657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,195400,281149650,5800,5800,5800,5800,442
|
|
20230620,195300,281149650,5800,5800,5800,5800,0
|
|
20230620,195200,281149650,5800,5800,5800,5800,0
|
|
20230620,195100,281149650,5800,5800,5800,5800,0
|
|
20230620,195000,281149650,5800,5800,5800,5800,0
|
|
20230620,194900,281149650,5800,5800,5800,5800,0
|
|
20230620,194800,281149650,5800,5800,5800,5800,0
|
|
20230620,194700,281149650,5800,5800,5800,5800,0
|
|
20230620,194600,281149650,5800,5800,5800,5800,0
|
|
20230620,194500,281149650,5800,5800,5800,5800,0
|
|
20230620,194400,281149650,5800,5800,5800,5800,0
|
|
20230620,194300,281149650,5800,5800,5800,5800,0
|
|
20230620,194200,281149650,5800,5800,5800,5800,0
|
|
20230620,194100,281149650,5800,5800,5800,5800,0
|
|
20230620,194000,281149650,5800,5800,5800,5800,0
|
|
20230620,193900,281149650,5800,5800,5800,5800,0
|
|
20230620,193800,281149650,5800,5800,5800,5800,0
|
|
20230620,193700,281149650,5800,5800,5800,5800,0
|
|
20230620,193600,281149650,5800,5800,5800,5800,0
|
|
20230620,193500,281149650,5800,5800,5800,5800,0
|
|
20230620,193400,281149650,5800,5800,5800,5800,0
|
|
20230620,193300,281149650,5800,5800,5800,5800,0
|
|
20230620,193200,281149650,5800,5800,5800,5800,0
|
|
20230620,193100,281149650,5800,5800,5800,5800,0
|
|
20230620,193000,281149650,5800,5800,5800,5800,0
|
|
20230620,192900,281149650,5800,5800,5800,5800,0
|
|
20230620,192800,281149650,5800,5800,5800,5800,0
|
|
20230620,192700,281149650,5800,5800,5800,5800,0
|
|
20230620,192600,281149650,5800,5800,5800,5800,0
|
|
20230620,192500,281149650,5800,5800,5800,5800,0
|
|
20230620,192400,281149650,5800,5800,5800,5800,442
|
|
20230620,192300,281149650,5800,5800,5800,5800,0
|
|
20230620,192200,281149650,5800,5800,5800,5800,0
|
|
20230620,192100,281149650,5800,5800,5800,5800,0
|
|
20230620,192000,281149650,5800,5800,5800,5800,0
|
|
20230620,191900,281149650,5800,5800,5800,5800,0
|
|
20230620,191800,281149650,5800,5800,5800,5800,0
|
|
20230620,191700,281149650,5800,5800,5800,5800,0
|
|
20230620,191600,281149650,5800,5800,5800,5800,0
|
|
20230620,191500,281149650,5800,5800,5800,5800,0
|
|
20230620,191400,281149650,5800,5800,5800,5800,0
|
|
20230620,191300,281149650,5800,5800,5800,5800,0
|
|
20230620,191200,281149650,5800,5800,5800,5800,0
|
|
20230620,191100,281149650,5800,5800,5800,5800,0
|
|
20230620,191000,281149650,5800,5800,5800,5800,0
|
|
20230620,190900,281149650,5800,5800,5800,5800,0
|
|
20230620,190800,281149650,5800,5800,5800,5800,0
|
|
20230620,190700,281149650,5800,5800,5800,5800,0
|
|
20230620,190600,281149650,5800,5800,5800,5800,0
|
|
20230620,190500,281149650,5800,5800,5800,5800,0
|
|
20230620,190400,281149650,5800,5800,5800,5800,0
|
|
20230620,190300,281149650,5800,5800,5800,5800,0
|
|
20230620,190200,281149650,5800,5800,5800,5800,0
|
|
20230620,190100,281149650,5800,5800,5800,5800,0
|
|
20230620,190000,281149650,5800,5800,5800,5800,0
|
|
20230620,185900,281149650,5800,5800,5800,5800,0
|
|
20230620,185800,281149650,5800,5800,5800,5800,0
|
|
20230620,185700,281149650,5800,5800,5800,5800,0
|
|
20230620,185600,281149650,5800,5800,5800,5800,0
|
|
20230620,185500,281149650,5800,5800,5800,5800,0
|
|
20230620,185400,281149650,5800,5800,5800,5800,442
|
|
20230620,185300,281149650,5800,5800,5800,5800,0
|
|
20230620,185200,281149650,5800,5800,5800,5800,0
|
|
20230620,185100,281149650,5800,5800,5800,5800,0
|
|
20230620,185000,281149650,5800,5800,5800,5800,0
|
|
20230620,184900,281149650,5800,5800,5800,5800,0
|
|
20230620,184800,281149650,5800,5800,5800,5800,0
|
|
20230620,184700,281149650,5800,5800,5800,5800,0
|
|
20230620,184600,281149650,5800,5800,5800,5800,0
|
|
20230620,184500,281149650,5800,5800,5800,5800,0
|
|
20230620,184400,281149650,5800,5800,5800,5800,0
|
|
20230620,184300,281149650,5800,5800,5800,5800,0
|
|
20230620,184200,281149650,5800,5800,5800,5800,0
|
|
20230620,184100,281149650,5800,5800,5800,5800,0
|
|
20230620,184000,281149650,5800,5800,5800,5800,0
|
|
20230620,183900,281149650,5800,5800,5800,5800,0
|
|
20230620,183800,281149650,5800,5800,5800,5800,0
|
|
20230620,183700,281149650,5800,5800,5800,5800,0
|
|
20230620,183600,281149650,5800,5800,5800,5800,0
|
|
20230620,183500,281149650,5800,5800,5800,5800,0
|
|
20230620,183400,281149650,5800,5800,5800,5800,0
|
|
20230620,183300,281149650,5800,5800,5800,5800,0
