
|
20230628,121000,272991320,5040,5040,5040,5040,24
|
|
20230628,120900,272870360,5040,5040,5040,5040,0
|
|
20230628,120800,272870360,5040,5040,5040,5040,2
|
|
20230628,120700,272860280,5040,5040,5040,5040,4
|
|
20230628,120600,272840120,5040,5040,5040,5040,1
|
|
20230628,120500,272835080,5040,5040,5040,5040,0
|
|
20230628,120400,272835080,5040,5040,5040,5040,10
|
|
20230628,120300,272784680,5040,5040,5040,5040,0
|
|
20230628,120200,272784680,5040,5040,5040,5040,200
|
|
20230628,120100,271776680,5030,5030,5030,5030,0
|
|
20230628,120000,271776680,5030,5030,5030,5030,4
|
|
20230628,115900,271756560,5030,5030,5030,5030,0
|
|
20230628,115800,271756560,5030,5030,5030,5030,82
|
|
20230628,115700,271344100,5030,5030,5030,5030,343
|
|
20230628,115600,269618810,5030,5030,5030,5030,0
|
|
20230628,115500,269618810,5030,5030,5030,5030,0
|
|
20230628,115400,269618810,5030,5030,5030,5030,2
|
|
20230628,115300,269608750,5040,5040,5040,5040,0
|
|
20230628,115200,269608750,5040,5040,5040,5040,0
|
|
20230628,115100,269608750,5040,5040,5040,5040,1
|
|
20230628,115000,269603710,5030,5030,5030,5030,0
|
|
20230628,114900,269603710,5030,5030,5030,5030,0
|
|
20230628,114800,269603710,5030,5030,5030,5030,0
|
|
20230628,114700,269603710,5030,5030,5030,5030,0
|
|
20230628,114600,269603710,5030,5030,5030,5030,138
|
|
20230628,114500,268909570,5030,5030,5030,5030,0
|
|
20230628,114400,268909570,5030,5030,5030,5030,0
|
|
20230628,114300,268909570,5030,5030,5030,5030,0
|
|
20230628,114200,268909570,5030,5030,5030,5030,0
|
|
20230628,114100,268909570,5030,5030,5040,5030,173
|
|
20230628,114000,268039290,5020,5020,5020,5020,0
|
|
20230628,113900,268039290,5020,5020,5020,5020,0
|
|
20230628,113800,268039290,5020,5020,5020,5020,0
|
|
20230628,113700,268039290,5020,5020,5020,5020,55
|
|
20230628,113600,267763190,5020,5030,5030,5020,54
|
|
20230628,113500,267492070,5030,5030,5030,5030,851
|
|
20230628,113400,263211540,5050,5050,5050,5050,0
|
|
20230628,113300,263211540,5050,5050,5050,5050,0
|
|
20230628,113200,263211540,5050,5050,5050,5050,10
|
|
20230628,113100,263161040,5030,5030,5030,5030,0
|
|
20230628,113000,263161040,5030,5030,5030,5030,21
|
|
20230628,112900,263055410,5040,5040,5040,5040,71
|
|
20230628,112800,262697570,5030,5030,5030,5030,0
|
|
20230628,112700,262697570,5030,5030,5030,5030,0
|
|
20230628,112600,262697570,5030,5030,5030,5030,325
|
|
20230628,112500,261062820,5030,5030,5030,5030,575
|
|
20230628,112400,258170570,5030,5030,5030,5030,0
|
|
20230628,112300,258170570,5030,5030,5030,5030,0
|
|
20230628,112200,258170570,5030,5030,5030,5030,37
|
|
20230628,112100,257984460,5020,5020,5020,5020,1
|
|
20230628,112000,257979440,5020,5020,5020,5020,200
|
|
20230628,111900,256975440,5030,5030,5030,5030,0
|
|
20230628,111800,256975440,5030,5030,5030,5030,0
|
|
20230628,111700,256975440,5030,5030,5030,5030,7
|
|
20230628,111600,256940230,5030,5030,5030,5030,2
|
|
20230628,111500,256930170,5030,5030,5030,5030,0
|
|
20230628,111400,256930170,5030,5030,5030,5030,1
|
|
20230628,111300,256925140,5030,5030,5030,5030,4
|
|
20230628,111200,256905020,5030,5030,5030,5030,0
|
|
20230628,111100,256905020,5030,5030,5030,5030,0
|
|
20230628,111000,256905020,5030,5020,5030,5020,299
|
|
20230628,110900,255402060,5010,5010,5010,5010,13
|
|
20230628,110800,255336930,5030,5050,5050,5010,17196
|
|
