612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190900,411971430,5840,5840,5840,5840,2143
|
|
20230619,190800,411971430,5840,5840,5840,5840,0
|
|
20230619,190700,411971430,5840,5840,5840,5840,0
|
|
20230619,190600,411971430,5840,5840,5840,5840,0
|
|
20230619,190500,411971430,5840,5840,5840,5840,0
|
|
20230619,190400,411971430,5840,5840,5840,5840,0
|
|
20230619,190300,411971430,5840,5840,5840,5840,0
|
|
20230619,190200,411971430,5840,5840,5840,5840,0
|
|
20230619,190100,411971430,5840,5840,5840,5840,0
|
|
20230619,190000,411971430,5840,5840,5840,5840,0
|
|
20230619,185900,411971430,5840,5840,5840,5840,0
|
|
20230619,185800,411971430,5840,5840,5840,5840,0
|
|
20230619,185700,411971430,5840,5840,5840,5840,0
|
|
20230619,185600,411971430,5840,5840,5840,5840,0
|
|
20230619,185500,411971430,5840,5840,5840,5840,0
|
|
20230619,185400,411971430,5840,5840,5840,5840,0
|
|
20230619,185300,411971430,5840,5840,5840,5840,0
|
|
20230619,185200,411971430,5840,5840,5840,5840,0
|
|
20230619,185100,411971430,5840,5840,5840,5840,0
|
|
20230619,185000,411971430,5840,5840,5840,5840,0
|
|
20230619,184900,411971430,5840,5840,5840,5840,0
|
|
20230619,184800,411971430,5840,5840,5840,5840,0
|
|
20230619,184700,411971430,5840,5840,5840,5840,0
|
|
20230619,184600,411971430,5840,5840,5840,5840,0
|
|
20230619,184500,411971430,5840,5840,5840,5840,0
|
|
20230619,184400,411971430,5840,5840,5840,5840,0
|
|
20230619,184300,411971430,5840,5840,5840,5840,0
|
|
20230619,184200,411971430,5840,5840,5840,5840,0
|
|
20230619,184100,411971430,5840,5840,5840,5840,0
|
|
20230619,184000,411971430,5840,5840,5840,5840,0
|
|
20230619,183900,411971430,5840,5840,5840,5840,2143
|
|
20230619,183800,411971430,5840,5840,5840,5840,0
|
|
20230619,183700,411971430,5840,5840,5840,5840,0
|
|
20230619,183600,411971430,5840,5840,5840,5840,0
|
|
20230619,183500,411971430,5840,5840,5840,5840,0
|
|
20230619,183400,411971430,5840,5840,5840,5840,0
|
|
20230619,183300,411971430,5840,5840,5840,5840,0
|
|
20230619,183200,411971430,5840,5840,5840,5840,0
|
|
20230619,183100,411971430,5840,5840,5840,5840,0
|
|
20230619,183000,411971430,5840,5840,5840,5840,0
|
|
20230619,182900,411971430,5840,5840,5840,5840,0
|
|
20230619,182800,411971430,5840,5840,5840,5840,0
|
|
20230619,182700,411971430,5840,5840,5840,5840,0
|
|
20230619,182600,411971430,5840,5840,5840,5840,0
|
|
20230619,182500,411971430,5840,5840,5840,5840,0
|
|
20230619,182400,411971430,5840,5840,5840,5840,0
|
|
20230619,182300,411971430,5840,5840,5840,5840,0
|
|
20230619,182200,411971430,5840,5840,5840,5840,0
|
|
20230619,182100,411971430,5840,5840,5840,5840,0
|
|
20230619,182000,411971430,5840,5840,5840,5840,0
|
|
20230619,181900,411971430,5840,5840,5840,5840,0
|
|
20230619,181800,411971430,5840,5840,5840,5840,0
|
|
20230619,181700,411971430,5840,5840,5840,5840,0
|
|
20230619,181600,411971430,5840,5840,5840,5840,0
|
|
20230619,181500,411971430,5840,5840,5840,5840,0
|
|
20230619,181400,411971430,5840,5840,5840,5840,0
|
|
20230619,181300,411971430,5840,5840,5840,5840,0
|
|
20230619,181200,411971430,5840,5840,5840,5840,0
|
|
20230619,181100,411971430,5840,5840,5840,5840,0
|
|
20230619,181000,411971430,5840,5840,5840,5840,0
|
|
20230619,180900,411971430,5840,5840,5840,5840,2143
|
|
20230619,180800,411971430,5840,5840,5840,5840,0
|
|
20230619,180700,411971430,5840,5840,5840,5840,0
|
|
20230619,180600,411971430,5840,5840,5840,5840,0
|
|
20230619,180500,411971430,5840,5840,5840,5840,0
|
|
20230619,180400,411971430,5840,5840,5840,5840,0
|
|
20230619,180300,411971430,5840,5840,5840,5840,0
|
|
20230619,180200,411971430,5840,5840,5840,5840,0
|
|
20230619,180100,411971430,5840,5840,5840,5840,0
|
|
20230619,180000,411971430,5840,5840,5840,5840,0
|
|
20230619,175900,411971430,5840,5840,5840,5840,0
|
|
20230619,175800,411971430,5840,5840,5840,5840,0
|
|
20230619,175700,411971430,5840,5840,5840,5840,0
|
|
20230619,175600,411971430,5840,5840,5840,5840,0
|
|
20230619,175500,411971430,5840,5840,5840,5840,0
|
|
20230619,175400,411971430,5840,5840,5840,5840,0
|