|
|
20230620,183200,281149650,5800,5800,5800,5800,0
|
|
20230620,183100,281149650,5800,5800,5800,5800,0
|
|
20230620,183000,281149650,5800,5800,5800,5800,0
|
|
20230620,182900,281149650,5800,5800,5800,5800,0
|
|
20230620,182800,281149650,5800,5800,5800,5800,0
|
|
20230620,182700,281149650,5800,5800,5800,5800,0
|
|
20230620,182600,281149650,5800,5800,5800,5800,0
|
|
20230620,182500,281149650,5800,5800,5800,5800,0
|
|
20230620,182400,281149650,5800,5800,5800,5800,442
|
|
20230620,182300,281149650,5800,5800,5800,5800,0
|
|
20230620,182200,281149650,5800,5800,5800,5800,0
|
|
20230620,182100,281149650,5800,5800,5800,5800,0
|
|
20230620,182000,281149650,5800,5800,5800,5800,0
|
|
20230620,181900,281149650,5800,5800,5800,5800,0
|
|
20230620,181800,281149650,5800,5800,5800,5800,0
|
|
20230620,181700,281149650,5800,5800,5800,5800,0
|
|
20230620,181600,281149650,5800,5800,5800,5800,0
|
|
20230620,181500,281149650,5800,5800,5800,5800,0
|
|
20230620,181400,281149650,5800,5800,5800,5800,0
|
|
20230620,181300,281149650,5800,5800,5800,5800,0
|
|
20230620,181200,281149650,5800,5800,5800,5800,0
|
|
20230620,181100,281149650,5800,5800,5800,5800,0
|
|
20230620,181000,281149650,5800,5800,5800,5800,0
|
|
20230620,180900,281149650,5800,5800,5800,5800,0
|
|
20230620,180800,281149650,5800,5800,5800,5800,0
|
|
20230620,180700,281149650,5800,5800,5800,5800,0
|
|
20230620,180600,281149650,5800,5800,5800,5800,0
|
|
20230620,180500,281149650,5800,5800,5800,5800,0
|
|
20230620,180400,281149650,5800,5800,5800,5800,0
|
|
20230620,180300,281149650,5800,5800,5800,5800,0
|
|
20230620,180200,281149650,5800,5800,5800,5800,0
|
|
20230620,180100,281149650,5800,5800,5800,5800,0
|
|
20230620,180000,281149650,5800,5800,5800,5800,0
|
|
20230620,175900,281149650,5800,5800,5800,5800,0
|
|
20230620,175800,281149650,5800,5800,5800,5800,0
|
|
20230620,175700,281149650,5800,5800,5800,5800,0
|
|
20230620,175600,281149650,5800,5800,5800,5800,0
|
|
20230620,175500,281149650,5800,5800,5800,5800,0
|
|
20230620,175400,281149650,5800,5800,5800,5800,442
|
|
20230620,175300,281149650,5800,5800,5800,5800,0
|
|
20230620,175200,281149650,5800,5800,5800,5800,0
|
|
20230620,175100,281149650,5800,5800,5800,5800,0
|
|
20230620,175000,281149650,5800,5800,5800,5800,0
|
|
20230620,174900,281149650,5800,5800,5800,5800,0
|
|
20230620,174800,281149650,5800,5800,5800,5800,0
|
|
20230620,174700,281149650,5800,5800,5800,5800,0
|
|
20230620,174600,281149650,5800,5800,5800,5800,0
|
|
20230620,174500,281149650,5800,5800,5800,5800,0
|
|
20230620,174400,281149650,5800,5800,5800,5800,0
|
|
20230620,174300,281149650,5800,5800,5800,5800,0
|
|
20230620,174200,281149650,5800,5800,5800,5800,0
|
|
20230620,174100,281149650,5800,5800,5800,5800,0
|
|
20230620,174000,281149650,5800,5800,5800,5800,0
|
|
20230620,173900,281149650,5800,5800,5800,5800,0
|
|
20230620,173800,281149650,5800,5800,5800,5800,0
|
|
20230620,173700,281149650,5800,5800,5800,5800,0
|
|
20230620,173600,281149650,5800,5800,5800,5800,0
|
|
20230620,173500,281149650,5800,5800,5800,5800,0
|
|
20230620,173400,281149650,5800,5800,5800,5800,0
|
|
20230620,173300,281149650,5800,5800,5800,5800,0
|
|
20230620,173200,281149650,5800,5800,5800,5800,0
|
|
20230620,173100,281149650,5800,5800,5800,5800,0
|
|
20230620,173000,281149650,5800,5800,5800,5800,0
|
|
20230620,172900,281149650,5800,5800,5800,5800,0
|
|
20230620,172800,281149650,5800,5800,5800,5800,0
|
|
20230620,172700,281149650,5800,5800,5800,5800,0
|
|
20230620,172600,281149650,5800,5800,5800,5800,0
|
|
20230620,172500,281149650,5800,5800,5800,5800,0
|
|
20230620,172400,281149650,5800,5800,5800,5800,442
|
|
20230620,172300,281149650,5800,5800,5800,5800,0
|
|
20230620,172200,281149650,5800,5800,5800,5800,0
|
|
20230620,172100,281149650,5800,5800,5800,5800,0
|
|
20230620,172000,281149650,5800,5800,5800,5800,0
|
|
20230620,171900,281149650,5800,5800,5800,5800,0
|
|
20230620,171800,281149650,5800,5800,5800,5800,0
|
|
20230620,171700,281149650,5800,5800,5800,5800,0
|
|
20230620,171600,281149650,5800,5800,5800,5800,0
|
|
20230620,171500,281149650,5800,5800,5800,5800,0
|
|
20230620,171400,281149650,5800,5800,5800,5800,0
|
|
20230620,171300,281149650,5800,5800,5800,5800,0
|
|
20230620,171200,281149650,5800,5800,5800,5800,0
|
|
20230620,171100,281149650,5800,5800,5800,5800,0
|
