648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194500,119218740,5720,5720,5720,5720,546
|
|
20230622,194400,119218740,5720,5720,5720,5720,0
|
|
20230622,194300,119218740,5720,5720,5720,5720,0
|
|
20230622,194200,119218740,5720,5720,5720,5720,0
|
|
20230622,194100,119218740,5720,5720,5720,5720,0
|
|
20230622,194000,119218740,5720,5720,5720,5720,0
|
|
20230622,193900,119218740,5720,5720,5720,5720,0
|
|
20230622,193800,119218740,5720,5720,5720,5720,0
|
|
20230622,193700,119218740,5720,5720,5720,5720,0
|
|
20230622,193600,119218740,5720,5720,5720,5720,0
|
|
20230622,193500,119218740,5720,5720,5720,5720,0
|
|
20230622,193400,119218740,5720,5720,5720,5720,0
|
|
20230622,193300,119218740,5720,5720,5720,5720,0
|
|
20230622,193200,119218740,5720,5720,5720,5720,0
|
|
20230622,193100,119218740,5720,5720,5720,5720,0
|
|
20230622,193000,119218740,5720,5720,5720,5720,0
|
|
20230622,192900,119218740,5720,5720,5720,5720,0
|
|
20230622,192800,119218740,5720,5720,5720,5720,0
|
|
20230622,192700,119218740,5720,5720,5720,5720,0
|
|
20230622,192600,119218740,5720,5720,5720,5720,0
|
|
20230622,192500,119218740,5720,5720,5720,5720,0
|
|
20230622,192400,119218740,5720,5720,5720,5720,0
|
|
20230622,192300,119218740,5720,5720,5720,5720,0
|
|
20230622,192200,119218740,5720,5720,5720,5720,0
|
|
20230622,192100,119218740,5720,5720,5720,5720,0
|
|
20230622,192000,119218740,5720,5720,5720,5720,0
|
|
20230622,191900,119218740,5720,5720,5720,5720,0
|
|
20230622,191800,119218740,5720,5720,5720,5720,0
|
|
20230622,191700,119218740,5720,5720,5720,5720,0
|
|
20230622,191600,119218740,5720,5720,5720,5720,0
|
|
20230622,191500,119218740,5720,5720,5720,5720,546
|
|
20230622,191400,119218740,5720,5720,5720,5720,0
|
|
20230622,191300,119218740,5720,5720,5720,5720,0
|
|
20230622,191200,119218740,5720,5720,5720,5720,0
|
|
20230622,191100,119218740,5720,5720,5720,5720,0
|
|
20230622,191000,119218740,5720,5720,5720,5720,0
|
|
20230622,190900,119218740,5720,5720,5720,5720,0
|
|
20230622,190800,119218740,5720,5720,5720,5720,0
|
|
20230622,190700,119218740,5720,5720,5720,5720,0
|
|
20230622,190600,119218740,5720,5720,5720,5720,0
|
|
20230622,190500,119218740,5720,5720,5720,5720,0
|
|
20230622,190400,119218740,5720,5720,5720,5720,0
|
|
20230622,190300,119218740,5720,5720,5720,5720,0
|
|
20230622,190200,119218740,5720,5720,5720,5720,0
|
|
20230622,190100,119218740,5720,5720,5720,5720,0
|
|
20230622,190000,119218740,5720,5720,5720,5720,0
|
|
20230622,185900,119218740,5720,5720,5720,5720,0
|
|
20230622,185800,119218740,5720,5720,5720,5720,0
|
|
20230622,185700,119218740,5720,5720,5720,5720,0
|
|
20230622,185600,119218740,5720,5720,5720,5720,0
|
|
20230622,185500,119218740,5720,5720,5720,5720,0
|
|
20230622,185400,119218740,5720,5720,5720,5720,0
|
|
20230622,185300,119218740,5720,5720,5720,5720,0
|
|
20230622,185200,119218740,5720,5720,5720,5720,0
|
|
20230622,185100,119218740,5720,5720,5720,5720,0
|
|
20230622,185000,119218740,5720,5720,5720,5720,0
|
|
20230622,184900,119218740,5720,5720,5720,5720,0
|
|
20230622,184800,119218740,5720,5720,5720,5720,0
|
|
20230622,184700,119218740,5720,5720,5720,5720,0
|
|
20230622,184600,119218740,5720,5720,5720,5720,0
|
|
20230622,184500,119218740,5720,5720,5720,5720,546
|
|
20230622,184400,119218740,5720,5720,5720,5720,0
|
|
20230622,184300,119218740,5720,5720,5720,5720,0
|
|
20230622,184200,119218740,5720,5720,5720,5720,0
|
|
20230622,184100,119218740,5720,5720,5720,5720,0
|
|
20230622,184000,119218740,5720,5720,5720,5720,0
|
|
20230622,183900,119218740,5720,5720,5720,5720,0
|
|
20230622,183800,119218740,5720,5720,5720,5720,0
|
|
20230622,183700,119218740,5720,5720,5720,5720,0
|
|
20230622,183600,119218740,5720,5720,5720,5720,0
|
|
20230622,183500,119218740,5720,5720,5720,5720,0
|
|
20230622,183400,119218740,5720,5720,5720,5720,0
|
|
20230622,183300,119218740,5720,5720,5720,5720,0
|
|
20230622,183200,119218740,5720,5720,5720,5720,0
|
|
20230622,183100,119218740,5720,5720,5720,5720,0
|
|
20230622,183000,119218740,5720,5720,5720,5720,0
|
|
20230622,182900,119218740,5720,5720,5720,5720,0
|
|
20230622,182800,119218740,5720,5720,5720,5720,0
|
|
20230622,182700,119218740,5720,5720,5720,5720,0
|
|