|
20230619,175300,411971430,5840,5840,5840,5840,0
|
|
20230619,175200,411971430,5840,5840,5840,5840,0
|
|
20230619,175100,411971430,5840,5840,5840,5840,0
|
|
20230619,175000,411971430,5840,5840,5840,5840,0
|
|
20230619,174900,411971430,5840,5840,5840,5840,0
|
|
20230619,174800,411971430,5840,5840,5840,5840,0
|
|
20230619,174700,411971430,5840,5840,5840,5840,0
|
|
20230619,174600,411971430,5840,5840,5840,5840,0
|
|
20230619,174500,411971430,5840,5840,5840,5840,0
|
|
20230619,174400,411971430,5840,5840,5840,5840,0
|
|
20230619,174300,411971430,5840,5840,5840,5840,0
|
|
20230619,174200,411971430,5840,5840,5840,5840,0
|
|
20230619,174100,411971430,5840,5840,5840,5840,0
|
|
20230619,174000,411971430,5840,5840,5840,5840,0
|
|
20230619,173900,411971430,5840,5840,5840,5840,2143
|
|
20230619,173800,411971430,5840,5840,5840,5840,0
|
|
20230619,173700,411971430,5840,5840,5840,5840,0
|
|
20230619,173600,411971430,5840,5840,5840,5840,0
|
|
20230619,173500,411971430,5840,5840,5840,5840,0
|
|
20230619,173400,411971430,5840,5840,5840,5840,0
|
|
20230619,173300,411971430,5840,5840,5840,5840,0
|
|
20230619,173200,411971430,5840,5840,5840,5840,0
|
|
20230619,173100,411971430,5840,5840,5840,5840,0
|
|
20230619,173000,411971430,5840,5840,5840,5840,0
|
|
20230619,172900,411971430,5840,5840,5840,5840,0
|
|
20230619,172800,411971430,5840,5840,5840,5840,0
|
|
20230619,172700,411971430,5840,5840,5840,5840,0
|
|
20230619,172600,411971430,5840,5840,5840,5840,0
|
|
20230619,172500,411971430,5840,5840,5840,5840,0
|
|
20230619,172400,411971430,5840,5840,5840,5840,0
|
|
20230619,172300,411971430,5840,5840,5840,5840,0
|
|
20230619,172200,411971430,5840,5840,5840,5840,0
|
|
20230619,172100,411971430,5840,5840,5840,5840,0
|
|
20230619,172000,411971430,5840,5840,5840,5840,0
|
|
20230619,171900,411971430,5840,5840,5840,5840,0
|
|
20230619,171800,411971430,5840,5840,5840,5840,0
|
|
20230619,171700,411971430,5840,5840,5840,5840,0
|
|
20230619,171600,411971430,5840,5840,5840,5840,0
|
|
20230619,171500,411971430,5840,5840,5840,5840,0
|
|
20230619,171400,411971430,5840,5840,5840,5840,0
|
|
20230619,171300,411971430,5840,5840,5840,5840,0
|
|
20230619,171200,411971430,5840,5840,5840,5840,0
|
|
20230619,171100,411971430,5840,5840,5840,5840,0
|
|
20230619,171000,411971430,5840,5840,5840,5840,0
|
|
20230619,170900,411971430,5840,5840,5840,5840,2143
|
|
20230619,170800,411971430,5840,5840,5840,5840,0
|
|
20230619,170700,411971430,5840,5840,5840,5840,0
|
|
20230619,170600,411971430,5840,5840,5840,5840,0
|
|
20230619,170500,411971430,5840,5840,5840,5840,0
|
|
20230619,170400,411971430,5840,5840,5840,5840,0
|
|
20230619,170300,411971430,5840,5840,5840,5840,0
|
|
20230619,170200,411971430,5840,5840,5840,5840,0
|
|
20230619,170100,411971430,5840,5840,5840,5840,0
|
|
20230619,170000,411971430,5840,5840,5840,5840,0
|
|
20230619,165900,411971430,5840,5840,5840,5840,0
|
|
20230619,165800,411971430,5840,5840,5840,5840,0
|
|
20230619,165700,411971430,5840,5840,5840,5840,0
|
|
20230619,165600,411971430,5840,5840,5840,5840,0
|
|
20230619,165500,411971430,5840,5840,5840,5840,0
|
|
20230619,165400,411971430,5840,5840,5840,5840,0
|
|
20230619,165300,411971430,5840,5840,5840,5840,0
|
|
20230619,165200,411971430,5840,5840,5840,5840,0
|
|
20230619,165100,411971430,5840,5840,5840,5840,0
|
|
20230619,165000,411971430,5840,5840,5840,5840,0
|
|
20230619,164900,411971430,5840,5840,5840,5840,0
|
|
20230619,164800,411971430,5840,5840,5840,5840,0
|
|
20230619,164700,411971430,5840,5840,5840,5840,0
|
|
20230619,164600,411971430,5840,5840,5840,5840,0
|
|
20230619,164500,411971430,5840,5840,5840,5840,0
|
|
20230619,164400,411971430,5840,5840,5840,5840,0
|
|
20230619,164300,411971430,5840,5840,5840,5840,0
|
|
20230619,164200,411971430,5840,5840,5840,5840,0
|
|
20230619,164100,411971430,5840,5840,5840,5840,0
|
|
20230619,164000,411971430,5840,5840,5840,5840,0
|
|
20230619,163900,411971430,5840,5840,5840,5840,2143
|
|
20230619,163800,411971430,5840,5840,5840,5840,0
|
|
20230619,163700,411971430,5840,5840,5840,5840,0
