618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,191500,444411490,5790,5790,5790,5790,1401
|
|
20230613,191400,444411490,5790,5790,5790,5790,0
|
|
20230613,191300,444411490,5790,5790,5790,5790,0
|
|
20230613,191200,444411490,5790,5790,5790,5790,0
|
|
20230613,191100,444411490,5790,5790,5790,5790,0
|
|
20230613,191000,444411490,5790,5790,5790,5790,0
|
|
20230613,190900,444411490,5790,5790,5790,5790,0
|
|
20230613,190800,444411490,5790,5790,5790,5790,0
|
|
20230613,190700,444411490,5790,5790,5790,5790,0
|
|
20230613,190600,444411490,5790,5790,5790,5790,0
|
|
20230613,190500,444411490,5790,5790,5790,5790,0
|
|
20230613,190400,444411490,5790,5790,5790,5790,0
|
|
20230613,190300,444411490,5790,5790,5790,5790,0
|
|
20230613,190200,444411490,5790,5790,5790,5790,0
|
|
20230613,190100,444411490,5790,5790,5790,5790,0
|
|
20230613,190000,444411490,5790,5790,5790,5790,0
|
|
20230613,185900,444411490,5790,5790,5790,5790,0
|
|
20230613,185800,444411490,5790,5790,5790,5790,0
|
|
20230613,185700,444411490,5790,5790,5790,5790,0
|
|
20230613,185600,444411490,5790,5790,5790,5790,0
|
|
20230613,185500,444411490,5790,5790,5790,5790,0
|
|
20230613,185400,444411490,5790,5790,5790,5790,0
|
|
20230613,185300,444411490,5790,5790,5790,5790,0
|
|
20230613,185200,444411490,5790,5790,5790,5790,0
|
|
20230613,185100,444411490,5790,5790,5790,5790,0
|
|
20230613,185000,444411490,5790,5790,5790,5790,0
|
|
20230613,184900,444411490,5790,5790,5790,5790,0
|
|
20230613,184800,444411490,5790,5790,5790,5790,0
|
|
20230613,184700,444411490,5790,5790,5790,5790,0
|
|
20230613,184600,444411490,5790,5790,5790,5790,0
|
|
20230613,184500,444411490,5790,5790,5790,5790,1401
|
|
20230613,184400,444411490,5790,5790,5790,5790,0
|
|
20230613,184300,444411490,5790,5790,5790,5790,0
|
|
20230613,184200,444411490,5790,5790,5790,5790,0
|
|
20230613,184100,444411490,5790,5790,5790,5790,0
|
|
20230613,184000,444411490,5790,5790,5790,5790,0
|
|
20230613,183900,444411490,5790,5790,5790,5790,0
|
|
20230613,183800,444411490,5790,5790,5790,5790,0
|
|
20230613,183700,444411490,5790,5790,5790,5790,0
|
|
20230613,183600,444411490,5790,5790,5790,5790,0
|
|
20230613,183500,444411490,5790,5790,5790,5790,0
|
|
20230613,183400,444411490,5790,5790,5790,5790,0
|
|
20230613,183300,444411490,5790,5790,5790,5790,0
|
|
20230613,183200,444411490,5790,5790,5790,5790,0
|
|
20230613,183100,444411490,5790,5790,5790,5790,0
|
|
20230613,183000,444411490,5790,5790,5790,5790,0
|
|
20230613,182900,444411490,5790,5790,5790,5790,0
|
|
20230613,182800,444411490,5790,5790,5790,5790,0
|
|
20230613,182700,444411490,5790,5790,5790,5790,0
|
|
20230613,182600,444411490,5790,5790,5790,5790,0
|
|
20230613,182500,444411490,5790,5790,5790,5790,0
|
|
20230613,182400,444411490,5790,5790,5790,5790,0
|
|
20230613,182300,444411490,5790,5790,5790,5790,0
|
|
20230613,182200,444411490,5790,5790,5790,5790,0
|
|
20230613,182100,444411490,5790,5790,5790,5790,0
|
|
20230613,182000,444411490,5790,5790,5790,5790,0
|
|
20230613,181900,444411490,5790,5790,5790,5790,0
|
|
20230613,181800,444411490,5790,5790,5790,5790,0
|
|
20230613,181700,444411490,5790,5790,5790,5790,0
|
|
20230613,181600,444411490,5790,5790,5790,5790,0
|
|
20230613,181500,444411490,5790,5790,5790,5790,1401
|
|
20230613,181400,444411490,5790,5790,5790,5790,0
|
|
20230613,181300,444411490,5790,5790,5790,5790,0
|
|
20230613,181200,444411490,5790,5790,5790,5790,0
|
|
20230613,181100,444411490,5790,5790,5790,5790,0
|
|
20230613,181000,444411490,5790,5790,5790,5790,0
|
|
20230613,180900,444411490,5790,5790,5790,5790,0
|
|
20230613,180800,444411490,5790,5790,5790,5790,0
|
|
20230613,180700,444411490,5790,5790,5790,5790,0
|
|
20230613,180600,444411490,5790,5790,5790,5790,0
|
|
20230613,180500,444411490,5790,5790,5790,5790,0
|
|
20230613,180400,444411490,5790,5790,5790,5790,0
|
|
20230613,180300,444411490,5790,5790,5790,5790,0
|
|
20230613,180200,444411490,5790,5790,5790,5790,0
|
|
20230613,180100,444411490,5790,5790,5790,5790,0
|
|
20230613,180000,444411490,5790,5790,5790,5790,0
|
|
20230613,175900,444411490,5790,5790,5790,5790,0