20230622,182600,119218740,5720,5720,5720,5720,0
|
|
20230622,182500,119218740,5720,5720,5720,5720,0
|
|
20230622,182400,119218740,5720,5720,5720,5720,0
|
|
20230622,182300,119218740,5720,5720,5720,5720,0
|
|
20230622,182200,119218740,5720,5720,5720,5720,0
|
|
20230622,182100,119218740,5720,5720,5720,5720,0
|
|
20230622,182000,119218740,5720,5720,5720,5720,0
|
|
20230622,181900,119218740,5720,5720,5720,5720,0
|
|
20230622,181800,119218740,5720,5720,5720,5720,0
|
|
20230622,181700,119218740,5720,5720,5720,5720,0
|
|
20230622,181600,119218740,5720,5720,5720,5720,0
|
|
20230622,181500,119218740,5720,5720,5720,5720,546
|
|
20230622,181400,119218740,5720,5720,5720,5720,0
|
|
20230622,181300,119218740,5720,5720,5720,5720,0
|
|
20230622,181200,119218740,5720,5720,5720,5720,0
|
|
20230622,181100,119218740,5720,5720,5720,5720,0
|
|
20230622,181000,119218740,5720,5720,5720,5720,0
|
|
20230622,180900,119218740,5720,5720,5720,5720,0
|
|
20230622,180800,119218740,5720,5720,5720,5720,0
|
|
20230622,180700,119218740,5720,5720,5720,5720,0
|
|
20230622,180600,119218740,5720,5720,5720,5720,0
|
|
20230622,180500,119218740,5720,5720,5720,5720,0
|
|
20230622,180400,119218740,5720,5720,5720,5720,0
|
|
20230622,180300,119218740,5720,5720,5720,5720,0
|
|
20230622,180200,119218740,5720,5720,5720,5720,0
|
|
20230622,180100,119218740,5720,5720,5720,5720,0
|
|
20230622,180000,119218740,5720,5720,5720,5720,0
|
|
20230622,175900,119218740,5720,5720,5720,5720,0
|
|
20230622,175800,119218740,5720,5720,5720,5720,0
|
|
20230622,175700,119218740,5720,5720,5720,5720,0
|
|
20230622,175600,119218740,5720,5720,5720,5720,0
|
|
20230622,175500,119218740,5720,5720,5720,5720,0
|
|
20230622,175400,119218740,5720,5720,5720,5720,0
|
|
20230622,175300,119218740,5720,5720,5720,5720,0
|
|
20230622,175200,119218740,5720,5720,5720,5720,0
|
|
20230622,175100,119218740,5720,5720,5720,5720,0
|
|
20230622,175000,119218740,5720,5720,5720,5720,0
|
|
20230622,174900,119218740,5720,5720,5720,5720,0
|
|
20230622,174800,119218740,5720,5720,5720,5720,0
|
|
20230622,174700,119218740,5720,5720,5720,5720,0
|
|
20230622,174600,119218740,5720,5720,5720,5720,0
|
|
20230622,174500,119218740,5720,5720,5720,5720,546
|
|
20230622,174400,119218740,5720,5720,5720,5720,0
|
|
20230622,174300,119218740,5720,5720,5720,5720,0
|
|
20230622,174200,119218740,5720,5720,5720,5720,0
|
|
20230622,174100,119218740,5720,5720,5720,5720,0
|
|
20230622,174000,119218740,5720,5720,5720,5720,0
|
|
20230622,173900,119218740,5720,5720,5720,5720,0
|
|
20230622,173800,119218740,5720,5720,5720,5720,0
|
|
20230622,173700,119218740,5720,5720,5720,5720,0
|
|
20230622,173600,119218740,5720,5720,5720,5720,0
|
|
20230622,173500,119218740,5720,5720,5720,5720,0
|
|
20230622,173400,119218740,5720,5720,5720,5720,0
|
|
20230622,173300,119218740,5720,5720,5720,5720,0
|
|
20230622,173200,119218740,5720,5720,5720,5720,0
|
|
20230622,173100,119218740,5720,5720,5720,5720,0
|
|
20230622,173000,119218740,5720,5720,5720,5720,0
|
|
20230622,172900,119218740,5720,5720,5720,5720,0
|
|
20230622,172800,119218740,5720,5720,5720,5720,0
|
|
20230622,172700,119218740,5720,5720,5720,5720,0
|
|
20230622,172600,119218740,5720,5720,5720,5720,0
|
|
20230622,172500,119218740,5720,5720,5720,5720,0
|
|
20230622,172400,119218740,5720,5720,5720,5720,0
|
|
20230622,172300,119218740,5720,5720,5720,5720,0
|
|
20230622,172200,119218740,5720,5720,5720,5720,0
|
|
20230622,172100,119218740,5720,5720,5720,5720,0
|
|
20230622,172000,119218740,5720,5720,5720,5720,0
|
|
20230622,171900,119218740,5720,5720,5720,5720,0
|
|
20230622,171800,119218740,5720,5720,5720,5720,0
|
|
20230622,171700,119218740,5720,5720,5720,5720,0
|
|
20230622,171600,119218740,5720,5720,5720,5720,0
|
|
20230622,171500,119218740,5720,5720,5720,5720,546
|
|
20230622,171400,119218740,5720,5720,5720,5720,0
|
|
20230622,171300,119218740,5720,5720,5720,5720,0
|
|
20230622,171200,119218740,5720,5720,5720,5720,0
|
|
20230622,171100,119218740,5720,5720,5720,5720,0
|
|
20230622,171000,119218740,5720,5720,5720,5720,0
|
|
20230622,170900,119218740,5720,5720,5720,5720,0
|
|
20230622,170800,119218740,5720,5720,5720,5720,0
|
|
20230622,170700,119218740,5720,5720,5720,5720,0
|
|
20230622,170600,119218740,5720,5720,5720,5720,0