|
|
20230619,163600,411971430,5840,5840,5840,5840,0
|
|
20230619,163500,411971430,5840,5840,5840,5840,0
|
|
20230619,163400,411971430,5840,5840,5840,5840,0
|
|
20230619,163300,411971430,5840,5840,5840,5840,0
|
|
20230619,163200,411971430,5840,5840,5840,5840,0
|
|
20230619,163100,411971430,5840,5840,5840,5840,0
|
|
20230619,163000,411971430,5840,5840,5840,5840,0
|
|
20230619,162900,411971430,5840,5840,5840,5840,0
|
|
20230619,162800,411971430,5840,5840,5840,5840,0
|
|
20230619,162700,411971430,5840,5840,5840,5840,0
|
|
20230619,162600,411971430,5840,5840,5840,5840,0
|
|
20230619,162500,411971430,5840,5840,5840,5840,0
|
|
20230619,162400,411971430,5840,5840,5840,5840,0
|
|
20230619,162300,411971430,5840,5840,5840,5840,0
|
|
20230619,162200,411971430,5840,5840,5840,5840,0
|
|
20230619,162100,411971430,5840,5840,5840,5840,0
|
|
20230619,162000,411971430,5840,5840,5840,5840,0
|
|
20230619,161900,411971430,5840,5840,5840,5840,0
|
|
20230619,161800,411971430,5840,5840,5840,5840,0
|
|
20230619,161700,411971430,5840,5840,5840,5840,0
|
|
20230619,161600,411971430,5840,5840,5840,5840,0
|
|
20230619,161500,411971430,5840,5840,5840,5840,0
|
|
20230619,161400,411971430,5840,5840,5840,5840,0
|
|
20230619,161300,411971430,5840,5840,5840,5840,0
|
|
20230619,161200,411971430,5840,5840,5840,5840,0
|
|
20230619,161100,411971430,5840,5840,5840,5840,0
|
|
20230619,161000,411971430,5840,5840,5840,5840,0
|
|
20230619,160900,411971430,5840,5840,5840,5840,2143
|
|
20230619,160800,411971430,5840,5840,5840,5840,0
|
|
20230619,160700,411971430,5840,5840,5840,5840,0
|
|
20230619,160600,411971430,5840,5840,5840,5840,0
|
|
20230619,160500,411971430,5840,5840,5840,5840,0
|
|
20230619,160400,411971430,5840,5840,5840,5840,0
|
|
20230619,160300,411971430,5840,5840,5840,5840,0
|
|
20230619,160200,411971430,5840,5840,5840,5840,0
|
|
20230619,160100,411971430,5840,5840,5840,5840,0
|
|
20230619,160000,411971430,5840,5840,5840,5840,0
|
|
20230619,155900,411971430,5840,5840,5840,5840,0
|
|
20230619,155800,411971430,5840,5840,5840,5840,0
|
|
20230619,155700,411971430,5840,5840,5840,5840,0
|
|
20230619,155600,411971430,5840,5840,5840,5840,0
|
|
20230619,155500,411971430,5840,5840,5840,5840,0
|
|
20230619,155400,411971430,5840,5840,5840,5840,0
|
|
20230619,155300,411971430,5840,5840,5840,5840,0
|
|
20230619,155200,411971430,5840,5840,5840,5840,0
|
|
20230619,155100,411971430,5840,5840,5840,5840,0
|
|
20230619,155000,411971430,5840,5840,5840,5840,0
|
|
20230619,154900,411971430,5840,5840,5840,5840,0
|
|
20230619,154800,411971430,5840,5840,5840,5840,0
|
|
20230619,154700,411971430,5840,5840,5840,5840,0
|
|
20230619,154600,411971430,5840,5840,5840,5840,0
|
|
20230619,154500,411971430,5840,5840,5840,5840,0
|
|
20230619,154400,411971430,5840,5840,5840,5840,0
|
|
20230619,154300,411971430,5840,5840,5840,5840,0
|
|
20230619,154200,411971430,5840,5840,5840,5840,0
|
|
20230619,154100,411971430,5840,5840,5840,5840,0
|
|
20230619,154000,411971430,5840,5840,5840,5840,0
|
|
20230619,153900,411971430,5840,5840,5840,5840,2143
|
|
20230619,153800,411971430,5840,5840,5840,5840,0
|
|
20230619,153700,411971430,5840,5840,5840,5840,0
|
|
20230619,153600,411971430,5840,5840,5840,5840,0
|
|
20230619,153500,411971430,5840,5840,5840,5840,0
|
|
20230619,153400,411971430,5840,5840,5840,5840,0
|
|
20230619,153300,411971430,5840,5840,5840,5840,0
|
|
20230619,153200,411971430,5840,5840,5840,5840,0
|
|
20230619,153100,411971430,5840,5840,5840,5840,0
|
|
20230619,153000,411971430,5840,5840,5840,5840,2143
|
|
20230619,152900,399456310,5830,5830,5830,5830,0
|
|
20230619,152800,399456310,5830,5830,5830,5830,0
|
|
20230619,152700,399456310,5830,5830,5830,5830,0
|
|
20230619,152600,399456310,5830,5830,5830,5830,0
|
|
20230619,152500,399456310,5830,5830,5830,5830,0
|
|
20230619,152400,399456310,5830,5830,5830,5830,0
|
|
20230619,152300,399456310,5830,5830,5830,5830,0
|
|
20230619,152200,399456310,5830,5830,5830,5830,0
|
|
20230619,152100,399456310,5830,5830,5830,5830,0
|
|
20230619,152000,399456310,5830,5830,5830,5830,0