|
20230620,171000,281149650,5800,5800,5800,5800,0
|
|
20230620,170900,281149650,5800,5800,5800,5800,0
|
|
20230620,170800,281149650,5800,5800,5800,5800,0
|
|
20230620,170700,281149650,5800,5800,5800,5800,0
|
|
20230620,170600,281149650,5800,5800,5800,5800,0
|
|
20230620,170500,281149650,5800,5800,5800,5800,0
|
|
20230620,170400,281149650,5800,5800,5800,5800,0
|
|
20230620,170300,281149650,5800,5800,5800,5800,0
|
|
20230620,170200,281149650,5800,5800,5800,5800,0
|
|
20230620,170100,281149650,5800,5800,5800,5800,0
|
|
20230620,170000,281149650,5800,5800,5800,5800,0
|
|
20230620,165900,281149650,5800,5800,5800,5800,0
|
|
20230620,165800,281149650,5800,5800,5800,5800,0
|
|
20230620,165700,281149650,5800,5800,5800,5800,0
|
|
20230620,165600,281149650,5800,5800,5800,5800,0
|
|
20230620,165500,281149650,5800,5800,5800,5800,0
|
|
20230620,165400,281149650,5800,5800,5800,5800,442
|
|
20230620,165300,281149650,5800,5800,5800,5800,0
|
|
20230620,165200,281149650,5800,5800,5800,5800,0
|
|
20230620,165100,281149650,5800,5800,5800,5800,0
|
|
20230620,165000,281149650,5800,5800,5800,5800,0
|
|
20230620,164900,281149650,5800,5800,5800,5800,0
|
|
20230620,164800,281149650,5800,5800,5800,5800,0
|
|
20230620,164700,281149650,5800,5800,5800,5800,0
|
|
20230620,164600,281149650,5800,5800,5800,5800,0
|
|
20230620,164500,281149650,5800,5800,5800,5800,0
|
|
20230620,164400,281149650,5800,5800,5800,5800,0
|
|
20230620,164300,281149650,5800,5800,5800,5800,0
|
|
20230620,164200,281149650,5800,5800,5800,5800,0
|
|
20230620,164100,281149650,5800,5800,5800,5800,0
|
|
20230620,164000,281149650,5800,5800,5800,5800,0
|
|
20230620,163900,281149650,5800,5800,5800,5800,0
|
|
20230620,163800,281149650,5800,5800,5800,5800,0
|
|
20230620,163700,281149650,5800,5800,5800,5800,0
|
|
20230620,163600,281149650,5800,5800,5800,5800,0
|
|
20230620,163500,281149650,5800,5800,5800,5800,0
|
|
20230620,163400,281149650,5800,5800,5800,5800,0
|
|
20230620,163300,281149650,5800,5800,5800,5800,0
|
|
20230620,163200,281149650,5800,5800,5800,5800,0
|
|
20230620,163100,281149650,5800,5800,5800,5800,0
|
|
20230620,163000,281149650,5800,5800,5800,5800,0
|
|
20230620,162900,281149650,5800,5800,5800,5800,0
|
|
20230620,162800,281149650,5800,5800,5800,5800,0
|
|
20230620,162700,281149650,5800,5800,5800,5800,0
|
|
20230620,162600,281149650,5800,5800,5800,5800,0
|
|
20230620,162500,281149650,5800,5800,5800,5800,0
|
|
20230620,162400,281149650,5800,5800,5800,5800,442
|
|
20230620,162300,281149650,5800,5800,5800,5800,0
|
|
20230620,162200,281149650,5800,5800,5800,5800,0
|
|
20230620,162100,281149650,5800,5800,5800,5800,0
|
|
20230620,162000,281149650,5800,5800,5800,5800,0
|
|
20230620,161900,281149650,5800,5800,5800,5800,0
|
|
20230620,161800,281149650,5800,5800,5800,5800,0
|
|
20230620,161700,281149650,5800,5800,5800,5800,0
|
|
20230620,161600,281149650,5800,5800,5800,5800,0
|
|
20230620,161500,281149650,5800,5800,5800,5800,0
|
|
20230620,161400,281149650,5800,5800,5800,5800,0
|
|
20230620,161300,281149650,5800,5800,5800,5800,0
|
|
20230620,161200,281149650,5800,5800,5800,5800,0
|
|
20230620,161100,281149650,5800,5800,5800,5800,0
|
|
20230620,161000,281149650,5800,5800,5800,5800,0
|
|
20230620,160900,281149650,5800,5800,5800,5800,0
|
|
20230620,160800,281149650,5800,5800,5800,5800,0
|
|
20230620,160700,281149650,5800,5800,5800,5800,0
|
|
20230620,160600,281149650,5800,5800,5800,5800,0
|
|
20230620,160500,281149650,5800,5800,5800,5800,0
|
|
20230620,160400,281149650,5800,5800,5800,5800,0
|
|
20230620,160300,281149650,5800,5800,5800,5800,0
|
|
20230620,160200,281149650,5800,5800,5800,5800,0
|
|
20230620,160100,281149650,5800,5800,5800,5800,0
|
|
20230620,160000,281149650,5800,5800,5800,5800,0
|
|
20230620,155900,281149650,5800,5800,5800,5800,0
|
|
20230620,155800,281149650,5800,5800,5800,5800,0
|
|
20230620,155700,281149650,5800,5800,5800,5800,0
|
|
20230620,155600,281149650,5800,5800,5800,5800,0
|
|
20230620,155500,281149650,5800,5800,5800,5800,0
|
|
20230620,155400,281149650,5800,5800,5800,5800,442
|
|
20230620,155300,281149650,5800,5800,5800,5800,0
|
|
20230620,155200,281149650,5800,5800,5800,5800,0
|
|
20230620,155100,281149650,5800,5800,5800,5800,0
|
|
20230620,155000,281149650,5800,5800,5800,5800,0
|
|
20230620,154900,281149650,5800,5800,5800,5800,0
|
|