|
|
20230622,170500,119218740,5720,5720,5720,5720,0
|
|
20230622,170400,119218740,5720,5720,5720,5720,0
|
|
20230622,170300,119218740,5720,5720,5720,5720,0
|
|
20230622,170200,119218740,5720,5720,5720,5720,0
|
|
20230622,170100,119218740,5720,5720,5720,5720,0
|
|
20230622,170000,119218740,5720,5720,5720,5720,0
|
|
20230622,165900,119218740,5720,5720,5720,5720,0
|
|
20230622,165800,119218740,5720,5720,5720,5720,0
|
|
20230622,165700,119218740,5720,5720,5720,5720,0
|
|
20230622,165600,119218740,5720,5720,5720,5720,0
|
|
20230622,165500,119218740,5720,5720,5720,5720,0
|
|
20230622,165400,119218740,5720,5720,5720,5720,0
|
|
20230622,165300,119218740,5720,5720,5720,5720,0
|
|
20230622,165200,119218740,5720,5720,5720,5720,0
|
|
20230622,165100,119218740,5720,5720,5720,5720,0
|
|
20230622,165000,119218740,5720,5720,5720,5720,0
|
|
20230622,164900,119218740,5720,5720,5720,5720,0
|
|
20230622,164800,119218740,5720,5720,5720,5720,0
|
|
20230622,164700,119218740,5720,5720,5720,5720,0
|
|
20230622,164600,119218740,5720,5720,5720,5720,0
|
|
20230622,164500,119218740,5720,5720,5720,5720,546
|
|
20230622,164400,119218740,5720,5720,5720,5720,0
|
|
20230622,164300,119218740,5720,5720,5720,5720,0
|
|
20230622,164200,119218740,5720,5720,5720,5720,0
|
|
20230622,164100,119218740,5720,5720,5720,5720,0
|
|
20230622,164000,119218740,5720,5720,5720,5720,0
|
|
20230622,163900,119218740,5720,5720,5720,5720,0
|
|
20230622,163800,119218740,5720,5720,5720,5720,0
|
|
20230622,163700,119218740,5720,5720,5720,5720,0
|
|
20230622,163600,119218740,5720,5720,5720,5720,0
|
|
20230622,163500,119218740,5720,5720,5720,5720,0
|
|
20230622,163400,119218740,5720,5720,5720,5720,0
|
|
20230622,163300,119218740,5720,5720,5720,5720,0
|
|
20230622,163200,119218740,5720,5720,5720,5720,0
|
|
20230622,163100,119218740,5720,5720,5720,5720,0
|
|
20230622,163000,119218740,5720,5720,5720,5720,0
|
|
20230622,162900,119218740,5720,5720,5720,5720,0
|
|
20230622,162800,119218740,5720,5720,5720,5720,0
|
|
20230622,162700,119218740,5720,5720,5720,5720,0
|
|
20230622,162600,119218740,5720,5720,5720,5720,0
|
|
20230622,162500,119218740,5720,5720,5720,5720,0
|
|
20230622,162400,119218740,5720,5720,5720,5720,0
|
|
20230622,162300,119218740,5720,5720,5720,5720,0
|
|
20230622,162200,119218740,5720,5720,5720,5720,0
|
|
20230622,162100,119218740,5720,5720,5720,5720,0
|
|
20230622,162000,119218740,5720,5720,5720,5720,0
|
|
20230622,161900,119218740,5720,5720,5720,5720,0
|
|
20230622,161800,119218740,5720,5720,5720,5720,0
|
|
20230622,161700,119218740,5720,5720,5720,5720,0
|
|
20230622,161600,119218740,5720,5720,5720,5720,0
|
|
20230622,161500,119218740,5720,5720,5720,5720,546
|
|
20230622,161400,119218740,5720,5720,5720,5720,0
|
|
20230622,161300,119218740,5720,5720,5720,5720,0
|
|
20230622,161200,119218740,5720,5720,5720,5720,0
|
|
20230622,161100,119218740,5720,5720,5720,5720,0
|
|
20230622,161000,119218740,5720,5720,5720,5720,0
|
|
20230622,160900,119218740,5720,5720,5720,5720,0
|
|
20230622,160800,119218740,5720,5720,5720,5720,0
|
|
20230622,160700,119218740,5720,5720,5720,5720,0
|
|
20230622,160600,119218740,5720,5720,5720,5720,0
|
|
20230622,160500,119218740,5720,5720,5720,5720,0
|
|
20230622,160400,119218740,5720,5720,5720,5720,0
|
|
20230622,160300,119218740,5720,5720,5720,5720,0
|
|
20230622,160200,119218740,5720,5720,5720,5720,0
|
|
20230622,160100,119218740,5720,5720,5720,5720,0
|
|
20230622,160000,119218740,5720,5720,5720,5720,0
|
|
20230622,155900,119218740,5720,5720,5720,5720,0
|
|
20230622,155800,119218740,5720,5720,5720,5720,0
|
|
20230622,155700,119218740,5720,5720,5720,5720,0
|
|
20230622,155600,119218740,5720,5720,5720,5720,0
|
|
20230622,155500,119218740,5720,5720,5720,5720,0
|
|
20230622,155400,119218740,5720,5720,5720,5720,0
|
|
20230622,155300,119218740,5720,5720,5720,5720,0
|
|
20230622,155200,119218740,5720,5720,5720,5720,0
|
|
20230622,155100,119218740,5720,5720,5720,5720,0
|
|
20230622,155000,119218740,5720,5720,5720,5720,0
|
|
20230622,154900,119218740,5720,5720,5720,5720,0
|
|
20230622,154800,119218740,5720,5720,5720,5720,0
|
|
20230622,154700,119218740,5720,5720,5720,5720,0
|
|
20230622,154600,119218740,5720,5720,5720,5720,0