|
|
20230619,151900,399456310,5830,5820,5830,5820,14
|
|
20230619,151800,399374700,5820,5820,5820,5820,527
|
|
20230619,151700,396307560,5830,5830,5830,5830,270
|
|
20230619,151600,394733460,5820,5820,5820,5820,534
|
|
20230619,151500,391625580,5820,5820,5820,5820,0
|
|
20230619,151400,391625580,5820,5820,5820,5820,100
|
|
20230619,151300,391043580,5820,5810,5820,5810,501
|
|
20230619,151200,388128760,5820,5820,5820,5820,0
|
|
20230619,151100,388128760,5820,5820,5820,5820,1
|
|
20230619,151000,388122940,5820,5820,5820,5820,2
|
|
20230619,150900,388111300,5820,5820,5820,5820,0
|
|
20230619,150800,388111300,5820,5820,5820,5820,22
|
|
20230619,150700,387983260,5820,5820,5820,5820,0
|
|
20230619,150600,387983260,5820,5820,5820,5820,20
|
|
20230619,150500,387866860,5830,5830,5830,5830,78
|
|
20230619,150400,387412120,5830,5820,5830,5820,172
|
|
20230619,150300,386410270,5800,5800,5800,5800,0
|
|
20230619,150200,386410270,5800,5800,5800,5800,700
|
|
20230619,150100,382350270,5800,5800,5800,5800,188
|
|
20230619,150000,381259870,5800,5800,5800,5800,200
|
|
20230619,145900,380099870,5820,5820,5820,5820,59
|
|
20230619,145800,379756490,5800,5800,5800,5800,0
|
|
20230619,145700,379756490,5800,5800,5800,5800,298
|
|
20230619,145600,378028090,5800,5800,5800,5800,0
|
|
20230619,145500,378028090,5800,5800,5800,5800,0
|
|
20230619,145400,378028090,5800,5800,5800,5800,100
|
|
20230619,145300,377448090,5820,5820,5820,5820,14
|
|
20230619,145200,377366610,5800,5820,5820,5800,101
|
|
20230619,145100,376780730,5800,5800,5800,5800,11
|
|
20230619,145000,376716930,5820,5820,5820,5820,1407
|
|
20230619,144900,368528190,5820,5820,5820,5820,815
|
|
20230619,144800,363784890,5820,5820,5820,5820,0
|
|
20230619,144700,363784890,5820,5820,5820,5820,0
|
|
20230619,144600,363784890,5820,5820,5820,5820,0
|
|
20230619,144500,363784890,5820,5820,5820,5820,1
|
|
20230619,144400,363779070,5790,5800,5800,5790,848
|
|
20230619,144300,358868910,5810,5810,5810,5810,0
|
|
20230619,144200,358868910,5810,5810,5810,5810,0
|
|
20230619,144100,358868910,5810,5810,5810,5810,1
|
|
20230619,144000,358863100,5780,5780,5780,5780,0
|
|
20230619,143900,358863100,5780,5780,5780,5780,1
|
|
20230619,143800,358857320,5810,5800,5810,5800,100
|
|
20230619,143700,358276330,5810,5810,5810,5810,0
|
|
20230619,143600,358276330,5810,5810,5810,5810,1
|
|
20230619,143500,358270520,5780,5780,5780,5780,180
|
|
20230619,143400,357230120,5780,5780,5780,5780,0
|
|
20230619,143300,357230120,5780,5780,5780,5780,0
|
|
20230619,143200,357230120,5780,5800,5800,5780,5
|
|
20230619,143100,357201160,5800,5800,5800,5800,42
|
|
20230619,143000,356957560,5800,5800,5800,5800,1
|
|
20230619,142900,356951760,5800,5800,5800,5800,0
|
|
20230619,142800,356951760,5800,5800,5800,5800,40
|
|
20230619,142700,356719760,5800,5800,5800,5800,0
|
|
20230619,142600,356719760,5800,5800,5800,5800,310
|
|
20230619,142500,354921760,5780,5780,5780,5780,101
|
|
20230619,142400,354337980,5780,5780,5780,5780,0
|
|
20230619,142300,354337980,5780,5780,5780,5780,0
|
|
20230619,142200,354337980,5780,5780,5780,5780,0
|
|
20230619,142100,354337980,5780,5780,5780,5780,0
|
|
20230619,142000,354337980,5780,5780,5780,5780,0
|
|
20230619,141900,354337980,5780,5780,5780,5780,0
|
|
20230619,141800,354337980,5780,5780,5780,5780,0
|
|
20230619,141700,354337980,5780,5780,5780,5780,0
|
|
20230619,141600,354337980,5780,5780,5780,5780,0
|
|
20230619,141500,354337980,5780,5780,5780,5780,0
|
|
20230619,141400,354337980,5780,5780,5780,5780,0
|
|
20230619,141300,354337980,5780,5780,5780,5780,0
|
|
20230619,141200,354337980,5780,5780,5780,5780,0
|
|
20230619,141100,354337980,5780,5780,5780,5780,225
|
|
20230619,141000,353037480,5780,5780,5780,5780,0
|
|
20230619,140900,353037480,5780,5780,5780,5780,0
|
|
20230619,140800,353037480,5780,5780,5780,5780,0
|
|
20230619,140700,353037480,5780,5780,5780,5780,226
|
|
20230619,140600,351731200,5780,5780,5780,5780,0
|
|
20230619,140500,351731200,5780,5780,5780,5780,0
|
|
20230619,140400,351731200,5780,5780,5780,5780,30