20230620,154800,281149650,5800,5800,5800,5800,0
|
|
20230620,154700,281149650,5800,5800,5800,5800,0
|
|
20230620,154600,281149650,5800,5800,5800,5800,0
|
|
20230620,154500,281149650,5800,5800,5800,5800,0
|
|
20230620,154400,281149650,5800,5800,5800,5800,0
|
|
20230620,154300,281149650,5800,5800,5800,5800,0
|
|
20230620,154200,281149650,5800,5800,5800,5800,0
|
|
20230620,154100,281149650,5800,5800,5800,5800,0
|
|
20230620,154000,281149650,5800,5800,5800,5800,0
|
|
20230620,153900,281149650,5800,5800,5800,5800,0
|
|
20230620,153800,281149650,5800,5800,5800,5800,0
|
|
20230620,153700,281149650,5800,5800,5800,5800,0
|
|
20230620,153600,281149650,5800,5800,5800,5800,0
|
|
20230620,153500,281149650,5800,5800,5800,5800,0
|
|
20230620,153400,281149650,5800,5800,5800,5800,0
|
|
20230620,153300,281149650,5800,5800,5800,5800,0
|
|
20230620,153200,281149650,5800,5800,5800,5800,0
|
|
20230620,153100,281149650,5800,5800,5800,5800,0
|
|
20230620,153000,281149650,5800,5800,5800,5800,442
|
|
20230620,152900,278586050,5770,5770,5770,5770,0
|
|
20230620,152800,278586050,5770,5770,5770,5770,0
|
|
20230620,152700,278586050,5770,5770,5770,5770,0
|
|
20230620,152600,278586050,5770,5770,5770,5770,0
|
|
20230620,152500,278586050,5770,5770,5770,5770,0
|
|
20230620,152400,278586050,5770,5770,5770,5770,0
|
|
20230620,152300,278586050,5770,5770,5770,5770,0
|
|
20230620,152200,278586050,5770,5770,5770,5770,0
|
|
20230620,152100,278586050,5770,5770,5770,5770,0
|
|
20230620,152000,278586050,5770,5770,5770,5770,0
|
|
20230620,151900,278586050,5770,5770,5770,5770,1
|
|
20230620,151800,278580280,5770,5770,5770,5770,1
|
|
20230620,151700,278574510,5770,5770,5770,5770,30
|
|
20230620,151600,278401410,5760,5750,5760,5750,102
|
|
20230620,151500,277813900,5760,5760,5760,5760,30
|
|
20230620,151400,277641100,5750,5750,5750,5750,294
|
|
20230620,151300,275950600,5760,5760,5760,5760,197
|
|
20230620,151200,274815880,5760,5760,5760,5760,20
|
|
20230620,151100,274700680,5760,5760,5760,5760,4
|
|
20230620,151000,274677640,5760,5760,5760,5760,0
|
|
20230620,150900,274677640,5760,5760,5760,5760,0
|
|
20230620,150800,274677640,5760,5760,5760,5760,2
|
|
20230620,150700,274666120,5780,5750,5780,5750,200
|
|
20230620,150600,273514300,5750,5740,5750,5740,35
|
|
20230620,150500,273313060,5750,5760,5760,5750,163
|
|
20230620,150400,272374590,5760,5740,5760,5740,164
|
|
20230620,150300,271430850,5740,5760,5760,5740,68
|
|
20230620,150200,271039640,5750,5750,5750,5750,227
|
|
20230620,150100,269734390,5750,5750,5750,5750,0
|
|
20230620,150000,269734390,5750,5750,5750,5750,0
|
|
20230620,145900,269734390,5750,5750,5750,5750,0
|
|
20230620,145800,269734390,5750,5750,5750,5750,1
|
|
20230620,145700,269728640,5750,5750,5750,5750,518
|
|
20230620,145600,266750140,5750,5750,5750,5750,4
|
|
20230620,145500,266727140,5760,5760,5760,5760,1674
|
|
20230620,145400,257084900,5760,5760,5760,5760,0
|
|
20230620,145300,257084900,5760,5760,5760,5760,120
|
|
20230620,145200,256393700,5760,5760,5760,5760,86
|
|
20230620,145100,255898340,5760,5760,5760,5760,102
|
|
20230620,145000,255310820,5770,5780,5780,5770,72
|
|
20230620,144900,254895370,5780,5780,5780,5780,4
|
|
20230620,144800,254872250,5770,5770,5770,5770,0
|
|
20230620,144700,254872250,5770,5770,5770,5770,0
|
|
20230620,144600,254872250,5770,5770,5770,5770,0
|
|
20230620,144500,254872250,5770,5770,5770,5770,0
|
|
20230620,144400,254872250,5770,5770,5770,5770,7
|
|
20230620,144300,254831860,5770,5770,5770,5770,8
|
|
20230620,144200,254785700,5770,5770,5770,5770,178
|
|
20230620,144100,253758640,5770,5770,5770,5770,41
|
|
20230620,144000,253522070,5760,5760,5760,5760,100
|
|
20230620,143900,252946070,5770,5770,5770,5770,144
|
|
20230620,143800,252115190,5760,5760,5760,5760,1
|
|
20230620,143700,252109430,5760,5760,5760,5760,82
|
|
20230620,143600,251637110,5760,5760,5760,5760,151
|
|
20230620,143500,250767350,5760,5760,5760,5760,0
|
|
20230620,143400,250767350,5760,5770,5770,5760,245
|
|
20230620,143300,249353790,5780,5780,5780,5780,0
|
|
20230620,143200,249353790,5780,5780,5780,5780,0
|
|
20230620,143100,249353790,5780,5780,5780,5770,26
|
|
20230620,143000,249203520,5780,5780,5780,5780,135
|
|
20230620,142900,248423220,5790,5790,5790,5790,0
|
|
20230620,142800,248423220,5790,5790,5790,5790,0
|
|
20230620,142700,248423220,5790,5790,5790,5790,0
|
|