|
|
20230622,154500,119218740,5720,5720,5720,5720,546
|
|
20230622,154400,119218740,5720,5720,5720,5720,0
|
|
20230622,154300,119218740,5720,5720,5720,5720,0
|
|
20230622,154200,119218740,5720,5720,5720,5720,0
|
|
20230622,154100,119218740,5720,5720,5720,5720,0
|
|
20230622,154000,119218740,5720,5720,5720,5720,0
|
|
20230622,153900,119218740,5720,5720,5720,5720,0
|
|
20230622,153800,119218740,5720,5720,5720,5720,0
|
|
20230622,153700,119218740,5720,5720,5720,5720,0
|
|
20230622,153600,119218740,5720,5720,5720,5720,0
|
|
20230622,153500,119218740,5720,5720,5720,5720,0
|
|
20230622,153400,119218740,5720,5720,5720,5720,0
|
|
20230622,153300,119218740,5720,5720,5720,5720,0
|
|
20230622,153200,119218740,5720,5720,5720,5720,0
|
|
20230622,153100,119218740,5720,5720,5720,5720,0
|
|
20230622,153000,119218740,5720,5720,5720,5720,546
|
|
20230622,152900,116095620,5710,5710,5710,5710,0
|
|
20230622,152800,116095620,5710,5710,5710,5710,0
|
|
20230622,152700,116095620,5710,5710,5710,5710,0
|
|
20230622,152600,116095620,5710,5710,5710,5710,0
|
|
20230622,152500,116095620,5710,5710,5710,5710,0
|
|
20230622,152400,116095620,5710,5710,5710,5710,0
|
|
20230622,152300,116095620,5710,5710,5710,5710,0
|
|
20230622,152200,116095620,5710,5710,5710,5710,0
|
|
20230622,152100,116095620,5710,5710,5710,5710,0
|
|
20230622,152000,116095620,5710,5710,5710,5710,0
|
|
20230622,151900,116095620,5710,5690,5710,5670,70
|
|
20230622,151800,115697400,5680,5680,5690,5670,228
|
|
20230622,151700,114404440,5670,5670,5670,5670,0
|
|
20230622,151600,114404440,5670,5670,5670,5670,0
|
|
20230622,151500,114404440,5670,5680,5680,5670,688
|
|
20230622,151400,110502130,5680,5680,5680,5680,0
|
|
20230622,151300,110502130,5680,5680,5680,5680,0
|
|
20230622,151200,110502130,5680,5680,5690,5680,110
|
|
20230622,151100,109876330,5690,5690,5690,5690,176
|
|
20230622,151000,108874890,5680,5680,5680,5680,0
|
|
20230622,150900,108874890,5680,5680,5680,5680,0
|
|
20230622,150800,108874890,5680,5680,5680,5680,0
|
|
20230622,150700,108874890,5680,5680,5680,5680,6
|
|
20230622,150600,108840810,5680,5680,5680,5680,164
|
|
20230622,150500,107909290,5680,5680,5680,5680,0
|
|
20230622,150400,107909290,5680,5680,5680,5680,46
|
|
20230622,150300,107648010,5680,5680,5680,5680,0
|
|
20230622,150200,107648010,5680,5680,5680,5680,89
|
|
20230622,150100,107142490,5680,5680,5680,5680,0
|
|
20230622,150000,107142490,5680,5680,5680,5680,3
|
|
20230622,145900,107125450,5680,5680,5680,5680,3
|
|
20230622,145800,107108410,5680,5680,5680,5680,94
|
|
20230622,145700,106574490,5680,5680,5680,5680,0
|
|
20230622,145600,106574490,5680,5680,5680,5680,5
|
|
20230622,145500,106546090,5680,5680,5680,5680,3
|
|
20230622,145400,106529050,5680,5680,5680,5680,88
|
|
20230622,145300,106029210,5670,5670,5670,5670,0
|
|
20230622,145200,106029210,5670,5670,5670,5670,0
|
|
20230622,145100,106029210,5670,5670,5670,5670,0
|
|
20230622,145000,106029210,5670,5670,5670,5670,0
|
|
20230622,144900,106029210,5670,5670,5670,5670,0
|
|
20230622,144800,106029210,5670,5670,5670,5670,1
|
|
20230622,144700,106023540,5670,5670,5670,5670,0
|
|
20230622,144600,106023540,5670,5670,5670,5670,0
|
|
20230622,144500,106023540,5670,5670,5670,5670,0
|
|
20230622,144400,106023540,5670,5670,5670,5670,0
|
|
20230622,144300,106023540,5670,5670,5670,5670,0
|
|
20230622,144200,106023540,5670,5670,5670,5670,0
|
|
20230622,144100,106023540,5670,5670,5670,5670,0
|
|
20230622,144000,106023540,5670,5670,5670,5670,118
|
|
20230622,143900,105354480,5670,5670,5670,5670,80
|
|
20230622,143800,104900880,5670,5670,5670,5670,0
|
|
20230622,143700,104900880,5670,5690,5690,5670,1082
|
|
20230622,143600,98753870,5710,5700,5710,5700,28
|
|
20230622,143500,98594140,5690,5690,5690,5690,1
|
|
20230622,143400,98588450,5690,5690,5690,5690,0
|
|
20230622,143300,98588450,5690,5690,5690,5690,0
|
|
20230622,143200,98588450,5690,5690,5690,5690,2
|
|
20230622,143100,98577070,5690,5690,5690,5690,2
|
|
20230622,143000,98565690,5700,5700,5700,5700,70
|
|
20230622,142900,98166690,5700,5700,5700,5700,0
|
|
20230622,142800,98166690,5700,5700,5700,5700,2
|
|
20230622,142700,98155290,5700,5700,5700,5700,0
|
|
20230622,142600,98155290,5700,5700,5700,5700,0
|
|