|
|
20230619,140300,351557800,5800,5800,5800,5800,0
|
|
20230619,140200,351557800,5800,5800,5800,5800,0
|
|
20230619,140100,351557800,5800,5800,5800,5800,0
|
|
20230619,140000,351557800,5800,5800,5800,5800,0
|
|
20230619,135900,351557800,5800,5800,5800,5800,0
|
|
20230619,135800,351557800,5800,5800,5800,5800,0
|
|
20230619,135700,351557800,5800,5800,5800,5800,400
|
|
20230619,135600,349237800,5810,5810,5810,5810,0
|
|
20230619,135500,349237800,5810,5810,5810,5810,0
|
|
20230619,135400,349237800,5810,5810,5810,5810,0
|
|
20230619,135300,349237800,5810,5810,5810,5810,200
|
|
20230619,135200,348075800,5780,5780,5780,5780,0
|
|
20230619,135100,348075800,5780,5780,5780,5780,0
|
|
20230619,135000,348075800,5780,5780,5780,5780,0
|
|
20230619,134900,348075800,5780,5780,5780,5780,0
|
|
20230619,134800,348075800,5780,5780,5780,5780,0
|
|
20230619,134700,348075800,5780,5780,5780,5780,0
|
|
20230619,134600,348075800,5780,5780,5780,5780,100
|
|
20230619,134500,347497800,5780,5800,5800,5780,200
|
|
20230619,134400,346339590,5800,5800,5800,5800,0
|
|
20230619,134300,346339590,5800,5800,5800,5800,21
|
|
20230619,134200,346217790,5800,5800,5800,5800,93
|
|
20230619,134100,345678390,5790,5790,5790,5790,0
|
|
20230619,134000,345678390,5790,5790,5790,5790,0
|
|
20230619,133900,345678390,5790,5810,5810,5790,233
|
|
20230619,133800,344324910,5810,5810,5810,5810,13
|
|
20230619,133700,344249380,5820,5810,5820,5810,320
|
|
20230619,133600,342390080,5800,5800,5800,5800,0
|
|
20230619,133500,342390080,5800,5800,5800,5800,2
|
|
20230619,133400,342378480,5800,5800,5800,5800,161
|
|
20230619,133300,341444680,5800,5800,5800,5800,0
|
|
20230619,133200,341444680,5800,5800,5800,5800,0
|
|
20230619,133100,341444680,5800,5800,5800,5800,60
|
|
20230619,133000,341096680,5810,5810,5810,5810,0
|
|
20230619,132900,341096680,5810,5810,5810,5810,0
|
|
20230619,132800,341096680,5810,5810,5810,5810,0
|
|
20230619,132700,341096680,5810,5810,5810,5810,50
|
|
20230619,132600,340806180,5810,5810,5810,5810,0
|
|
20230619,132500,340806180,5810,5810,5810,5810,0
|
|
20230619,132400,340806180,5810,5810,5810,5810,0
|
|
20230619,132300,340806180,5810,5810,5810,5810,0
|
|
20230619,132200,340806180,5810,5810,5810,5810,0
|
|
20230619,132100,340806180,5810,5810,5810,5810,209
|
|
20230619,132000,339591890,5810,5830,5830,5810,3
|
|
20230619,131900,339574440,5840,5840,5840,5840,0
|
|
20230619,131800,339574440,5840,5840,5840,5840,0
|
|
20230619,131700,339574440,5840,5840,5840,5840,0
|
|
20230619,131600,339574440,5840,5840,5840,5840,0
|
|
20230619,131500,339574440,5840,5840,5840,5840,0
|
|
20230619,131400,339574440,5840,5840,5840,5840,6
|
|
20230619,131300,339539400,5830,5840,5840,5830,945
|
|
20230619,131200,334027830,5840,5820,5840,5820,1832
|
|
20230619,131100,323355050,5820,5820,5820,5820,0
|
|
20230619,131000,323355050,5820,5820,5820,5820,0
|
|
20230619,130900,323355050,5820,5820,5820,5820,0
|
|
20230619,130800,323355050,5820,5820,5820,5820,0
|
|
20230619,130700,323355050,5820,5820,5820,5820,0
|
|
20230619,130600,323355050,5820,5820,5820,5820,0
|
|
20230619,130500,323355050,5820,5820,5820,5820,0
|
|
20230619,130400,323355050,5820,5820,5820,5820,0
|
|
20230619,130300,323355050,5820,5820,5820,5820,0
|
|
20230619,130200,323355050,5820,5820,5820,5820,0
|
|
20230619,130100,323355050,5820,5820,5820,5820,12
|
|
20230619,130000,323285210,5820,5820,5820,5820,0
|
|
20230619,125900,323285210,5820,5820,5820,5820,0
|
|
20230619,125800,323285210,5820,5820,5820,5820,2
|
|
20230619,125700,323273570,5830,5810,5830,5810,1800
|
|
20230619,125600,312801050,5810,5800,5810,5800,700
|
|
20230619,125500,308737700,5780,5780,5780,5780,0
|
|
20230619,125400,308737700,5780,5780,5780,5780,0
|
|
20230619,125300,308737700,5780,5780,5780,5780,0
|
|
20230619,125200,308737700,5780,5780,5780,5780,0
|
|
20230619,125100,308737700,5780,5780,5780,5780,85
|
|
20230619,125000,308246400,5780,5780,5780,5780,0
|
|
20230619,124900,308246400,5780,5790,5790,5780,1500
|
|
20230619,124800,299572010,5790,5790,5790,5790,0
|
|