20230628,110700,169110480,5040,5040,5040,5040,1
|
|
20230628,110600,169105440,5030,5030,5030,5030,0
|
|
20230628,110500,169105440,5030,5030,5030,5030,0
|
|
20230628,110400,169105440,5030,5030,5030,5030,0
|
|
20230628,110300,169105440,5030,5040,5040,5030,1000
|
|
20230628,110200,164074410,5040,5040,5040,5040,0
|
|
20230628,110100,164074410,5040,5040,5040,5040,0
|
|
20230628,110000,164074410,5040,5040,5040,5040,10
|
|
20230628,105900,164024010,5050,5050,5050,5050,0
|
|
20230628,105800,164024010,5050,5050,5050,5050,2
|
|
20230628,105700,164013910,5040,5040,5040,5040,100
|
|
20230628,105600,163509910,5040,5040,5040,5040,0
|
|
20230628,105500,163509910,5040,5040,5040,5040,0
|
|
20230628,105400,163509910,5040,5040,5040,5040,21
|
|
20230628,105300,163404070,5040,5040,5040,5040,19
|
|
20230628,105200,163308310,5030,5030,5030,5030,400
|
|
20230628,105100,161296310,5030,5050,5050,5030,1001
|
|
20230628,105000,156260190,5060,5060,5060,5060,0
|
|
20230628,104900,156260190,5060,5060,5060,5060,0
|
|
20230628,104800,156260190,5060,5060,5060,5060,7
|
|
20230628,104700,156224770,5060,5060,5060,5060,0
|
|
20230628,104600,156224770,5060,5060,5060,5060,0
|
|
20230628,104500,156224770,5060,5050,5060,5050,154
|
|
20230628,104400,155446030,5050,5050,5050,5050,1
|
|
20230628,104300,155440980,5050,5050,5050,5050,500
|
|
20230628,104200,152915980,5030,5030,5030,5030,0
|
|
20230628,104100,152915980,5030,5030,5030,5030,0
|
|
20230628,104000,152915980,5030,5040,5040,5030,3500
|
|
20230628,103900,135310140,5040,5040,5040,5040,0
|
|
20230628,103800,135310140,5040,5040,5040,5040,0
|
|
20230628,103700,135310140,5040,5050,5050,5040,500
|
|
20230628,103600,132788880,5050,5050,5050,5050,0
|
|
20230628,103500,132788880,5050,5050,5050,5050,57
|
|
20230628,103400,132501030,5040,5040,5040,5040,514
|
|
20230628,103300,129910470,5050,5050,5050,5050,0
|
|
20230628,103200,129910470,5050,5050,5050,5050,60
|
|
20230628,103100,129607470,5050,5060,5060,5050,927
|
|
20230628,103000,124917150,5060,5060,5060,5060,0
|
|
20230628,102900,124917150,5060,5060,5060,5060,0
|
|
20230628,102800,124917150,5060,5060,5060,5060,0
|
|
20230628,102700,124917150,5060,5060,5060,5060,3
|
|
20230628,102600,124901970,5050,5050,5050,5050,0
|
|
20230628,102500,124901970,5050,5050,5050,5050,403
|
|
20230628,102400,122866820,5040,5040,5040,5040,0
|
|
20230628,102300,122866820,5040,5050,5050,5040,525
|
|
20230628,102200,120217820,5050,5050,5050,5050,1
|
|
20230628,102100,120212770,5050,5050,5050,5050,0
|
|
20230628,102000,120212770,5050,5050,5050,5050,10
|
|
20230628,101900,120162270,5050,5050,5050,5050,173
|
|
20230628,101800,119288620,5040,5040,5040,5040,1
|
|
20230628,101700,119283580,5030,5030,5030,5030,0
|
|
20230628,101600,119283580,5030,5030,5030,5030,0
|
|
20230628,101500,119283580,5030,5030,5030,5030,0
|
|
20230628,101400,119283580,5030,5030,5030,5030,0
|
|
20230628,101300,119283580,5030,5050,5050,5030,9950
|
|
20230628,101200,69179260,5060,5060,5060,5060,23
|
|
20230628,101100,69062880,5060,5060,5060,5060,0
|
|
20230628,101000,69062880,5060,5060,5060,5060,1256
|
|
20230628,100900,62707520,5060,5060,5060,5060,0
|
|
20230628,100800,62707520,5060,5060,5060,5060,0
|
|
20230628,100700,62707520,5060,5060,5060,5060,0
|
|
20230628,100600,62707520,5060,5060,5060,5060,3
|
|
20230628,100500,62692340,5060,5060,5060,5060,14
|
|
20230628,100400,62621500,5060,5060,5060,5060,0