20230622,142500,98155290,5700,5700,5700,5700,0
|
|
20230622,142400,98155290,5700,5700,5700,5700,20
|
|
20230622,142300,98041290,5700,5700,5700,5700,0
|
|
20230622,142200,98041290,5700,5700,5700,5700,0
|
|
20230622,142100,98041290,5700,5700,5700,5700,3
|
|
20230622,142000,98024190,5700,5700,5700,5700,0
|
|
20230622,141900,98024190,5700,5700,5700,5700,0
|
|
20230622,141800,98024190,5700,5700,5700,5700,1
|
|
20230622,141700,98018490,5700,5700,5700,5700,9
|
|
20230622,141600,97967190,5700,5700,5700,5700,40
|
|
20230622,141500,97739190,5700,5700,5700,5700,35
|
|
20230622,141400,97539690,5690,5690,5690,5690,41
|
|
20230622,141300,97306400,5710,5710,5710,5710,0
|
|
20230622,141200,97306400,5710,5710,5710,5710,0
|
|
20230622,141100,97306400,5710,5710,5710,5710,0
|
|
20230622,141000,97306400,5710,5710,5710,5710,0
|
|
20230622,140900,97306400,5710,5710,5710,5710,0
|
|
20230622,140800,97306400,5710,5710,5710,5710,0
|
|
20230622,140700,97306400,5710,5710,5710,5710,0
|
|
20230622,140600,97306400,5710,5710,5710,5710,0
|
|
20230622,140500,97306400,5710,5710,5710,5710,0
|
|
20230622,140400,97306400,5710,5710,5710,5710,550
|
|
20230622,140300,94165900,5710,5710,5710,5710,0
|
|
20230622,140200,94165900,5710,5710,5710,5710,1
|
|
20230622,140100,94160190,5690,5690,5690,5690,0
|
|
20230622,140000,94160190,5690,5690,5690,5690,0
|
|
20230622,135900,94160190,5690,5690,5690,5690,0
|
|
20230622,135800,94160190,5690,5690,5690,5690,50
|
|
20230622,135700,93875690,5690,5690,5690,5690,0
|
|
20230622,135600,93875690,5690,5690,5690,5690,176
|
|
20230622,135500,92874250,5690,5690,5690,5690,0
|
|
20230622,135400,92874250,5690,5690,5690,5690,0
|
|
20230622,135300,92874250,5690,5690,5690,5690,0
|
|
20230622,135200,92874250,5690,5690,5690,5690,0
|
|
20230622,135100,92874250,5690,5690,5690,5690,0
|
|
20230622,135000,92874250,5690,5690,5690,5690,0
|
|
20230622,134900,92874250,5690,5690,5690,5690,0
|
|
20230622,134800,92874250,5690,5690,5690,5690,0
|
|
20230622,134700,92874250,5690,5690,5690,5690,0
|
|
20230622,134600,92874250,5690,5690,5690,5690,0
|
|
20230622,134500,92874250,5690,5690,5690,5690,100
|
|
20230622,134400,92305250,5690,5690,5690,5690,0
|
|
20230622,134300,92305250,5690,5690,5690,5690,111
|
|
20230622,134200,91673660,5690,5690,5690,5690,0
|
|
20230622,134100,91673660,5690,5690,5690,5690,0
|
|
20230622,134000,91673660,5690,5690,5690,5690,0
|
|
20230622,133900,91673660,5690,5690,5690,5690,0
|
|
20230622,133800,91673660,5690,5690,5690,5690,0
|
|
20230622,133700,91673660,5690,5690,5690,5690,0
|
|
20230622,133600,91673660,5690,5690,5690,5690,0
|
|
20230622,133500,91673660,5690,5690,5690,5690,0
|
|
20230622,133400,91673660,5690,5690,5690,5690,87
|
|
20230622,133300,91178630,5690,5690,5690,5690,87
|
|
20230622,133200,90683600,5690,5700,5700,5690,87
|
|
20230622,133100,90187990,5690,5690,5690,5690,0
|
|
20230622,133000,90187990,5690,5690,5690,5690,0
|
|
20230622,132900,90187990,5690,5690,5690,5690,0
|
|
20230622,132800,90187990,5690,5690,5690,5690,0
|
|
20230622,132700,90187990,5690,5690,5690,5690,0
|
|
20230622,132600,90187990,5690,5690,5690,5690,0
|
|
20230622,132500,90187990,5690,5690,5690,5690,0
|
|
20230622,132400,90187990,5690,5690,5690,5690,0
|
|
20230622,132300,90187990,5690,5690,5690,5690,1
|
|
20230622,132200,90182300,5690,5690,5690,5690,0
|
|
20230622,132100,90182300,5690,5690,5690,5690,0
|
|
20230622,132000,90182300,5690,5690,5690,5690,0
|
|
20230622,131900,90182300,5690,5690,5690,5690,0
|
|
20230622,131800,90182300,5690,5690,5690,5690,0
|
|
20230622,131700,90182300,5690,5690,5690,5690,0
|
|
20230622,131600,90182300,5690,5690,5690,5690,0
|
|
20230622,131500,90182300,5690,5690,5690,5690,0
|
|
20230622,131400,90182300,5690,5690,5690,5690,0
|
|
20230622,131300,90182300,5690,5690,5690,5690,0
|
|
20230622,131200,90182300,5690,5690,5690,5690,0
|
|
20230622,131100,90182300,5690,5690,5690,5690,0
|
|
20230622,131000,90182300,5690,5690,5690,5690,50
|
|
20230622,130900,89897800,5690,5690,5690,5690,0
|
|
20230622,130800,89897800,5690,5690,5690,5690,0
|
|
20230622,130700,89897800,5690,5690,5690,5690,0
|
|
20230622,130600,89897800,5690,5690,5690,5690,0
|
|
20230622,130500,89897800,5690,5690,5690,5690,0
|
|
20230622,130400,89897800,5690,5690,5690,5690,0