20230619,124700,299572010,5790,5790,5790,5790,76
|
|
20230619,124600,299131970,5800,5800,5800,5800,0
|
|
20230619,124500,299131970,5800,5800,5800,5800,0
|
|
20230619,124400,299131970,5800,5800,5800,5800,0
|
|
20230619,124300,299131970,5800,5800,5800,5800,0
|
|
20230619,124200,299131970,5800,5800,5800,5800,0
|
|
20230619,124100,299131970,5800,5800,5800,5800,0
|
|
20230619,124000,299131970,5800,5800,5800,5800,0
|
|
20230619,123900,299131970,5800,5800,5800,5800,18
|
|
20230619,123800,299027570,5800,5800,5800,5800,7
|
|
20230619,123700,298986970,5800,5800,5800,5800,0
|
|
20230619,123600,298986970,5800,5790,5800,5790,3
|
|
20230619,123500,298969590,5790,5790,5790,5790,100
|
|
20230619,123400,298390590,5790,5800,5800,5790,31
|
|
20230619,123300,298211090,5800,5800,5800,5800,15
|
|
20230619,123200,298124090,5800,5800,5800,5800,365
|
|
20230619,123100,296007090,5810,5810,5810,5810,0
|
|
20230619,123000,296007090,5810,5810,5810,5810,0
|
|
20230619,122900,296007090,5810,5810,5810,5810,500
|
|
20230619,122800,293102090,5810,5800,5810,5790,1060
|
|
20230619,122700,286957780,5800,5800,5800,5800,0
|
|
20230619,122600,286957780,5800,5800,5800,5800,0
|
|
20230619,122500,286957780,5800,5800,5800,5800,10
|
|
20230619,122400,286899780,5800,5800,5800,5800,20
|
|
20230619,122300,286783780,5800,5800,5800,5800,0
|
|
20230619,122200,286783780,5800,5800,5800,5800,0
|
|
20230619,122100,286783780,5800,5800,5800,5800,0
|
|
20230619,122000,286783780,5800,5800,5800,5800,0
|
|
20230619,121900,286783780,5800,5800,5800,5800,10
|
|
20230619,121800,286725780,5800,5800,5800,5800,15
|
|
20230619,121700,286638780,5800,5800,5800,5800,0
|
|
20230619,121600,286638780,5800,5800,5800,5800,0
|
|
20230619,121500,286638780,5800,5800,5800,5800,0
|
|
20230619,121400,286638780,5800,5800,5800,5800,0
|
|
20230619,121300,286638780,5800,5800,5800,5800,0
|
|
20230619,121200,286638780,5800,5810,5810,5800,401
|
|
20230619,121100,284312970,5810,5810,5810,5810,0
|
|
20230619,121000,284312970,5810,5810,5810,5810,170
|
|
20230619,120900,283325270,5810,5810,5810,5800,182
|
|
20230619,120800,282267910,5800,5800,5800,5800,0
|
|
20230619,120700,282267910,5800,5800,5800,5800,0
|
|
20230619,120600,282267910,5800,5800,5800,5800,0
|
|
20230619,120500,282267910,5800,5800,5800,5800,9
|
|
20230619,120400,282215710,5800,5800,5800,5800,0
|
|
20230619,120300,282215710,5800,5800,5800,5800,252
|
|
20230619,120200,280754110,5800,5800,5800,5800,0
|
|
20230619,120100,280754110,5800,5800,5800,5800,0
|
|
20230619,120000,280754110,5800,5800,5800,5800,0
|
|
20230619,115900,280754110,5800,5800,5800,5800,37
|
|
20230619,115800,280539510,5800,5800,5800,5800,0
|
|
20230619,115700,280539510,5800,5800,5800,5800,0
|
|
20230619,115600,280539510,5800,5800,5800,5800,41
|
|
20230619,115500,280301710,5800,5800,5800,5800,0
|
|
20230619,115400,280301710,5800,5800,5800,5800,0
|
|
20230619,115300,280301710,5800,5800,5800,5800,0
|
|
20230619,115200,280301710,5800,5800,5800,5800,1
|
|
20230619,115100,280295910,5810,5810,5810,5810,1
|
|
20230619,115000,280290100,5810,5800,5810,5800,168
|
|
20230619,114900,279314880,5800,5810,5810,5800,235
|
|
20230619,114800,277949780,5810,5810,5810,5810,520
|
|
20230619,114700,274928580,5810,5810,5810,5810,0
|
|
20230619,114600,274928580,5810,5810,5810,5810,183
|
|
20230619,114500,273865350,5810,5800,5810,5800,811
|
|
20230619,114400,269154550,5790,5790,5790,5790,25
|
|
20230619,114300,269009800,5790,5790,5790,5790,0
|
|
20230619,114200,269009800,5790,5790,5790,5790,0
|
|
20230619,114100,269009800,5790,5790,5790,5790,0
|
|
20230619,114000,269009800,5790,5790,5790,5790,0
|
|
20230619,113900,269009800,5790,5790,5790,5790,0
|
|
20230619,113800,269009800,5790,5790,5790,5790,140
|
|
20230619,113700,268199200,5800,5800,5800,5800,57
|
|
20230619,113600,267868600,5790,5790,5790,5790,0
|
|
20230619,113500,267868600,5790,5790,5790,5790,87
|
|
20230619,113400,267364870,5800,5810,5810,5800,34
|
|
20230619,113300,267167650,5800,5800,5800,5800,0
|
|
20230619,113200,267167650,5800,5800,5800,5800,0
|
|