|
|
20230613,175800,444411490,5790,5790,5790,5790,0
|
|
20230613,175700,444411490,5790,5790,5790,5790,0
|
|
20230613,175600,444411490,5790,5790,5790,5790,0
|
|
20230613,175500,444411490,5790,5790,5790,5790,0
|
|
20230613,175400,444411490,5790,5790,5790,5790,0
|
|
20230613,175300,444411490,5790,5790,5790,5790,0
|
|
20230613,175200,444411490,5790,5790,5790,5790,0
|
|
20230613,175100,444411490,5790,5790,5790,5790,0
|
|
20230613,175000,444411490,5790,5790,5790,5790,0
|
|
20230613,174900,444411490,5790,5790,5790,5790,0
|
|
20230613,174800,444411490,5790,5790,5790,5790,0
|
|
20230613,174700,444411490,5790,5790,5790,5790,0
|
|
20230613,174600,444411490,5790,5790,5790,5790,0
|
|
20230613,174500,444411490,5790,5790,5790,5790,1401
|
|
20230613,174400,444411490,5790,5790,5790,5790,0
|
|
20230613,174300,444411490,5790,5790,5790,5790,0
|
|
20230613,174200,444411490,5790,5790,5790,5790,0
|
|
20230613,174100,444411490,5790,5790,5790,5790,0
|
|
20230613,174000,444411490,5790,5790,5790,5790,0
|
|
20230613,173900,444411490,5790,5790,5790,5790,0
|
|
20230613,173800,444411490,5790,5790,5790,5790,0
|
|
20230613,173700,444411490,5790,5790,5790,5790,0
|
|
20230613,173600,444411490,5790,5790,5790,5790,0
|
|
20230613,173500,444411490,5790,5790,5790,5790,0
|
|
20230613,173400,444411490,5790,5790,5790,5790,0
|
|
20230613,173300,444411490,5790,5790,5790,5790,0
|
|
20230613,173200,444411490,5790,5790,5790,5790,0
|
|
20230613,173100,444411490,5790,5790,5790,5790,0
|
|
20230613,173000,444411490,5790,5790,5790,5790,0
|
|
20230613,172900,444411490,5790,5790,5790,5790,0
|
|
20230613,172800,444411490,5790,5790,5790,5790,0
|
|
20230613,172700,444411490,5790,5790,5790,5790,0
|
|
20230613,172600,444411490,5790,5790,5790,5790,0
|
|
20230613,172500,444411490,5790,5790,5790,5790,0
|
|
20230613,172400,444411490,5790,5790,5790,5790,0
|
|
20230613,172300,444411490,5790,5790,5790,5790,0
|
|
20230613,172200,444411490,5790,5790,5790,5790,0
|
|
20230613,172100,444411490,5790,5790,5790,5790,0
|
|
20230613,172000,444411490,5790,5790,5790,5790,0
|
|
20230613,171900,444411490,5790,5790,5790,5790,0
|
|
20230613,171800,444411490,5790,5790,5790,5790,0
|
|
20230613,171700,444411490,5790,5790,5790,5790,0
|
|
20230613,171600,444411490,5790,5790,5790,5790,0
|
|
20230613,171500,444411490,5790,5790,5790,5790,1401
|
|
20230613,171400,444411490,5790,5790,5790,5790,0
|
|
20230613,171300,444411490,5790,5790,5790,5790,0
|
|
20230613,171200,444411490,5790,5790,5790,5790,0
|
|
20230613,171100,444411490,5790,5790,5790,5790,0
|
|
20230613,171000,444411490,5790,5790,5790,5790,0
|
|
20230613,170900,444411490,5790,5790,5790,5790,0
|
|
20230613,170800,444411490,5790,5790,5790,5790,0
|
|
20230613,170700,444411490,5790,5790,5790,5790,0
|
|
20230613,170600,444411490,5790,5790,5790,5790,0
|
|
20230613,170500,444411490,5790,5790,5790,5790,0
|
|
20230613,170400,444411490,5790,5790,5790,5790,0
|
|
20230613,170300,444411490,5790,5790,5790,5790,0
|
|
20230613,170200,444411490,5790,5790,5790,5790,0
|
|
20230613,170100,444411490,5790,5790,5790,5790,0
|
|
20230613,170000,444411490,5790,5790,5790,5790,0
|
|
20230613,165900,444411490,5790,5790,5790,5790,0
|
|
20230613,165800,444411490,5790,5790,5790,5790,0
|
|
20230613,165700,444411490,5790,5790,5790,5790,0
|
|
20230613,165600,444411490,5790,5790,5790,5790,0
|
|
20230613,165500,444411490,5790,5790,5790,5790,0
|
|
20230613,165400,444411490,5790,5790,5790,5790,0
|
|
20230613,165300,444411490,5790,5790,5790,5790,0
|
|
20230613,165200,444411490,5790,5790,5790,5790,0
|
|
20230613,165100,444411490,5790,5790,5790,5790,0
|
|
20230613,165000,444411490,5790,5790,5790,5790,0
|
|
20230613,164900,444411490,5790,5790,5790,5790,0
|
|
20230613,164800,444411490,5790,5790,5790,5790,0
|
|
20230613,164700,444411490,5790,5790,5790,5790,0
|
|
20230613,164600,444411490,5790,5790,5790,5790,0
|
|
20230613,164500,444411490,5790,5790,5790,5790,1401
|
|
20230613,164400,444411490,5790,5790,5790,5790,0
|
|
20230613,164300,444411490,5790,5790,5790,5790,0
|
|
20230613,164200,444411490,5790,5790,5790,5790,0
|
|