|
|
20230628,100300,62621500,5060,5060,5060,5060,20
|
|
20230628,100200,62520300,5060,5060,5060,5060,10
|
|
20230628,100100,62469700,5060,5050,5060,5050,350
|
|
20230628,100000,60701700,5060,5060,5060,5060,1
|
|
20230628,095900,60696640,5050,5050,5050,5050,150
|
|
20230628,095800,59939140,5060,5060,5060,5060,8
|
|
20230628,095700,59898660,5060,5060,5060,5060,3
|
|
20230628,095600,59883480,5070,5070,5070,5070,0
|
|
20230628,095500,59883480,5070,5070,5070,5070,0
|
|
20230628,095400,59883480,5070,5070,5070,5070,4
|
|
20230628,095300,59863200,5070,5070,5070,5070,1
|
|
20230628,095200,59858130,5050,5060,5060,5050,2799
|
|
20230628,095100,45707600,5070,5070,5070,5070,0
|
|
20230628,095000,45707600,5070,5070,5070,5070,100
|
|
20230628,094900,45200600,5070,5070,5070,5070,0
|
|
20230628,094800,45200600,5070,5070,5070,5070,0
|
|
20230628,094700,45200600,5070,5070,5070,5070,2
|
|
20230628,094600,45190460,5060,5060,5060,5060,0
|
|
20230628,094500,45190460,5060,5060,5060,5060,10
|
|
20230628,094400,45139860,5060,5060,5060,5060,71
|
|
20230628,094300,44780600,5070,5070,5070,5070,1
|
|
20230628,094200,44775530,5070,5070,5070,5070,62
|
|
20230628,094100,44461190,5070,5070,5070,5070,1
|
|
20230628,094000,44456120,5070,5070,5070,5070,1
|
|
20230628,093900,44451050,5070,5070,5070,5070,2035
|
|
20230628,093800,34133600,5080,5080,5080,5080,0
|
|
20230628,093700,34133600,5080,5080,5080,5080,0
|
|
20230628,093600,34133600,5080,5080,5090,5080,101
|
|
20230628,093500,33620510,5080,5080,5080,5080,198
|
|
20230628,093400,32614670,5080,5080,5080,5080,0
|
|
20230628,093300,32614670,5080,5080,5080,5080,1
|
|
20230628,093200,32609590,5080,5080,5080,5080,101
|
|
20230628,093100,32096510,5080,5080,5080,5080,0
|
|
20230628,093000,32096510,5080,5080,5080,5080,70
|
|
20230628,092900,31740910,5080,5080,5080,5080,1
|
|
20230628,092800,31735830,5070,5070,5070,5070,0
|
|
20230628,092700,31735830,5070,5070,5070,5070,0
|
|
20230628,092600,31735830,5070,5070,5070,5070,200
|
|
20230628,092500,30721830,5070,5070,5070,5070,25
|
|
20230628,092400,30595080,5070,5070,5070,5070,2
|
|
20230628,092300,30584940,5070,5080,5080,5070,202
|
|
20230628,092200,29560790,5080,5080,5080,5080,10
|
|
20230628,092100,29509990,5080,5080,5080,5080,2
|
|
20230628,092000,29499830,5080,5080,5080,5080,0
|
|
20230628,091900,29499830,5080,5080,5080,5080,1
|
|
20230628,091800,29494750,5060,5060,5060,5060,5
|
|
20230628,091700,29469450,5080,5080,5080,5080,1
|
|
20230628,091600,29464370,5060,5060,5060,5060,0
|
|
20230628,091500,29464370,5060,5060,5060,5060,0
|
|
20230628,091400,29464370,5060,5060,5060,5060,0
|
|
20230628,091300,29464370,5060,5060,5060,5060,230
|
|
20230628,091200,28300570,5050,5050,5050,5050,820
|
|
20230628,091100,24159570,5050,5060,5060,5050,1779
|
|
20230628,091000,15169980,5080,5080,5080,5080,1
|
|
20230628,090900,15164900,5060,5060,5060,5060,1
|
|
20230628,090800,15159840,5060,5060,5060,5060,0
|
|
20230628,090700,15159840,5060,5060,5060,5060,0
|
|
20230628,090600,15159840,5060,5080,5080,5060,335
|
|
20230628,090500,13459080,5080,5080,5080,5080,400
|
|
20230628,090400,11427080,5060,5060,5060,5060,4
|
|
20230628,090300,11406840,5080,5080,5080,5080,71
|
|
20230628,090200,11046160,5050,5050,5050,5050,0
|
|
20230628,090100,11046160,5050,5050,5050,5050,1
|
|
20230628,090000,11041110,5080,5050,5080,5050,2082
|