20230619,113100,267167650,5800,5800,5800,5800,20
|
|
20230619,113000,267051650,5790,5790,5790,5790,0
|
|
20230619,112900,267051650,5790,5790,5790,5790,0
|
|
20230619,112800,267051650,5790,5790,5790,5790,0
|
|
20230619,112700,267051650,5790,5800,5800,5790,40
|
|
20230619,112600,266819880,5800,5800,5800,5800,1
|
|
20230619,112500,266814080,5810,5810,5810,5810,0
|
|
20230619,112400,266814080,5810,5810,5810,5810,1
|
|
20230619,112300,266808270,5810,5810,5810,5810,0
|
|
20230619,112200,266808270,5810,5810,5810,5810,11
|
|
20230619,112100,266744360,5810,5810,5810,5810,0
|
|
20230619,112000,266744360,5810,5810,5810,5810,0
|
|
20230619,111900,266744360,5810,5810,5810,5810,29
|
|
20230619,111800,266575870,5800,5800,5800,5800,212
|
|
20230619,111700,265346270,5800,5800,5800,5800,10
|
|
20230619,111600,265288270,5810,5810,5810,5810,0
|
|
20230619,111500,265288270,5810,5810,5810,5810,0
|
|
20230619,111400,265288270,5810,5810,5810,5810,4
|
|
20230619,111300,265265030,5810,5810,5810,5810,18
|
|
20230619,111200,265160450,5800,5800,5800,5800,6
|
|
20230619,111100,265125650,5800,5810,5810,5800,49
|
|
20230619,111000,264841160,5800,5790,5800,5790,97
|
|
20230619,110900,264278610,5790,5790,5790,5790,0
|
|
20230619,110800,264278610,5790,5790,5790,5790,0
|
|
20230619,110700,264278610,5790,5790,5790,5790,0
|
|
20230619,110600,264278610,5790,5790,5790,5790,0
|
|
20230619,110500,264278610,5790,5790,5790,5790,0
|
|
20230619,110400,264278610,5790,5790,5790,5790,0
|
|
20230619,110300,264278610,5790,5790,5790,5790,400
|
|
20230619,110200,261962610,5800,5800,5800,5800,0
|
|
20230619,110100,261962610,5800,5800,5800,5800,8
|
|
20230619,110000,261916210,5790,5790,5790,5790,0
|
|
20230619,105900,261916210,5790,5790,5790,5790,0
|
|
20230619,105800,261916210,5790,5790,5790,5790,0
|
|
20230619,105700,261916210,5790,5790,5790,5790,203
|
|
20230619,105600,260740840,5790,5790,5810,5790,271
|
|
20230619,105500,259171730,5790,5790,5790,5790,0
|
|
20230619,105400,259171730,5790,5810,5810,5790,145
|
|
20230619,105300,258331280,5810,5810,5810,5810,11
|
|
20230619,105200,258267370,5800,5800,5800,5800,1
|
|
20230619,105100,258261570,5810,5810,5810,5810,0
|
|
20230619,105000,258261570,5810,5810,5810,5810,0
|
|
20230619,104900,258261570,5810,5810,5810,5810,0
|
|
20230619,104800,258261570,5810,5810,5810,5810,0
|
|
20230619,104700,258261570,5810,5810,5810,5810,1245
|
|
20230619,104600,251028120,5810,5800,5810,5800,543
|
|
20230619,104500,247873640,5790,5790,5790,5790,0
|
|
20230619,104400,247873640,5790,5790,5790,5790,395
|
|
20230619,104300,245586590,5790,5790,5790,5790,0
|
|
20230619,104200,245586590,5790,5790,5790,5790,0
|
|
20230619,104100,245586590,5790,5790,5790,5790,0
|
|
20230619,104000,245586590,5790,5790,5790,5790,0
|
|
20230619,103900,245586590,5790,5790,5790,5790,10
|
|
20230619,103800,245528690,5790,5790,5790,5790,0
|
|
20230619,103700,245528690,5790,5790,5790,5790,0
|
|
20230619,103600,245528690,5790,5790,5790,5790,1
|
|
20230619,103500,245522900,5790,5790,5790,5790,1
|
|
20230619,103400,245517110,5780,5780,5780,5780,0
|
|
20230619,103300,245517110,5780,5780,5780,5780,0
|
|
20230619,103200,245517110,5780,5780,5780,5780,0
|
|
20230619,103100,245517110,5780,5780,5780,5780,0
|
|
20230619,103000,245517110,5780,5780,5780,5780,0
|
|
20230619,102900,245517110,5780,5780,5780,5780,155
|
|
20230619,102800,244621210,5780,5780,5780,5780,0
|
|
20230619,102700,244621210,5780,5780,5780,5780,0
|
|
20230619,102600,244621210,5780,5780,5780,5780,1
|
|
20230619,102500,244615430,5790,5790,5790,5790,50
|
|
20230619,102400,244325930,5770,5770,5770,5770,0
|
|
20230619,102300,244325930,5770,5770,5770,5770,61
|
|
20230619,102200,243973960,5770,5770,5770,5770,0
|
|
20230619,102100,243973960,5770,5770,5770,5770,0
|
|
20230619,102000,243973960,5770,5770,5770,5770,0
|
|
20230619,101900,243973960,5770,5760,5770,5760,427
|
|
20230619,101800,241512170,5760,5790,5790,5760,6004
|
|
20230619,101700,206814410,5790,5790,5790,5790,0
|
|
20230619,101600,206814410,5790,5790,5790,5790,0
|
|
20230619,101500,206814410,5790,5790,5790,5790,0