20230613,164100,444411490,5790,5790,5790,5790,0
|
|
20230613,164000,444411490,5790,5790,5790,5790,0
|
|
20230613,163900,444411490,5790,5790,5790,5790,0
|
|
20230613,163800,444411490,5790,5790,5790,5790,0
|
|
20230613,163700,444411490,5790,5790,5790,5790,0
|
|
20230613,163600,444411490,5790,5790,5790,5790,0
|
|
20230613,163500,444411490,5790,5790,5790,5790,0
|
|
20230613,163400,444411490,5790,5790,5790,5790,0
|
|
20230613,163300,444411490,5790,5790,5790,5790,0
|
|
20230613,163200,444411490,5790,5790,5790,5790,0
|
|
20230613,163100,444411490,5790,5790,5790,5790,0
|
|
20230613,163000,444411490,5790,5790,5790,5790,0
|
|
20230613,162900,444411490,5790,5790,5790,5790,0
|
|
20230613,162800,444411490,5790,5790,5790,5790,0
|
|
20230613,162700,444411490,5790,5790,5790,5790,0
|
|
20230613,162600,444411490,5790,5790,5790,5790,0
|
|
20230613,162500,444411490,5790,5790,5790,5790,0
|
|
20230613,162400,444411490,5790,5790,5790,5790,0
|
|
20230613,162300,444411490,5790,5790,5790,5790,0
|
|
20230613,162200,444411490,5790,5790,5790,5790,0
|
|
20230613,162100,444411490,5790,5790,5790,5790,0
|
|
20230613,162000,444411490,5790,5790,5790,5790,0
|
|
20230613,161900,444411490,5790,5790,5790,5790,0
|
|
20230613,161800,444411490,5790,5790,5790,5790,0
|
|
20230613,161700,444411490,5790,5790,5790,5790,0
|
|
20230613,161600,444411490,5790,5790,5790,5790,0
|
|
20230613,161500,444411490,5790,5790,5790,5790,1401
|
|
20230613,161400,444411490,5790,5790,5790,5790,0
|
|
20230613,161300,444411490,5790,5790,5790,5790,0
|
|
20230613,161200,444411490,5790,5790,5790,5790,0
|
|
20230613,161100,444411490,5790,5790,5790,5790,0
|
|
20230613,161000,444411490,5790,5790,5790,5790,0
|
|
20230613,160900,444411490,5790,5790,5790,5790,0
|
|
20230613,160800,444411490,5790,5790,5790,5790,0
|
|
20230613,160700,444411490,5790,5790,5790,5790,0
|
|
20230613,160600,444411490,5790,5790,5790,5790,0
|
|
20230613,160500,444411490,5790,5790,5790,5790,0
|
|
20230613,160400,444411490,5790,5790,5790,5790,0
|
|
20230613,160300,444411490,5790,5790,5790,5790,0
|
|
20230613,160200,444411490,5790,5790,5790,5790,0
|
|
20230613,160100,444411490,5790,5790,5790,5790,0
|
|
20230613,160000,444411490,5790,5790,5790,5790,0
|
|
20230613,155900,444411490,5790,5790,5790,5790,0
|
|
20230613,155800,444411490,5790,5790,5790,5790,0
|
|
20230613,155700,444411490,5790,5790,5790,5790,0
|
|
20230613,155600,444411490,5790,5790,5790,5790,0
|
|
20230613,155500,444411490,5790,5790,5790,5790,0
|
|
20230613,155400,444411490,5790,5790,5790,5790,0
|
|
20230613,155300,444411490,5790,5790,5790,5790,0
|
|
20230613,155200,444411490,5790,5790,5790,5790,0
|
|
20230613,155100,444411490,5790,5790,5790,5790,0
|
|
20230613,155000,444411490,5790,5790,5790,5790,0
|
|
20230613,154900,444411490,5790,5790,5790,5790,0
|
|
20230613,154800,444411490,5790,5790,5790,5790,0
|
|
20230613,154700,444411490,5790,5790,5790,5790,0
|
|
20230613,154600,444411490,5790,5790,5790,5790,0
|
|
20230613,154500,444411490,5790,5790,5790,5790,1401
|
|
20230613,154400,444411490,5790,5790,5790,5790,0
|
|
20230613,154300,444411490,5790,5790,5790,5790,0
|
|
20230613,154200,444411490,5790,5790,5790,5790,0
|
|
20230613,154100,444411490,5790,5790,5790,5790,0
|
|
20230613,154000,444411490,5790,5790,5790,5790,0
|
|
20230613,153900,444411490,5790,5790,5790,5790,0
|
|
20230613,153800,444411490,5790,5790,5790,5790,0
|
|
20230613,153700,444411490,5790,5790,5790,5790,0
|
|
20230613,153600,444411490,5790,5790,5790,5790,0
|
|
20230613,153500,444411490,5790,5790,5790,5790,0
|
|
20230613,153400,444411490,5790,5790,5790,5790,0
|
|
20230613,153300,444411490,5790,5790,5790,5790,0
|
|
20230613,153200,444411490,5790,5790,5790,5790,0
|
|
20230613,153100,444411490,5790,5790,5790,5790,0
|
|
20230613,153000,444411490,5790,5790,5790,5790,1401
|
|
20230613,152900,436299700,5760,5760,5760,5760,0
|
|
20230613,152800,436299700,5760,5760,5760,5760,0
|
|
20230613,152700,436299700,5760,5760,5760,5760,0
|
|
20230613,152600,436299700,5760,5760,5760,5760,0
|
|
20230613,152500,436299700,5760,5760,5760,5760,0
|
|
20230613,152400,436299700,5760,5760,5760,5760,0