20230620,142600,248423220,5790,5780,5810,5780,31
|
|
20230620,142500,248243640,5770,5770,5770,5770,0
|
|
20230620,142400,248243640,5770,5770,5770,5770,0
|
|
20230620,142300,248243640,5770,5770,5770,5770,17
|
|
20230620,142200,248145550,5790,5790,5790,5790,0
|
|
20230620,142100,248145550,5790,5790,5790,5790,0
|
|
20230620,142000,248145550,5790,5790,5790,5790,0
|
|
20230620,141900,248145550,5790,5790,5790,5790,0
|
|
20230620,141800,248145550,5790,5790,5790,5790,0
|
|
20230620,141700,248145550,5790,5790,5790,5790,0
|
|
20230620,141600,248145550,5790,5790,5790,5790,0
|
|
20230620,141500,248145550,5790,5790,5790,5790,0
|
|
20230620,141400,248145550,5790,5790,5790,5790,50
|
|
20230620,141300,247856050,5790,5790,5790,5790,0
|
|
20230620,141200,247856050,5790,5790,5790,5790,0
|
|
20230620,141100,247856050,5790,5790,5790,5790,0
|
|
20230620,141000,247856050,5790,5790,5790,5790,0
|
|
20230620,140900,247856050,5790,5790,5790,5790,0
|
|
20230620,140800,247856050,5790,5790,5790,5790,0
|
|
20230620,140700,247856050,5790,5790,5790,5790,0
|
|
20230620,140600,247856050,5790,5790,5790,5790,0
|
|
20230620,140500,247856050,5790,5790,5790,5790,0
|
|
20230620,140400,247856050,5790,5770,5790,5770,56
|
|
20230620,140300,247531930,5770,5780,5780,5770,186
|
|
20230620,140200,246458580,5780,5780,5780,5780,7
|
|
20230620,140100,246418120,5770,5780,5780,5770,1162
|
|
20230620,140000,239713270,5780,5770,5780,5770,602
|
|
20230620,135900,236239720,5780,5780,5780,5780,0
|
|
20230620,135800,236239720,5780,5780,5780,5780,0
|
|
20230620,135700,236239720,5780,5780,5780,5780,0
|
|
20230620,135600,236239720,5780,5780,5780,5780,2
|
|
20230620,135500,236228160,5770,5770,5770,5770,0
|
|
20230620,135400,236228160,5770,5770,5770,5770,0
|
|
20230620,135300,236228160,5770,5780,5780,5770,29
|
|
20230620,135200,236060690,5780,5780,5780,5780,1
|
|
20230620,135100,236054910,5780,5780,5780,5780,20
|
|
20230620,135000,235939310,5780,5780,5780,5780,14
|
|
20230620,134900,235858390,5780,5780,5780,5780,403
|
|
20230620,134800,233529050,5790,5790,5790,5790,0
|
|
20230620,134700,233529050,5790,5790,5790,5790,0
|
|
20230620,134600,233529050,5790,5790,5790,5790,0
|
|
20230620,134500,233529050,5790,5790,5790,5790,0
|
|
20230620,134400,233529050,5790,5790,5790,5790,61
|
|
20230620,134300,233175860,5790,5790,5790,5790,62
|
|
20230620,134200,232816880,5780,5780,5780,5780,0
|
|
20230620,134100,232816880,5780,5780,5780,5780,0
|
|
20230620,134000,232816880,5780,5780,5780,5780,0
|
|
20230620,133900,232816880,5780,5790,5790,5780,2083
|
|
20230620,133800,220766870,5790,5790,5790,5790,0
|
|
20230620,133700,220766870,5790,5790,5790,5790,0
|
|
20230620,133600,220766870,5790,5790,5790,5790,0
|
|
20230620,133500,220766870,5790,5790,5790,5790,130
|
|
20230620,133400,220014170,5790,5790,5790,5790,0
|
|
20230620,133300,220014170,5790,5790,5790,5790,0
|
|
20230620,133200,220014170,5790,5790,5790,5790,0
|
|
20230620,133100,220014170,5790,5790,5790,5790,0
|
|
20230620,133000,220014170,5790,5790,5790,5790,314
|
|
20230620,132900,218196110,5800,5800,5800,5800,86
|
|
20230620,132800,217697310,5800,5800,5800,5800,0
|
|
20230620,132700,217697310,5800,5800,5800,5800,0
|
|
20230620,132600,217697310,5800,5800,5800,5800,51
|
|
20230620,132500,217401510,5800,5800,5800,5800,18
|
|
20230620,132400,217297110,5790,5790,5790,5790,0
|
|
20230620,132300,217297110,5790,5800,5800,5790,170
|
|
20230620,132200,216312400,5800,5800,5800,5800,0
|
|
20230620,132100,216312400,5800,5800,5800,5800,0
|
|
20230620,132000,216312400,5800,5800,5800,5800,0
|
|
20230620,131900,216312400,5800,5800,5800,5800,19
|
|
20230620,131800,216202200,5800,5800,5800,5800,0
|
|
20230620,131700,216202200,5800,5800,5800,5800,529
|
|
20230620,131600,213134000,5790,5790,5790,5790,100
|
|
20230620,131500,212555000,5790,5790,5790,5790,171
|
|
20230620,131400,211564910,5790,5790,5790,5790,0
|
|
20230620,131300,211564910,5790,5790,5790,5790,0
|
|
20230620,131200,211564910,5790,5790,5790,5790,0
|
|
20230620,131100,211564910,5790,5790,5790,5790,8
|
|
20230620,131000,211518590,5800,5800,5800,5800,0
|
|
20230620,130900,211518590,5800,5800,5800,5800,0
|
|
20230620,130800,211518590,5800,5800,5800,5800,0
|
|
20230620,130700,211518590,5800,5800,5800,5800,45
|
|
20230620,130600,211257590,5800,5800,5800,5800,0
|
|
20230620,130500,211257590,5800,5800,5800,5800,1