|
|
20230619,101400,206814410,5790,5800,5800,5790,812
|
|
20230619,101300,202106160,5800,5800,5800,5800,123
|
|
20230619,101200,201392760,5800,5800,5800,5800,0
|
|
20230619,101100,201392760,5800,5800,5800,5800,0
|
|
20230619,101000,201392760,5800,5800,5800,5800,76
|
|
20230619,100900,200951960,5800,5800,5800,5800,313
|
|
20230619,100800,199136560,5800,5800,5800,5800,0
|
|
20230619,100700,199136560,5800,5800,5800,5800,1
|
|
20230619,100600,199130760,5790,5800,5800,5790,151
|
|
20230619,100500,198255310,5800,5810,5810,5800,800
|
|
20230619,100400,193613520,5810,5810,5810,5810,318
|
|
20230619,100300,191765940,5810,5810,5810,5810,3
|
|
20230619,100200,191748510,5820,5820,5820,5820,541
|
|
20230619,100100,188599890,5820,5820,5820,5820,0
|
|
20230619,100000,188599890,5820,5830,5830,5820,65
|
|
20230619,095900,188221420,5820,5820,5820,5820,0
|
|
20230619,095800,188221420,5820,5810,5820,5810,198
|
|
20230619,095700,187070060,5810,5810,5810,5810,27
|
|
20230619,095600,186913190,5810,5810,5810,5810,0
|
|
20230619,095500,186913190,5810,5810,5810,5810,0
|
|
20230619,095400,186913190,5810,5800,5810,5800,42
|
|
20230619,095300,186669470,5820,5810,5820,5810,5
|
|
20230619,095200,186640390,5800,5800,5800,5800,295
|
|
20230619,095100,184929390,5800,5800,5800,5800,246
|
|
20230619,095000,183502590,5810,5810,5810,5810,215
|
|
20230619,094900,182253440,5810,5810,5810,5810,202
|
|
20230619,094800,181079820,5810,5810,5810,5810,0
|
|
20230619,094700,181079820,5810,5810,5810,5810,0
|
|
20230619,094600,181079820,5810,5810,5810,5810,200
|
|
20230619,094500,179917820,5810,5810,5810,5810,0
|
|
20230619,094400,179917820,5810,5810,5810,5810,0
|
|
20230619,094300,179917820,5810,5810,5810,5810,1
|
|
20230619,094200,179912010,5810,5810,5810,5810,0
|
|
20230619,094100,179912010,5810,5810,5810,5810,0
|
|
20230619,094000,179912010,5810,5810,5810,5810,10
|
|
20230619,093900,179853910,5810,5810,5810,5810,0
|
|
20230619,093800,179853910,5810,5810,5810,5810,430
|
|
20230619,093700,177355610,5810,5820,5820,5810,800
|
|
20230619,093600,172705410,5820,5830,5830,5820,1572
|
|
20230619,093500,163556070,5850,5850,5850,5850,0
|
|
20230619,093400,163556070,5850,5850,5850,5850,0
|
|
20230619,093300,163556070,5850,5850,5850,5850,1
|
|
20230619,093200,163550220,5850,5830,5850,5830,1472
|
|
20230619,093100,154953030,5840,5840,5840,5840,0
|
|
20230619,093000,154953030,5840,5840,5840,5840,0
|
|
20230619,092900,154953030,5840,5840,5840,5840,1
|
|
20230619,092800,154947190,5830,5840,5840,5810,2153
|
|
20230619,092700,142399590,5850,5850,5850,5850,124
|
|
20230619,092600,141674190,5850,5840,5850,5840,232
|
|
20230619,092500,140317400,5850,5840,5850,5840,436
|
|
20230619,092400,137770160,5840,5840,5840,5830,308
|
|
20230619,092300,135974050,5840,5840,5850,5840,481
|
|
20230619,092200,133164810,5840,5840,5840,5840,0
|
|
20230619,092100,133164810,5840,5840,5860,5840,1497
|
|
20230619,092000,124415300,5840,5850,5860,5840,3095
|
|
20230619,091900,106336590,5850,5830,5870,5830,2891
|
|
20230619,091800,89425960,5830,5810,5830,5810,1601
|
|
20230619,091700,80095070,5810,5810,5820,5810,1867
|
|
20230619,091600,69245330,5810,5790,5810,5790,1669
|
|
20230619,091500,59561990,5800,5790,5800,5790,264
|
|
20230619,091400,58031680,5800,5790,5800,5790,1011
|
|
20230619,091300,52168880,5780,5790,5790,5780,1315
|
|
20230619,091200,44565860,5800,5810,5810,5800,115
|
|
20230619,091100,43898700,5800,5820,5830,5790,1718
|
|
20230619,091000,33906620,5820,5770,5820,5770,1414
|
|
20230619,090900,25701830,5770,5770,5770,5770,205
|
|
20230619,090800,24518980,5770,5770,5770,5770,518
|
|
20230619,090700,21530120,5770,5770,5770,5770,0
|
|
20230619,090600,21530120,5770,5770,5770,5770,113
|
|
20230619,090500,20878110,5770,5750,5770,5750,363
|
|
20230619,090400,18783840,5750,5760,5760,5750,618
|
|
20230619,090300,15226110,5760,5760,5760,5760,302
|
|
20230619,090200,13486590,5760,5760,5760,5760,70
|
|
20230619,090100,13083390,5740,5740,5740,5740,2
|
|
20230619,090000,13071910,5740,5770,5770,5740,2275
|