|
|
20230613,152300,436299700,5760,5760,5760,5760,0
|
|
20230613,152200,436299700,5760,5760,5760,5760,0
|
|
20230613,152100,436299700,5760,5760,5760,5760,0
|
|
20230613,152000,436299700,5760,5760,5760,5760,0
|
|
20230613,151900,436299700,5760,5750,5760,5750,31
|
|
20230613,151800,436121150,5760,5760,5760,5760,0
|
|
20230613,151700,436121150,5760,5750,5760,5750,738
|
|
20230613,151600,431870550,5760,5760,5760,5760,110
|
|
20230613,151500,431236950,5760,5760,5760,5760,10
|
|
20230613,151400,431179350,5750,5760,5760,5750,909
|
|
20230613,151300,425952400,5750,5750,5750,5750,69
|
|
20230613,151200,425555650,5750,5750,5750,5750,0
|
|
20230613,151100,425555650,5750,5750,5750,5750,18
|
|
20230613,151000,425452150,5760,5750,5760,5750,32
|
|
20230613,150900,425268050,5760,5760,5760,5760,6
|
|
20230613,150800,425233490,5760,5760,5760,5760,43
|
|
20230613,150700,424985810,5750,5750,5750,5750,0
|
|
20230613,150600,424985810,5750,5750,5750,5750,0
|
|
20230613,150500,424985810,5750,5750,5750,5750,0
|
|
20230613,150400,424985810,5750,5750,5750,5750,0
|
|
20230613,150300,424985810,5750,5750,5750,5750,50
|
|
20230613,150200,424698310,5750,5750,5750,5750,13
|
|
20230613,150100,424623560,5750,5750,5750,5750,342
|
|
20230613,150000,422657060,5750,5750,5750,5750,10
|
|
20230613,145900,422599560,5750,5750,5750,5750,10
|
|
20230613,145800,422542060,5750,5750,5750,5750,268
|
|
20230613,145700,421001060,5750,5750,5750,5750,11
|
|
20230613,145600,420937810,5730,5740,5740,5730,462
|
|
20230613,145500,418290350,5740,5740,5740,5740,1
|
|
20230613,145400,418284610,5750,5740,5750,5730,741
|
|
20230613,145300,414034010,5760,5760,5760,5760,0
|
|
20230613,145200,414034010,5760,5760,5760,5760,0
|
|
20230613,145100,414034010,5760,5760,5760,5760,0
|
|
20230613,145000,414034010,5760,5760,5760,5760,0
|
|
20230613,144900,414034010,5760,5760,5760,5760,5
|
|
20230613,144800,414005210,5760,5760,5760,5760,0
|
|
20230613,144700,414005210,5760,5760,5760,5730,131
|
|
20230613,144600,413251550,5760,5760,5760,5760,0
|
|
20230613,144500,413251550,5760,5740,5760,5730,200
|
|
20230613,144400,412102460,5740,5740,5740,5740,0
|
|
20230613,144300,412102460,5740,5740,5740,5740,0
|
|
20230613,144200,412102460,5740,5740,5740,5740,1
|
|
20230613,144100,412096720,5740,5740,5740,5740,26
|
|
20230613,144000,411947480,5740,5740,5740,5740,0
|
|
20230613,143900,411947480,5740,5740,5740,5740,0
|
|
20230613,143800,411947480,5740,5740,5740,5740,0
|
|
20230613,143700,411947480,5740,5740,5740,5740,134
|
|
20230613,143600,411178320,5740,5750,5750,5740,2585
|
|
20230613,143500,396335270,5760,5760,5760,5760,0
|
|
20230613,143400,396335270,5760,5760,5760,5760,0
|
|
20230613,143300,396335270,5760,5760,5760,5760,43
|
|
20230613,143200,396087590,5760,5760,5760,5760,19
|
|
20230613,143100,395978150,5750,5750,5750,5750,0
|
|
20230613,143000,395978150,5750,5750,5750,5750,0
|
|
20230613,142900,395978150,5750,5760,5760,5750,2774
|
|
20230613,142800,380013820,5770,5770,5770,5770,1607
|
|
20230613,142700,370741430,5770,5770,5770,5770,0
|
|
20230613,142600,370741430,5770,5770,5770,5770,0
|
|
20230613,142500,370741430,5770,5770,5770,5770,0
|
|
20230613,142400,370741430,5770,5770,5770,5770,0
|
|
20230613,142300,370741430,5770,5770,5770,5770,1
|
|
20230613,142200,370735660,5770,5770,5770,5770,109
|
|
20230613,142100,370106730,5770,5770,5770,5770,0
|
|
20230613,142000,370106730,5770,5770,5770,5770,0
|
|
20230613,141900,370106730,5770,5770,5770,5770,0
|
|
20230613,141800,370106730,5770,5770,5770,5770,0
|
|
20230613,141700,370106730,5770,5770,5770,5770,0
|
|
20230613,141600,370106730,5770,5770,5770,5770,0
|
|
20230613,141500,370106730,5770,5770,5770,5770,13
|
|
20230613,141400,370031720,5780,5780,5780,5780,30
|
|
20230613,141300,369858320,5780,5780,5780,5780,10
|
|
20230613,141200,369800520,5780,5780,5780,5780,0
|
|
20230613,141100,369800520,5780,5780,5780,5780,0
|
|
20230613,141000,369800520,5780,5780,5780,5780,9
|
|
20230613,140900,369748500,5770,5770,5770,5770,0
|
|
20230613,140800,369748500,5770,5770,5770,5770,0
|
|
20230613,140700,369748500,5770,5770,5770,5770,0