|
|
20230620,130400,211251790,5800,5800,5800,5800,50
|
|
20230620,130300,210961790,5800,5800,5800,5800,0
|
|
20230620,130200,210961790,5800,5800,5800,5800,0
|
|
20230620,130100,210961790,5800,5800,5800,5800,0
|
|
20230620,130000,210961790,5800,5800,5800,5800,0
|
|
20230620,125900,210961790,5800,5800,5800,5800,0
|
|
20230620,125800,210961790,5800,5800,5800,5800,1
|
|
20230620,125700,210955990,5800,5800,5800,5800,14
|
|
20230620,125600,210874790,5800,5810,5810,5800,1921
|
|
20230620,125500,199724490,5820,5820,5820,5820,0
|
|
20230620,125400,199724490,5820,5820,5820,5820,0
|
|
20230620,125300,199724490,5820,5820,5820,5820,5
|
|
20230620,125200,199695390,5820,5820,5820,5820,0
|
|
20230620,125100,199695390,5820,5820,5820,5820,0
|
|
20230620,125000,199695390,5820,5820,5820,5820,0
|
|
20230620,124900,199695390,5820,5820,5820,5820,0
|
|
20230620,124800,199695390,5820,5820,5820,5820,0
|
|
20230620,124700,199695390,5820,5820,5820,5820,0
|
|
20230620,124600,199695390,5820,5820,5820,5820,6
|
|
20230620,124500,199660470,5820,5820,5820,5820,0
|
|
20230620,124400,199660470,5820,5820,5820,5820,0
|
|
20230620,124300,199660470,5820,5820,5820,5820,0
|
|
20230620,124200,199660470,5820,5820,5820,5820,0
|
|
20230620,124100,199660470,5820,5820,5820,5820,0
|
|
20230620,124000,199660470,5820,5820,5820,5820,2
|
|
20230620,123900,199648830,5810,5810,5810,5810,0
|
|
20230620,123800,199648830,5810,5810,5810,5810,549
|
|
20230620,123700,196459140,5820,5820,5820,5820,0
|
|
20230620,123600,196459140,5820,5820,5820,5820,12
|
|
20230620,123500,196389300,5810,5810,5810,5810,0
|
|
20230620,123400,196389300,5810,5810,5810,5810,0
|
|
20230620,123300,196389300,5810,5810,5810,5810,0
|
|
20230620,123200,196389300,5810,5810,5810,5810,0
|
|
20230620,123100,196389300,5810,5810,5810,5810,0
|
|
20230620,123000,196389300,5810,5810,5810,5810,0
|
|
20230620,122900,196389300,5810,5810,5810,5810,0
|
|
20230620,122800,196389300,5810,5810,5810,5810,0
|
|
20230620,122700,196389300,5810,5810,5810,5810,0
|
|
20230620,122600,196389300,5810,5810,5810,5810,11
|
|
20230620,122500,196325390,5810,5810,5810,5810,11
|
|
20230620,122400,196261480,5810,5810,5810,5810,300
|
|
20230620,122300,194518480,5820,5820,5820,5820,2
|
|
20230620,122200,194506840,5810,5810,5810,5810,0
|
|
20230620,122100,194506840,5810,5810,5810,5810,0
|
|
20230620,122000,194506840,5810,5810,5810,5810,1
|
|
20230620,121900,194501030,5830,5830,5830,5830,0
|
|
20230620,121800,194501030,5830,5830,5830,5830,8
|
|
20230620,121700,194454390,5810,5830,5830,5810,12
|
|
20230620,121600,194384640,5830,5830,5830,5830,0
|
|
20230620,121500,194384640,5830,5810,5830,5810,5
|
|
20230620,121400,194355550,5810,5810,5810,5810,2
|
|
20230620,121300,194343930,5820,5820,5820,5820,59
|
|
20230620,121200,194000550,5810,5810,5810,5810,4
|
|
20230620,121100,193977310,5800,5800,5800,5800,100
|
|
20230620,121000,193397310,5800,5800,5800,5800,0
|
|
20230620,120900,193397310,5800,5800,5800,5800,0
|
|
20230620,120800,193397310,5800,5800,5800,5800,12
|
|
20230620,120700,193327710,5790,5790,5790,5790,308
|
|
20230620,120600,191544390,5800,5800,5800,5800,16
|
|
20230620,120500,191451590,5800,5800,5800,5800,216
|
|
20230620,120400,190198790,5820,5820,5820,5820,258
|
|
20230620,120300,188697230,5810,5810,5810,5810,0
|
|
20230620,120200,188697230,5810,5810,5810,5810,100
|
|
20230620,120100,188116230,5800,5800,5800,5800,527
|
|
20230620,120000,185059630,5800,5800,5800,5800,0
|
|
20230620,115900,185059630,5800,5800,5800,5800,0
|
|
20230620,115800,185059630,5800,5800,5800,5800,86
|
|
20230620,115700,184560830,5800,5800,5800,5800,0
|
|
20230620,115600,184560830,5800,5800,5800,5800,0
|
|
20230620,115500,184560830,5800,5800,5800,5800,270
|
|
20230620,115400,182994830,5800,5800,5800,5800,0
|
|
20230620,115300,182994830,5800,5800,5800,5800,432
|
|
20230620,115200,180489230,5810,5810,5810,5810,0
|
|
20230620,115100,180489230,5810,5810,5810,5810,99
|
|
20230620,115000,179914040,5810,5810,5810,5810,279
|
|
20230620,114900,178293050,5820,5820,5820,5820,0
|
|
20230620,114800,178293050,5820,5820,5820,5820,1
|
|
20230620,114700,178287230,5830,5830,5830,5830,84
|
|
20230620,114600,177797510,5820,5820,5820,5820,1
|
|
20230620,114500,177791690,5830,5830,5830,5830,10
|
|
20230620,114400,177733390,5840,5840,5840,5840,0
|
|
20230620,114300,177733390,5840,5840,5840,5840,0