|
|
20230622,130300,89897800,5690,5690,5690,5690,0
|
|
20230622,130200,89897800,5690,5690,5690,5690,0
|
|
20230622,130100,89897800,5690,5700,5700,5690,894
|
|
20230622,130000,84805430,5720,5720,5720,5720,0
|
|
20230622,125900,84805430,5720,5720,5720,5720,0
|
|
20230622,125800,84805430,5720,5720,5720,5720,0
|
|
20230622,125700,84805430,5720,5720,5720,5720,0
|
|
20230622,125600,84805430,5720,5720,5720,5720,0
|
|
20230622,125500,84805430,5720,5720,5720,5710,34
|
|
20230622,125400,84611000,5720,5720,5720,5720,104
|
|
20230622,125300,84016120,5720,5720,5720,5720,0
|
|
20230622,125200,84016120,5720,5720,5720,5720,0
|
|
20230622,125100,84016120,5720,5720,5720,5720,0
|
|
20230622,125000,84016120,5720,5720,5720,5720,0
|
|
20230622,124900,84016120,5720,5720,5720,5720,0
|
|
20230622,124800,84016120,5720,5720,5720,5720,0
|
|
20230622,124700,84016120,5720,5720,5720,5720,17
|
|
20230622,124600,83918880,5720,5720,5720,5720,0
|
|
20230622,124500,83918880,5720,5720,5720,5720,0
|
|
20230622,124400,83918880,5720,5720,5720,5720,0
|
|
20230622,124300,83918880,5720,5720,5720,5720,17
|
|
20230622,124200,83821640,5720,5720,5720,5720,17
|
|
20230622,124100,83724400,5720,5720,5720,5720,0
|
|
20230622,124000,83724400,5720,5710,5720,5710,34
|
|
20230622,123900,83530170,5700,5700,5700,5700,0
|
|
20230622,123800,83530170,5700,5700,5700,5700,0
|
|
20230622,123700,83530170,5700,5700,5700,5700,0
|
|
20230622,123600,83530170,5700,5700,5700,5700,0
|
|
20230622,123500,83530170,5700,5700,5700,5700,0
|
|
20230622,123400,83530170,5700,5700,5700,5700,21
|
|
20230622,123300,83410470,5700,5700,5700,5700,0
|
|
20230622,123200,83410470,5700,5700,5700,5690,593
|
|
20230622,123100,80030900,5700,5710,5710,5700,92
|
|
20230622,123000,79505630,5700,5700,5700,5700,0
|
|
20230622,122900,79505630,5700,5710,5710,5700,64
|
|
20230622,122800,79140210,5710,5710,5710,5710,0
|
|
20230622,122700,79140210,5710,5710,5710,5710,0
|
|
20230622,122600,79140210,5710,5710,5710,5710,0
|
|
20230622,122500,79140210,5710,5710,5710,5710,0
|
|
20230622,122400,79140210,5710,5710,5710,5710,0
|
|
20230622,122300,79140210,5710,5710,5710,5710,0
|
|
20230622,122200,79140210,5710,5710,5710,5710,0
|
|
20230622,122100,79140210,5710,5710,5710,5710,0
|
|
20230622,122000,79140210,5710,5710,5710,5710,0
|
|
20230622,121900,79140210,5710,5710,5710,5710,0
|
|
20230622,121800,79140210,5710,5710,5710,5710,0
|
|
20230622,121700,79140210,5710,5710,5710,5710,0
|
|
20230622,121600,79140210,5710,5710,5710,5710,0
|
|
20230622,121500,79140210,5710,5710,5710,5710,0
|
|
20230622,121400,79140210,5710,5710,5710,5710,0
|
|
20230622,121300,79140210,5710,5710,5710,5710,0
|
|
20230622,121200,79140210,5710,5710,5710,5710,0
|
|
20230622,121100,79140210,5710,5710,5710,5710,2
|
|
20230622,121000,79128790,5710,5710,5710,5710,1
|
|
20230622,120900,79123080,5710,5710,5710,5710,53
|
|
20230622,120800,78820450,5710,5710,5710,5710,0
|
|
20230622,120700,78820450,5710,5710,5710,5710,100
|
|
20230622,120600,78249450,5710,5710,5710,5710,0
|
|
20230622,120500,78249450,5710,5710,5710,5710,0
|
|
20230622,120400,78249450,5710,5710,5710,5710,0
|
|
20230622,120300,78249450,5710,5710,5710,5710,0
|
|
20230622,120200,78249450,5710,5710,5710,5710,0
|
|
20230622,120100,78249450,5710,5710,5710,5710,217
|
|
20230622,120000,77010380,5710,5710,5710,5710,0
|
|
20230622,115900,77010380,5710,5710,5710,5710,113
|
|
20230622,115800,76365150,5680,5680,5680,5680,0
|
|
20230622,115700,76365150,5680,5680,5680,5680,0
|
|
20230622,115600,76365150,5680,5680,5680,5680,0
|
|
20230622,115500,76365150,5680,5680,5680,5680,0
|
|
20230622,115400,76365150,5680,5680,5680,5680,0
|
|
20230622,115300,76365150,5680,5680,5680,5680,0
|
|
20230622,115200,76365150,5680,5680,5680,5680,0
|
|
20230622,115100,76365150,5680,5680,5680,5680,0
|
|
20230622,115000,76365150,5680,5680,5680,5680,0
|
|
20230622,114900,76365150,5680,5680,5680,5680,0
|
|
20230622,114800,76365150,5680,5680,5680,5680,0
|
|
20230622,114700,76365150,5680,5680,5680,5680,0
|
|
20230622,114600,76365150,5680,5680,5680,5680,0
|
|
20230622,114500,76365150,5680,5680,5680,5680,0
|
|
20230622,114400,76365150,5680,5680,5680,5680,0
|
|
20230622,114300,76365150,5680,5680,5680,5680,0
|
|