|
|
20230613,140600,369748500,5770,5770,5770,5770,0
|
|
20230613,140500,369748500,5770,5770,5770,5770,0
|
|
20230613,140400,369748500,5770,5770,5770,5770,7
|
|
20230613,140300,369708110,5780,5780,5780,5780,0
|
|
20230613,140200,369708110,5780,5780,5780,5780,520
|
|
20230613,140100,366702510,5770,5770,5770,5770,51
|
|
20230613,140000,366408240,5770,5770,5770,5770,0
|
|
20230613,135900,366408240,5770,5770,5770,5770,300
|
|
20230613,135800,364677240,5780,5780,5780,5780,0
|
|
20230613,135700,364677240,5780,5780,5780,5780,0
|
|
20230613,135600,364677240,5780,5780,5780,5780,0
|
|
20230613,135500,364677240,5780,5780,5780,5780,344
|
|
20230613,135400,362688920,5780,5780,5780,5780,0
|
|
20230613,135300,362688920,5780,5780,5780,5780,0
|
|
20230613,135200,362688920,5780,5780,5780,5780,0
|
|
20230613,135100,362688920,5780,5780,5780,5780,11
|
|
20230613,135000,362625340,5780,5780,5780,5780,0
|
|
20230613,134900,362625340,5780,5780,5780,5780,25
|
|
20230613,134800,362480840,5780,5780,5780,5780,10
|
|
20230613,134700,362423040,5780,5780,5780,5780,0
|
|
20230613,134600,362423040,5780,5780,5780,5780,0
|
|
20230613,134500,362423040,5780,5780,5780,5780,0
|
|
20230613,134400,362423040,5780,5780,5780,5780,0
|
|
20230613,134300,362423040,5780,5780,5780,5780,0
|
|
20230613,134200,362423040,5780,5780,5780,5780,0
|
|
20230613,134100,362423040,5780,5780,5780,5780,0
|
|
20230613,134000,362423040,5780,5780,5780,5780,14
|
|
20230613,133900,362342120,5780,5780,5780,5780,0
|
|
20230613,133800,362342120,5780,5780,5780,5780,0
|
|
20230613,133700,362342120,5780,5780,5780,5780,7
|
|
20230613,133600,362301660,5780,5780,5780,5780,8
|
|
20230613,133500,362255420,5770,5770,5770,5770,7
|
|
20230613,133400,362215030,5760,5760,5760,5760,0
|
|
20230613,133300,362215030,5760,5760,5760,5760,643
|
|
20230613,133200,358511350,5760,5760,5760,5760,1
|
|
20230613,133100,358505590,5760,5760,5760,5760,1
|
|
20230613,133000,358499830,5770,5770,5770,5770,0
|
|
20230613,132900,358499830,5770,5770,5780,5770,1978
|
|
20230613,132800,347086680,5780,5780,5780,5780,0
|
|
20230613,132700,347086680,5780,5780,5780,5780,0
|
|
20230613,132600,347086680,5780,5780,5780,5780,0
|
|
20230613,132500,347086680,5780,5780,5780,5780,11
|
|
20230613,132400,347023100,5780,5780,5780,5780,0
|
|
20230613,132300,347023100,5780,5780,5780,5780,200
|
|
20230613,132200,345867100,5790,5790,5790,5790,0
|
|
20230613,132100,345867100,5790,5790,5790,5790,0
|
|
20230613,132000,345867100,5790,5790,5790,5790,0
|
|
20230613,131900,345867100,5790,5790,5790,5790,51
|
|
20230613,131800,345571810,5780,5780,5780,5780,38
|
|
20230613,131700,345352170,5780,5780,5780,5780,24
|
|
20230613,131600,345213450,5780,5780,5780,5780,20
|
|
20230613,131500,345097850,5790,5780,5790,5780,6
|
|
20230613,131400,345063120,5780,5780,5780,5780,4
|
|
20230613,131300,345040000,5780,5780,5780,5780,1
|
|
20230613,131200,345034220,5790,5790,5790,5790,0
|
|
20230613,131100,345034220,5790,5790,5790,5790,7
|
|
20230613,131000,344993690,5780,5780,5780,5780,0
|
|
20230613,130900,344993690,5780,5780,5780,5780,0
|
|
20230613,130800,344993690,5780,5780,5780,5780,160
|
|
20230613,130700,344068890,5780,5780,5780,5780,0
|
|
20230613,130600,344068890,5780,5780,5780,5780,0
|
|
20230613,130500,344068890,5780,5780,5780,5780,1054
|
|
20230613,130400,337976770,5790,5790,5790,5790,6
|
|
20230613,130300,337942030,5790,5790,5790,5790,3
|
|
20230613,130200,337924660,5780,5780,5780,5780,3
|
|
20230613,130100,337907320,5790,5790,5790,5790,93
|
|
20230613,130000,337368850,5790,5790,5790,5790,41
|
|
20230613,125900,337131460,5780,5780,5780,5780,38
|
|
20230613,125800,336911820,5790,5790,5790,5790,0
|
|
20230613,125700,336911820,5790,5790,5790,5790,0
|
|
20230613,125600,336911820,5790,5790,5790,5790,927
|
|
20230613,125500,331544490,5790,5790,5790,5790,25
|
|
20230613,125400,331399740,5800,5800,5800,5800,18
|
|
20230613,125300,331295340,5790,5790,5790,5790,0
|
|
20230613,125200,331295340,5790,5790,5790,5790,0
|
|
20230613,125100,331295340,5790,5790,5790,5790,0
|
|
20230613,125000,331295340,5790,5790,5790,5790,0