|
|
20230620,114200,177733390,5840,5840,5840,5840,0
|
|
20230620,114100,177733390,5840,5820,5840,5820,250
|
|
20230620,114000,176273410,5850,5800,5850,5800,1495
|
|
20230620,113900,167540220,5830,5830,5830,5830,1
|
|
20230620,113800,167534390,5810,5810,5810,5810,0
|
|
20230620,113700,167534390,5810,5810,5810,5810,1005
|
|
20230620,113600,161695340,5810,5810,5810,5810,40
|
|
20230620,113500,161462940,5840,5840,5840,5840,0
|
|
20230620,113400,161462940,5840,5840,5840,5840,0
|
|
20230620,113300,161462940,5840,5840,5840,5840,0
|
|
20230620,113200,161462940,5840,5840,5840,5840,0
|
|
20230620,113100,161462940,5840,5840,5840,5840,0
|
|
20230620,113000,161462940,5840,5820,5840,5820,20
|
|
20230620,112900,161346500,5820,5820,5820,5820,0
|
|
20230620,112800,161346500,5820,5820,5820,5820,0
|
|
20230620,112700,161346500,5820,5820,5820,5820,349
|
|
20230620,112600,159315320,5830,5830,5830,5830,10
|
|
20230620,112500,159257020,5840,5840,5840,5840,0
|
|
20230620,112400,159257020,5840,5840,5840,5840,0
|
|
20230620,112300,159257020,5840,5840,5840,5840,84
|
|
20230620,112200,158766460,5840,5840,5840,5840,0
|
|
20230620,112100,158766460,5840,5840,5840,5840,0
|
|
20230620,112000,158766460,5840,5840,5840,5840,0
|
|
20230620,111900,158766460,5840,5840,5840,5840,0
|
|
20230620,111800,158766460,5840,5840,5840,5840,18
|
|
20230620,111700,158661340,5830,5830,5830,5830,20
|
|
20230620,111600,158544740,5830,5830,5830,5830,53
|
|
20230620,111500,158235750,5840,5840,5840,5840,10
|
|
20230620,111400,158177350,5860,5830,5860,5830,40
|
|
20230620,111300,157943860,5830,5820,5830,5820,65
|
|
20230620,111200,157565210,5810,5810,5810,5810,0
|
|
20230620,111100,157565210,5810,5810,5810,5810,0
|
|
20230620,111000,157565210,5810,5810,5810,5810,20
|
|
20230620,110900,157449010,5860,5830,5860,5830,50
|
|
20230620,110800,157157140,5830,5830,5830,5830,220
|
|
20230620,110700,155874540,5810,5810,5810,5810,0
|
|
20230620,110600,155874540,5810,5810,5810,5810,0
|
|
20230620,110500,155874540,5810,5810,5810,5810,0
|
|
20230620,110400,155874540,5810,5810,5810,5810,5
|
|
20230620,110300,155845490,5810,5810,5810,5810,0
|
|
20230620,110200,155845490,5810,5810,5810,5810,100
|
|
20230620,110100,155264490,5810,5810,5810,5810,38
|
|
20230620,110000,155043710,5810,5810,5810,5810,0
|
|
20230620,105900,155043710,5810,5810,5810,5810,0
|
|
20230620,105800,155043710,5810,5810,5810,5810,0
|
|
20230620,105700,155043710,5810,5810,5810,5810,0
|
|
20230620,105600,155043710,5810,5820,5820,5810,220
|
|
20230620,105500,153765270,5820,5820,5820,5820,0
|
|
20230620,105400,153765270,5820,5820,5820,5820,0
|
|
20230620,105300,153765270,5820,5820,5820,5820,0
|
|
20230620,105200,153765270,5820,5820,5820,5820,0
|
|
20230620,105100,153765270,5820,5820,5820,5820,266
|
|
20230620,105000,152217150,5820,5820,5820,5820,305
|
|
20230620,104900,150442050,5830,5830,5830,5830,30
|
|
20230620,104800,150267150,5830,5830,5830,5830,742
|
|
20230620,104700,145941290,5830,5830,5830,5830,0
|
|
20230620,104600,145941290,5830,5830,5830,5830,0
|
|
20230620,104500,145941290,5830,5830,5830,5830,0
|
|
20230620,104400,145941290,5830,5830,5830,5830,0
|
|
20230620,104300,145941290,5830,5830,5830,5830,350
|
|
20230620,104200,143900790,5830,5830,5830,5830,405
|
|
20230620,104100,141539640,5840,5840,5840,5840,0
|
|
20230620,104000,141539640,5840,5840,5840,5840,85
|
|
20230620,103900,141043240,5840,5840,5840,5840,0
|
|
20230620,103800,141043240,5840,5840,5840,5840,5
|
|
20230620,103700,141014040,5840,5840,5840,5840,0
|
|
20230620,103600,141014040,5840,5840,5840,5840,0
|
|
20230620,103500,141014040,5840,5840,5840,5840,0
|
|
20230620,103400,141014040,5840,5840,5840,5840,0
|
|
20230620,103300,141014040,5840,5840,5840,5840,0
|
|
20230620,103200,141014040,5840,5840,5840,5840,0
|
|
20230620,103100,141014040,5840,5840,5840,5840,1738
|
|
20230620,103000,130864120,5840,5840,5840,5840,0
|
|
20230620,102900,130864120,5840,5840,5840,5840,10
|
|
20230620,102800,130805720,5840,5840,5840,5840,0
|
|
20230620,102700,130805720,5840,5840,5840,5840,7
|
|
20230620,102600,130764840,5840,5840,5840,5840,0
|
|
20230620,102500,130764840,5840,5840,5840,5840,169
|
|
20230620,102400,129777880,5840,5840,5840,5840,345
|
|
20230620,102300,127763080,5840,5840,5840,5840,0
|
|
20230620,102200,127763080,5840,5840,5840,5840,0
|
|