20230622,114200,76365150,5680,5700,5700,5680,852
|
|
20230622,114100,71514220,5700,5700,5700,5700,0
|
|
20230622,114000,71514220,5700,5700,5700,5700,3
|
|
20230622,113900,71497120,5700,5700,5700,5700,0
|
|
20230622,113800,71497120,5700,5700,5700,5700,0
|
|
20230622,113700,71497120,5700,5700,5700,5700,0
|
|
20230622,113600,71497120,5700,5700,5700,5700,3
|
|
20230622,113500,71480020,5700,5700,5700,5700,0
|
|
20230622,113400,71480020,5700,5700,5700,5700,0
|
|
20230622,113300,71480020,5700,5700,5700,5700,0
|
|
20230622,113200,71480020,5700,5700,5700,5700,0
|
|
20230622,113100,71480020,5700,5700,5700,5700,0
|
|
20230622,113000,71480020,5700,5700,5700,5700,0
|
|
20230622,112900,71480020,5700,5700,5700,5700,0
|
|
20230622,112800,71480020,5700,5700,5700,5700,0
|
|
20230622,112700,71480020,5700,5700,5700,5700,0
|
|
20230622,112600,71480020,5700,5700,5700,5700,0
|
|
20230622,112500,71480020,5700,5700,5700,5700,0
|
|
20230622,112400,71480020,5700,5700,5700,5700,1
|
|
20230622,112300,71474320,5700,5700,5700,5700,0
|
|
20230622,112200,71474320,5700,5700,5700,5700,0
|
|
20230622,112100,71474320,5700,5700,5700,5700,0
|
|
20230622,112000,71474320,5700,5700,5700,5700,0
|
|
20230622,111900,71474320,5700,5700,5700,5700,1
|
|
20230622,111800,71468620,5690,5690,5690,5690,0
|
|
20230622,111700,71468620,5690,5690,5690,5690,180
|
|
20230622,111600,70444420,5690,5690,5690,5690,0
|
|
20230622,111500,70444420,5690,5690,5690,5690,0
|
|
20230622,111400,70444420,5690,5690,5690,5690,0
|
|
20230622,111300,70444420,5690,5690,5690,5690,0
|
|
20230622,111200,70444420,5690,5690,5690,5690,0
|
|
20230622,111100,70444420,5690,5690,5690,5690,0
|
|
20230622,111000,70444420,5690,5690,5690,5690,0
|
|
20230622,110900,70444420,5690,5690,5690,5690,0
|
|
20230622,110800,70444420,5690,5690,5690,5690,0
|
|
20230622,110700,70444420,5690,5690,5690,5690,0
|
|
20230622,110600,70444420,5690,5710,5710,5690,131
|
|
20230622,110500,69698670,5730,5730,5730,5730,0
|
|
20230622,110400,69698670,5730,5730,5730,5730,0
|
|
20230622,110300,69698670,5730,5730,5730,5730,0
|
|
20230622,110200,69698670,5730,5730,5730,5730,1
|
|
20230622,110100,69692940,5730,5730,5730,5730,34
|
|
20230622,110000,69498120,5730,5730,5730,5730,2
|
|
20230622,105900,69486660,5730,5700,5740,5700,1818
|
|
20230622,105800,59060750,5700,5700,5700,5700,0
|
|
20230622,105700,59060750,5700,5700,5700,5700,0
|
|
20230622,105600,59060750,5700,5700,5700,5700,0
|
|
20230622,105500,59060750,5700,5700,5700,5700,0
|
|
20230622,105400,59060750,5700,5700,5700,5700,0
|
|
20230622,105300,59060750,5700,5700,5700,5700,0
|
|
20230622,105200,59060750,5700,5700,5700,5700,0
|
|
20230622,105100,59060750,5700,5700,5700,5700,4
|
|
20230622,105000,59037950,5690,5690,5690,5690,65
|
|
20230622,104900,58668100,5680,5680,5680,5680,0
|
|
20230622,104800,58668100,5680,5680,5680,5680,0
|
|
20230622,104700,58668100,5680,5680,5680,5680,0
|
|
20230622,104600,58668100,5680,5680,5680,5680,0
|
|
20230622,104500,58668100,5680,5680,5680,5680,0
|
|
20230622,104400,58668100,5680,5680,5680,5680,0
|
|
20230622,104300,58668100,5680,5680,5680,5680,238
|
|
20230622,104200,57316260,5680,5680,5680,5680,0
|
|
20230622,104100,57316260,5680,5680,5680,5680,0
|
|
20230622,104000,57316260,5680,5680,5680,5680,0
|
|
20230622,103900,57316260,5680,5690,5690,5680,270
|
|
20230622,103800,55781640,5700,5700,5700,5700,14
|
|
20230622,103700,55701840,5700,5700,5700,5700,0
|
|
20230622,103600,55701840,5700,5700,5700,5700,2
|
|
20230622,103500,55690440,5690,5690,5690,5690,0
|
|
20230622,103400,55690440,5690,5690,5690,5690,0
|
|
20230622,103300,55690440,5690,5690,5690,5690,0
|
|
20230622,103200,55690440,5690,5690,5690,5690,9
|
|
20230622,103100,55639230,5680,5680,5680,5680,0
|
|
20230622,103000,55639230,5680,5680,5680,5680,0
|
|
20230622,102900,55639230,5680,5680,5680,5680,0
|
|
20230622,102800,55639230,5680,5680,5680,5680,0
|
|
20230622,102700,55639230,5680,5680,5680,5680,0
|
|
20230622,102600,55639230,5680,5680,5680,5680,0
|
|
20230622,102500,55639230,5680,5680,5680,5680,0
|
|
20230622,102400,55639230,5680,5680,5680,5680,0
|
|
20230622,102300,55639230,5680,5680,5680,5680,0
|
|
20230622,102200,55639230,5680,5680,5680,5680,0
|
|
20230622,102100,55639230,5680,5680,5680,5680,0