|
|
20230613,124900,331295340,5790,5790,5790,5790,51
|
|
20230613,124800,331000050,5790,5790,5790,5790,0
|
|
20230613,124700,331000050,5790,5790,5790,5790,0
|
|
20230613,124600,331000050,5790,5790,5790,5790,0
|
|
20230613,124500,331000050,5790,5790,5790,5790,0
|
|
20230613,124400,331000050,5790,5790,5790,5790,0
|
|
20230613,124300,331000050,5790,5780,5790,5780,8
|
|
20230613,124200,330953760,5790,5790,5790,5790,0
|
|
20230613,124100,330953760,5790,5790,5790,5790,200
|
|
20230613,124000,329795760,5800,5800,5800,5800,0
|
|
20230613,123900,329795760,5800,5800,5800,5800,57
|
|
20230613,123800,329465160,5800,5800,5800,5800,0
|
|
20230613,123700,329465160,5800,5800,5800,5800,0
|
|
20230613,123600,329465160,5800,5800,5800,5800,0
|
|
20230613,123500,329465160,5800,5800,5800,5800,0
|
|
20230613,123400,329465160,5800,5800,5800,5800,0
|
|
20230613,123300,329465160,5800,5800,5800,5800,0
|
|
20230613,123200,329465160,5800,5800,5800,5800,100
|
|
20230613,123100,328885160,5800,5790,5800,5790,110
|
|
20230613,123000,328247260,5800,5800,5800,5800,0
|
|
20230613,122900,328247260,5800,5800,5800,5800,0
|
|
20230613,122800,328247260,5800,5800,5800,5800,0
|
|
20230613,122700,328247260,5800,5800,5800,5800,0
|
|
20230613,122600,328247260,5800,5780,5800,5780,30
|
|
20230613,122500,328073500,5790,5790,5790,5790,0
|
|
20230613,122400,328073500,5790,5790,5790,5790,21
|
|
20230613,122300,327951910,5790,5790,5790,5790,0
|
|
20230613,122200,327951910,5790,5790,5790,5790,0
|
|
20230613,122100,327951910,5790,5790,5790,5790,26
|
|
20230613,122000,327801370,5790,5790,5790,5790,0
|
|
20230613,121900,327801370,5790,5790,5790,5790,0
|
|
20230613,121800,327801370,5790,5790,5790,5790,0
|
|
20230613,121700,327801370,5790,5790,5790,5790,0
|
|
20230613,121600,327801370,5790,5790,5790,5790,0
|
|
20230613,121500,327801370,5790,5790,5790,5790,0
|
|
20230613,121400,327801370,5790,5790,5790,5790,0
|
|
20230613,121300,327801370,5790,5790,5790,5790,12
|
|
20230613,121200,327731890,5790,5790,5790,5790,0
|
|
20230613,121100,327731890,5790,5790,5790,5790,44
|
|
20230613,121000,327477130,5790,5790,5790,5790,1
|
|
20230613,120900,327471340,5790,5790,5790,5790,0
|
|
20230613,120800,327471340,5790,5790,5790,5790,0
|
|
20230613,120700,327471340,5790,5790,5790,5790,240
|
|
20230613,120600,326081740,5790,5790,5790,5790,7
|
|
20230613,120500,326041210,5790,5790,5790,5790,3
|
|
20230613,120400,326023840,5790,5790,5790,5790,0
|
|
20230613,120300,326023840,5790,5790,5790,5790,0
|
|
20230613,120200,326023840,5790,5790,5790,5790,0
|
|
20230613,120100,326023840,5790,5790,5790,5790,17
|
|
20230613,120000,325925410,5790,5790,5790,5790,0
|
|
20230613,115900,325925410,5790,5790,5790,5790,0
|
|
20230613,115800,325925410,5790,5790,5790,5790,0
|
|
20230613,115700,325925410,5790,5790,5790,5790,0
|
|
20230613,115600,325925410,5790,5790,5790,5790,10
|
|
20230613,115500,325867510,5790,5790,5790,5790,0
|
|
20230613,115400,325867510,5790,5790,5790,5790,0
|
|
20230613,115300,325867510,5790,5790,5790,5790,0
|
|
20230613,115200,325867510,5790,5790,5790,5790,269
|
|
20230613,115100,324310000,5800,5800,5800,5800,0
|
|
20230613,115000,324310000,5800,5800,5800,5800,3
|
|
20230613,114900,324292600,5800,5800,5800,5800,0
|
|
20230613,114800,324292600,5800,5800,5800,5800,100
|
|
20230613,114700,323712600,5800,5800,5800,5800,0
|
|
20230613,114600,323712600,5800,5800,5800,5800,0
|
|
20230613,114500,323712600,5800,5800,5800,5800,0
|
|
20230613,114400,323712600,5800,5800,5800,5800,0
|
|
20230613,114300,323712600,5800,5800,5800,5800,0
|
|
20230613,114200,323712600,5800,5800,5800,5800,0
|
|
20230613,114100,323712600,5800,5800,5800,5800,0
|
|
20230613,114000,323712600,5800,5800,5800,5800,0
|
|
20230613,113900,323712600,5800,5800,5800,5800,0
|
|
20230613,113800,323712600,5800,5800,5800,5800,0
|
|
20230613,113700,323712600,5800,5790,5800,5790,246
|
|
20230613,113600,322285860,5790,5790,5790,5790,0
|
|
20230613,113500,322285860,5790,5790,5790,5790,700
|
|
20230613,113400,318232860,5800,5800,5800,5800,0
|
|
20230613,113300,318232860,5800,5800,5800,5800,0
|
|