20230620,102100,127763080,5840,5840,5840,5840,342
|
|
20230620,102000,125765800,5840,5840,5840,5840,164
|
|
20230620,101900,124808040,5840,5840,5840,5840,0
|
|
20230620,101800,124808040,5840,5840,5840,5840,0
|
|
20230620,101700,124808040,5840,5840,5840,5840,0
|
|
20230620,101600,124808040,5840,5840,5840,5840,118
|
|
20230620,101500,124118920,5830,5830,5830,5830,75
|
|
20230620,101400,123681670,5840,5840,5840,5840,27
|
|
20230620,101300,123523990,5840,5840,5840,5840,0
|
|
20230620,101200,123523990,5840,5840,5840,5840,581
|
|
20230620,101100,120130950,5850,5850,5850,5850,200
|
|
20230620,101000,118960950,5850,5850,5850,5850,0
|
|
20230620,100900,118960950,5850,5850,5850,5850,18
|
|
20230620,100800,118855650,5850,5850,5850,5850,0
|
|
20230620,100700,118855650,5850,5850,5850,5850,17
|
|
20230620,100600,118756200,5850,5850,5850,5850,120
|
|
20230620,100500,118054200,5850,5850,5850,5850,0
|
|
20230620,100400,118054200,5850,5850,5850,5850,200
|
|
20230620,100300,116884200,5860,5860,5860,5860,5
|
|
20230620,100200,116854900,5860,5860,5860,5860,95
|
|
20230620,100100,116298200,5860,5860,5860,5860,250
|
|
20230620,100000,114833200,5840,5840,5840,5840,0
|
|
20230620,095900,114833200,5840,5840,5840,5840,171
|
|
20230620,095800,113834560,5850,5850,5850,5850,200
|
|
20230620,095700,112664560,5840,5840,5840,5840,247
|
|
20230620,095600,111222080,5840,5840,5840,5840,0
|
|
20230620,095500,111222080,5840,5840,5840,5840,88
|
|
20230620,095400,110708160,5850,5850,5850,5850,0
|
|
20230620,095300,110708160,5850,5850,5850,5850,20
|
|
20230620,095200,110591160,5840,5840,5840,5840,863
|
|
20230620,095100,105551240,5840,5840,5840,5840,0
|
|
20230620,095000,105551240,5840,5840,5840,5840,0
|
|
20230620,094900,105551240,5840,5840,5840,5840,0
|
|
20230620,094800,105551240,5840,5840,5840,5840,600
|
|
20230620,094700,102047240,5850,5850,5850,5850,0
|
|
20230620,094600,102047240,5850,5850,5850,5850,0
|
|
20230620,094500,102047240,5850,5850,5850,5850,542
|
|
20230620,094400,98876540,5850,5850,5850,5850,0
|
|
20230620,094300,98876540,5850,5850,5850,5850,206
|
|
20230620,094200,97671440,5850,5850,5850,5850,0
|
|
20230620,094100,97671440,5850,5850,5850,5850,256
|
|
20230620,094000,96173840,5850,5850,5850,5850,309
|
|
20230620,093900,94366190,5850,5850,5850,5850,408
|
|
20230620,093800,91979390,5850,5850,5850,5850,51
|
|
20230620,093700,91681040,5850,5850,5850,5850,70
|
|
20230620,093600,91271540,5850,5850,5850,5850,53
|
|
20230620,093500,90961490,5870,5870,5870,5870,340
|
|
20230620,093400,88965690,5860,5860,5860,5860,864
|
|
20230620,093300,83902650,5880,5880,5880,5880,8
|
|
20230620,093200,83855610,5880,5880,5880,5880,195
|
|
20230620,093100,82709010,5870,5880,5880,5870,4
|
|
20230620,093000,82685500,5870,5870,5870,5870,551
|
|
20230620,092900,79451130,5860,5860,5860,5860,0
|
|
20230620,092800,79451130,5860,5860,5860,5860,0
|
|
20230620,092700,79451130,5860,5860,5860,5860,0
|
|
20230620,092600,79451130,5860,5870,5870,5860,378
|
|
20230620,092500,77233670,5880,5880,5880,5860,214
|
|
20230620,092400,75975410,5860,5880,5880,5860,275
|
|
20230620,092300,74361890,5880,5860,5880,5860,23
|
|
20230620,092200,74226710,5860,5860,5860,5860,2
|
|
20230620,092100,74214990,5880,5880,5880,5880,71
|
|
20230620,092000,73797510,5850,5850,5850,5850,300
|
|
20230620,091900,72042510,5870,5870,5870,5870,2098
|
|
20230620,091800,59727250,5830,5850,5870,5830,1287
|
|
20230620,091700,52178660,5830,5840,5840,5830,100
|
|
20230620,091600,51595360,5830,5850,5850,5830,1536
|
|
20230620,091500,42610810,5850,5840,5850,5840,662
|
|
20230620,091400,38738540,5840,5840,5840,5840,974
|
|
20230620,091300,33050380,5840,5840,5840,5840,2
|
|
20230620,091200,33038700,5850,5830,5850,5830,722
|
|
20230620,091100,28822100,5820,5820,5820,5820,135
|
|
20230620,091000,28036400,5820,5820,5820,5820,0
|
|
20230620,090900,28036400,5820,5820,5820,5820,0
|
|
20230620,090800,28036400,5820,5820,5820,5820,173
|
|
20230620,090700,27029540,5820,5820,5820,5820,9
|
|
20230620,090600,26977160,5820,5820,5820,5820,9
|
|
20230620,090500,26924780,5820,5820,5820,5820,2
|
|
20230620,090400,26913140,5820,5820,5820,5820,16
|
|
20230620,090300,26820020,5820,5830,5830,5820,1085
|
|
20230620,090200,20504290,5840,5840,5840,5840,0
|
|
20230620,090100,20504290,5840,5840,5840,5840,0
|
|
20230620,090000,20504290,5840,5840,5850,5840,604
|