|
|
20230622,102000,55639230,5680,5680,5680,5680,0
|
|
20230622,101900,55639230,5680,5680,5680,5680,0
|
|
20230622,101800,55639230,5680,5680,5680,5680,0
|
|
20230622,101700,55639230,5680,5680,5680,5680,0
|
|
20230622,101600,55639230,5680,5690,5690,5680,33
|
|
20230622,101500,55451740,5710,5710,5710,5710,0
|
|
20230622,101400,55451740,5710,5710,5710,5710,0
|
|
20230622,101300,55451740,5710,5710,5710,5710,0
|
|
20230622,101200,55451740,5710,5710,5710,5710,0
|
|
20230622,101100,55451740,5710,5700,5730,5700,62
|
|
20230622,101000,55097660,5690,5690,5690,5690,7
|
|
20230622,100900,55057830,5690,5710,5710,5690,188
|
|
20230622,100800,53987440,5710,5710,5710,5710,0
|
|
20230622,100700,53987440,5710,5710,5710,5710,0
|
|
20230622,100600,53987440,5710,5710,5710,5710,0
|
|
20230622,100500,53987440,5710,5710,5710,5710,0
|
|
20230622,100400,53987440,5710,5710,5710,5710,0
|
|
20230622,100300,53987440,5710,5710,5710,5710,1
|
|
20230622,100200,53981730,5720,5720,5720,5720,0
|
|
20230622,100100,53981730,5720,5720,5720,5720,0
|
|
20230622,100000,53981730,5720,5720,5720,5720,0
|
|
20230622,095900,53981730,5720,5720,5720,5720,13
|
|
20230622,095800,53907370,5720,5720,5720,5720,0
|
|
20230622,095700,53907370,5720,5720,5720,5720,0
|
|
20230622,095600,53907370,5720,5700,5720,5700,2
|
|
20230622,095500,53895950,5700,5700,5700,5700,0
|
|
20230622,095400,53895950,5700,5700,5700,5700,1
|
|
20230622,095300,53890250,5700,5700,5700,5700,1
|
|
20230622,095200,53884550,5720,5720,5720,5720,0
|
|
20230622,095100,53884550,5720,5720,5720,5720,0
|
|
20230622,095000,53884550,5720,5730,5730,5720,53
|
|
20230622,094900,53581380,5720,5710,5720,5710,6
|
|
20230622,094800,53547110,5720,5710,5720,5710,31
|
|
20230622,094700,53369800,5720,5720,5720,5720,1
|
|
20230622,094600,53364080,5680,5680,5680,5680,0
|
|
20230622,094500,53364080,5680,5680,5680,5680,0
|
|
20230622,094400,53364080,5680,5680,5680,5680,0
|
|
20230622,094300,53364080,5680,5680,5680,5680,0
|
|
20230622,094200,53364080,5680,5680,5680,5680,0
|
|
20230622,094100,53364080,5680,5690,5690,5680,173
|
|
20230622,094000,52380720,5710,5710,5710,5710,0
|
|
20230622,093900,52380720,5710,5710,5710,5710,1
|
|
20230622,093800,52375010,5710,5700,5710,5690,87
|
|
20230622,093700,51879950,5740,5740,5740,5740,0
|
|
20230622,093600,51879950,5740,5730,5740,5730,4
|
|
20230622,093500,51857020,5690,5700,5700,5680,501
|
|
20230622,093400,49003070,5710,5710,5710,5710,0
|
|
20230622,093300,49003070,5710,5710,5710,5710,30
|
|
20230622,093200,48831770,5710,5710,5710,5710,228
|
|
20230622,093100,47529890,5710,5710,5710,5710,0
|
|
20230622,093000,47529890,5710,5710,5710,5710,0
|
|
20230622,092900,47529890,5710,5710,5710,5710,0
|
|
20230622,092800,47529890,5710,5710,5710,5710,343
|
|
20230622,092700,45571360,5710,5710,5710,5710,5
|
|
20230622,092600,45542810,5710,5710,5710,5710,40
|
|
20230622,092500,45314410,5710,5710,5710,5710,30
|
|
20230622,092400,45143110,5710,5710,5710,5710,0
|
|
20230622,092300,45143110,5710,5710,5710,5710,100
|
|
20230622,092200,44572110,5710,5710,5710,5710,0
|
|
20230622,092100,44572110,5710,5710,5710,5710,55
|
|
20230622,092000,44258060,5710,5710,5710,5710,0
|
|
20230622,091900,44258060,5710,5710,5710,5710,0
|
|
20230622,091800,44258060,5710,5710,5710,5710,12
|
|
20230622,091700,44189540,5740,5730,5740,5730,200
|
|
20230622,091600,43041770,5740,5680,5740,5680,1083
|
|
20230622,091500,36856680,5680,5680,5680,5680,0
|
|
20230622,091400,36856680,5680,5680,5680,5680,0
|
|
20230622,091300,36856680,5680,5680,5680,5680,0
|
|
20230622,091200,36856680,5680,5640,5680,5640,101
|
|
20230622,091100,36287000,5640,5640,5640,5640,0
|
|
20230622,091000,36287000,5640,5650,5650,5640,3311
|
|
20230622,090900,17581820,5650,5650,5650,5650,38
|
|
20230622,090800,17367120,5650,5630,5650,5630,387
|
|
20230622,090700,15182170,5650,5650,5650,5640,1274
|
|
20230622,090600,7984080,5630,5660,5660,5630,128
|
|
20230622,090500,7262300,5660,5660,5660,5660,0
|
|
20230622,090400,7262300,5660,5660,5660,5660,3
|
|
20230622,090300,7245320,5640,5630,5640,5630,105
|
|
20230622,090200,6654160,5630,5630,5640,5630,49
|
|
20230622,090100,6378250,5640,5660,5660,5640,497
|
|
20230622,090000,3571140,5670,5650,5670,5650,632
|