20230613,113200,318232860,5800,5800,5800,5800,0
|
|
20230613,113100,318232860,5800,5800,5800,5800,100
|
|
20230613,113000,317652860,5800,5800,5800,5800,1
|
|
20230613,112900,317647060,5800,5800,5800,5800,5
|
|
20230613,112800,317618060,5790,5790,5790,5790,0
|
|
20230613,112700,317618060,5790,5790,5790,5790,272
|
|
20230613,112600,316043180,5780,5780,5780,5780,0
|
|
20230613,112500,316043180,5780,5800,5800,5780,718
|
|
20230613,112400,311885630,5800,5810,5810,5800,159
|
|
20230613,112300,310963100,5810,5790,5810,5790,184
|
|
20230613,112200,309896100,5790,5790,5790,5790,0
|
|
20230613,112100,309896100,5790,5790,5790,5790,0
|
|
20230613,112000,309896100,5790,5790,5790,5790,0
|
|
20230613,111900,309896100,5790,5790,5790,5790,0
|
|
20230613,111800,309896100,5790,5790,5790,5790,0
|
|
20230613,111700,309896100,5790,5790,5790,5790,0
|
|
20230613,111600,309896100,5790,5790,5790,5790,583
|
|
20230613,111500,306520530,5790,5790,5790,5790,0
|
|
20230613,111400,306520530,5790,5790,5790,5790,0
|
|
20230613,111300,306520530,5790,5790,5790,5790,0
|
|
20230613,111200,306520530,5790,5790,5790,5790,0
|
|
20230613,111100,306520530,5790,5790,5790,5790,0
|
|
20230613,111000,306520530,5790,5790,5790,5790,0
|
|
20230613,110900,306520530,5790,5790,5790,5790,0
|
|
20230613,110800,306520530,5790,5790,5790,5790,0
|
|
20230613,110700,306520530,5790,5790,5790,5790,0
|
|
20230613,110600,306520530,5790,5800,5800,5790,1000
|
|
20230613,110500,300729390,5810,5810,5810,5810,0
|
|
20230613,110400,300729390,5810,5810,5810,5810,522
|
|
20230613,110300,297696570,5810,5810,5810,5810,44
|
|
20230613,110200,297440930,5810,5810,5810,5810,0
|
|
20230613,110100,297440930,5810,5810,5810,5810,24
|
|
20230613,110000,297301490,5820,5820,5820,5820,1
|
|
20230613,105900,297295670,5820,5810,5820,5810,1000
|
|
20230613,105800,291476120,5810,5810,5810,5810,55
|
|
20230613,105700,291156570,5810,5810,5810,5810,65
|
|
20230613,105600,290778920,5800,5800,5800,5800,0
|
|
20230613,105500,290778920,5800,5800,5800,5800,0
|
|
20230613,105400,290778920,5800,5800,5800,5800,0
|
|
20230613,105300,290778920,5800,5800,5800,5800,0
|
|
20230613,105200,290778920,5800,5800,5800,5800,0
|
|
20230613,105100,290778920,5800,5800,5800,5800,0
|
|
20230613,105000,290778920,5800,5800,5800,5800,100
|
|
20230613,104900,290198920,5800,5800,5800,5800,100
|
|
20230613,104800,289618920,5800,5800,5800,5800,0
|
|
20230613,104700,289618920,5800,5800,5800,5800,50
|
|
20230613,104600,289328920,5820,5820,5820,5820,0
|
|
20230613,104500,289328920,5820,5820,5820,5820,9
|
|
20230613,104400,289276540,5800,5800,5800,5800,206
|
|
20230613,104300,288081740,5800,5800,5800,5800,41
|
|
20230613,104200,287843940,5800,5800,5800,5800,4
|
|
20230613,104100,287820740,5820,5820,5820,5820,19
|
|
20230613,104000,287710160,5820,5820,5820,5820,0
|
|
20230613,103900,287710160,5820,5820,5820,5820,171
|
|
20230613,103800,286714940,5810,5810,5810,5810,782
|
|
20230613,103700,282171520,5810,5810,5810,5810,0
|
|
20230613,103600,282171520,5810,5810,5810,5810,0
|
|
20230613,103500,282171520,5810,5810,5810,5810,0
|
|
20230613,103400,282171520,5810,5810,5810,5810,7
|
|
20230613,103300,282130850,5810,5810,5810,5810,8
|
|
20230613,103200,282084370,5810,5810,5810,5810,100
|
|
20230613,103100,281503370,5820,5820,5820,5820,137
|
|
20230613,103000,280706030,5830,5830,5830,5830,0
|
|
20230613,102900,280706030,5830,5830,5830,5830,0
|
|
20230613,102800,280706030,5830,5830,5830,5830,0
|
|
20230613,102700,280706030,5830,5840,5840,5830,7
|
|
20230613,102600,280665200,5840,5800,5840,5800,501
|
|
20230613,102500,277747030,5790,5790,5790,5790,0
|
|
20230613,102400,277747030,5790,5790,5790,5790,3
|
|
20230613,102300,277729660,5790,5790,5790,5790,0
|
|
20230613,102200,277729660,5790,5790,5790,5790,8
|
|
20230613,102100,277683340,5790,5790,5790,5790,1
|
|
20230613,102000,277677550,5790,5790,5790,5790,1
|
|
20230613,101900,277671760,5790,5790,5790,5790,177
|
|
20230613,101800,276646930,5790,5790,5790,5790,0
|
|
20230613,101700,276646930,5790,5790,5790,5790,14
|
|
20230613,101600,276565870,5780,5780,5780,5760,3673
|
|
20230613,101500,255377550,5780,5780,5780,5780,200
|
|
20230613,101400,254221550,5780,5780,5780,5780,0
|
|
20230613,101300,254221550,5780,5780,5780,5780,66
|
|
20230613,101200,253840070,5780,5780,5780,5780,1
|
|
20230613,101100,253834290,5790,5790,5790,5790,45
|
|
20230613,101000,253573740,5790,5800,5800,5790,811
|
|
20230613,100900,248877800,5800,5800,5800,5800,111
|
|
20230613,100800,248234000,5810,5820,5820,5810,547
|
|
20230613,100700,245054490,5830,5830,5830,5830,88
|
|
20230613,100600,244541450,5830,5830,5830,5830,0
|
|
20230613,100500,244541450,5830,5830,5830,5830,1
|
|
20230613,100400,244535620,5830,5830,5830,5830,81
|
|
20230613,100300,244063390,5830,5830,5830,5830,158
|
|
20230613,100200,243142250,5830,5830,5830,5830,806
|
|
20230613,100100,238443270,5830,5840,5840,5830,230
|
|
20230613,100000,237101510,5840,5840,5840,5840,272
|
|
20230613,095900,235513030,5830,5830,5830,5830,0
|
|
20230613,095800,235513030,5830,5850,5850,5830,35
|
|
20230613,095700,235308930,5860,5860,5860,5860,1
|
|
20230613,095600,235303070,5840,5840,5840,5840,0
|
|
20230613,095500,235303070,5840,5840,5840,5840,366
|
|
20230613,095400,233165630,5860,5850,5860,5840,104
|
|
20230613,095300,232558150,5850,5850,5850,5850,46
|
|
20230613,095200,232289050,5850,5860,5860,5850,1188
|
|
20230613,095100,225336220,5860,5860,5860,5860,230
|
|
20230613,095000,223988420,5870,5860,5870,5860,139
|
|
20230613,094900,223173490,5860,5870,5870,5860,20
|
|
20230613,094800,223056140,5870,5870,5870,5870,16
|
|
20230613,094700,222962220,5880,5880,5880,5880,200
|
|
20230613,094600,221786220,5870,5870,5880,5860,27
|
|
20230613,094500,221627810,5870,5870,5880,5870,105
|
|
20230613,094400,221011430,5860,5860,5870,5860,39
|
|
20230613,094300,220782670,5860,5870,5880,5860,517
|
|
20230613,094200,217747790,5880,5880,5880,5880,97
|
|
20230613,094100,217177430,5880,5880,5890,5860,2776
|
|
20230613,094000,200856050,5880,5860,5890,5860,647
|
|
20230613,093900,197059250,5890,5860,5890,5860,9180
|
|
20230613,093800,143164620,5860,5860,5860,5860,339
|
|
20230613,093700,141178080,5870,5860,5870,5850,1864
|
|
20230613,093600,130255340,5850,5850,5860,5850,1467
|
|
20230613,093500,121669600,5850,5850,5850,5850,649
|
|
20230613,093400,117872950,5850,5850,5850,5850,0
|
|
20230613,093300,117872950,5850,5850,5860,5850,288
|
|
20230613,093200,116188000,5860,5850,5860,5850,1233
|
|
20230613,093100,108963780,5860,5850,5860,5840,253
|
|
20230613,093000,107483070,5860,5860,5860,5850,312
|
|
20230613,092900,105655130,5860,5860,5860,5850,58
|
|
20230613,092800,105315490,5850,5860,5870,5850,1967
|
|
20230613,092700,93789210,5870,5860,5870,5840,388
|
|
20230613,092600,91515990,5840,5860,5870,5840,532
|
|
20230613,092500,88400420,5870,5840,5870,5840,1599
|
|
20230613,092400,79044180,5850,5850,5850,5850,7
|
|
20230613,092300,79003230,5850,5840,5850,5840,1125
|
|
20230613,092200,72422510,5850,5840,5850,5840,30
|
|
20230613,092100,72247100,5850,5840,5850,5830,489
|
|
20230613,092000,69391160,5830,5830,5830,5820,428
|
|
20230613,091900,66899320,5830,5830,5830,5830,68
|
|
20230613,091800,66502880,5830,5830,5840,5820,1564
|
|
20230613,091700,57396660,5830,5830,5830,5830,212
|
|
20230613,091600,56160700,5840,5830,5840,5830,251
|
|
20230613,091500,54697360,5840,5810,5840,5810,535
|
|
20230613,091400,51573680,5830,5840,5850,5810,508
|
|
20230613,091300,48608690,5840,5830,5850,5830,2021
|
|
20230613,091200,36794740,5820,5820,5830,5810,1306
|
|
20230613,091100,29191870,5810,5810,5810,5810,315
|
|
20230613,091000,27361720,5810,5790,5810,5790,521
|
|
20230613,090900,24335230,5790,5790,5790,5790,50
|
|
20230613,090800,24045730,5790,5790,5790,5790,121
|
|
20230613,090700,23345140,5800,5810,5810,5800,930
|
|
20230613,090600,17945810,5810,5810,5810,5810,88
|
|
20230613,090500,17434530,5820,5820,5820,5820,50
|
|
20230613,090400,17143530,5820,5820,5820,5820,12
|
|
20230613,090300,17073690,5810,5820,5820,5810,353
|
|
20230613,090200,15019240,5820,5790,5820,5790,3
|
|
20230613,090100,15001840,5790,5790,5790,5790,550
|
|
20230613,090000,11817340,5790,5790,5790,5780,2041
|