671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200800,302313000,6660,6660,6660,6660,1099
|
|
20230613,200700,302313000,6660,6660,6660,6660,0
|
|
20230613,200600,302313000,6660,6660,6660,6660,0
|
|
20230613,200500,302313000,6660,6660,6660,6660,0
|
|
20230613,200400,302313000,6660,6660,6660,6660,0
|
|
20230613,200300,302313000,6660,6660,6660,6660,0
|
|
20230613,200200,302313000,6660,6660,6660,6660,0
|
|
20230613,200100,302313000,6660,6660,6660,6660,0
|
|
20230613,200000,302313000,6660,6660,6660,6660,0
|
|
20230613,195900,302313000,6660,6660,6660,6660,0
|
|
20230613,195800,302313000,6660,6660,6660,6660,0
|
|
20230613,195700,302313000,6660,6660,6660,6660,0
|
|
20230613,195600,302313000,6660,6660,6660,6660,0
|
|
20230613,195500,302313000,6660,6660,6660,6660,0
|
|
20230613,195400,302313000,6660,6660,6660,6660,0
|
|
20230613,195300,302313000,6660,6660,6660,6660,0
|
|
20230613,195200,302313000,6660,6660,6660,6660,0
|
|
20230613,195100,302313000,6660,6660,6660,6660,0
|
|
20230613,195000,302313000,6660,6660,6660,6660,0
|
|
20230613,194900,302313000,6660,6660,6660,6660,0
|
|
20230613,194800,302313000,6660,6660,6660,6660,0
|
|
20230613,194700,302313000,6660,6660,6660,6660,0
|
|
20230613,194600,302313000,6660,6660,6660,6660,0
|
|
20230613,194500,302313000,6660,6660,6660,6660,0
|
|
20230613,194400,302313000,6660,6660,6660,6660,0
|
|
20230613,194300,302313000,6660,6660,6660,6660,0
|
|
20230613,194200,302313000,6660,6660,6660,6660,0
|
|
20230613,194100,302313000,6660,6660,6660,6660,0
|
|
20230613,194000,302313000,6660,6660,6660,6660,0
|
|
20230613,193900,302313000,6660,6660,6660,6660,0
|
|
20230613,193800,302313000,6660,6660,6660,6660,1099
|
|
20230613,193700,302313000,6660,6660,6660,6660,0
|
|
20230613,193600,302313000,6660,6660,6660,6660,0
|
|
20230613,193500,302313000,6660,6660,6660,6660,0
|
|
20230613,193400,302313000,6660,6660,6660,6660,0
|
|
20230613,193300,302313000,6660,6660,6660,6660,0
|
|
20230613,193200,302313000,6660,6660,6660,6660,0
|
|
20230613,193100,302313000,6660,6660,6660,6660,0
|
|
20230613,193000,302313000,6660,6660,6660,6660,0
|
|
20230613,192900,302313000,6660,6660,6660,6660,0
|
|
20230613,192800,302313000,6660,6660,6660,6660,0
|
|
20230613,192700,302313000,6660,6660,6660,6660,0
|
|
20230613,192600,302313000,6660,6660,6660,6660,0
|
|
20230613,192500,302313000,6660,6660,6660,6660,0
|
|
20230613,192400,302313000,6660,6660,6660,6660,0
|
|
20230613,192300,302313000,6660,6660,6660,6660,0
|
|
20230613,192200,302313000,6660,6660,6660,6660,0
|
|
20230613,192100,302313000,6660,6660,6660,6660,0
|
|
20230613,192000,302313000,6660,6660,6660,6660,0
|
|
20230613,191900,302313000,6660,6660,6660,6660,0
|
|
20230613,191800,302313000,6660,6660,6660,6660,0
|
|
20230613,191700,302313000,6660,6660,6660,6660,0
|
|
20230613,191600,302313000,6660,6660,6660,6660,0
|
|
20230613,191500,302313000,6660,6660,6660,6660,0
|
|
20230613,191400,302313000,6660,6660,6660,6660,0
|
|
20230613,191300,302313000,6660,6660,6660,6660,0
|
|
20230613,191200,302313000,6660,6660,6660,6660,0
|
|
20230613,191100,302313000,6660,6660,6660,6660,0
|
|
20230613,191000,302313000,6660,6660,6660,6660,0
|
|
20230613,190900,302313000,6660,6660,6660,6660,0
|
|
20230613,190800,302313000,6660,6660,6660,6660,1099
|
|
20230613,190700,302313000,6660,6660,6660,6660,0
|
|
20230613,190600,302313000,6660,6660,6660,6660,0
|
|
20230613,190500,302313000,6660,6660,6660,6660,0
|
|
20230613,190400,302313000,6660,6660,6660,6660,0
|
|
20230613,190300,302313000,6660,6660,6660,6660,0
|
|
20230613,190200,302313000,6660,6660,6660,6660,0
|
|
20230613,190100,302313000,6660,6660,6660,6660,0
|
|
20230613,190000,302313000,6660,6660,6660,6660,0
|
|
20230613,185900,302313000,6660,6660,6660,6660,0
|
|
20230613,185800,302313000,6660,6660,6660,6660,0
|
|
20230613,185700,302313000,6660,6660,6660,6660,0
|
|
20230613,185600,302313000,6660,6660,6660,6660,0
|
|
20230613,185500,302313000,6660,6660,6660,6660,0
|
|
20230613,185400,302313000,6660,6660,6660,6660,0
|
|
20230613,185300,302313000,6660,6660,6660,6660,0
|
|
20230613,185200,302313000,6660,6660,6660,6660,0
|
|
20230613,185100,302313000,6660,6660,6660,6660,0
|
|
20230613,185000,302313000,6660,6660,6660,6660,0
|
|
20230613,184900,302313000,6660,6660,6660,6660,0
|
|
20230613,184800,302313000,6660,6660,6660,6660,0
|
|
20230613,184700,302313000,6660,6660,6660,6660,0
|
|
20230613,184600,302313000,6660,6660,6660,6660,0
|
|
20230613,184500,302313000,6660,6660,6660,6660,0
|
|
20230613,184400,302313000,6660,6660,6660,6660,0
|
|
20230613,184300,302313000,6660,6660,6660,6660,0
|
|
20230613,184200,302313000,6660,6660,6660,6660,0
|
|
20230613,184100,302313000,6660,6660,6660,6660,0
|
|
20230613,184000,302313000,6660,6660,6660,6660,0
|
|
20230613,183900,302313000,6660,6660,6660,6660,0
|
|
20230613,183800,302313000,6660,6660,6660,6660,1099
|
|
20230613,183700,302313000,6660,6660,6660,6660,0
|
|
20230613,183600,302313000,6660,6660,6660,6660,0
|
|
20230613,183500,302313000,6660,6660,6660,6660,0
|
|
20230613,183400,302313000,6660,6660,6660,6660,0
|
|
20230613,183300,302313000,6660,6660,6660,6660,0
|
|
20230613,183200,302313000,6660,6660,6660,6660,0
|
|
20230613,183100,302313000,6660,6660,6660,6660,0
|
|
20230613,183000,302313000,6660,6660,6660,6660,0
|
|
20230613,182900,302313000,6660,6660,6660,6660,0
|
|
20230613,182800,302313000,6660,6660,6660,6660,0
|
|
20230613,182700,302313000,6660,6660,6660,6660,0
|
|
20230613,182600,302313000,6660,6660,6660,6660,0
|
|
20230613,182500,302313000,6660,6660,6660,6660,0
|
|
20230613,182400,302313000,6660,6660,6660,6660,0
|
|
20230613,182300,302313000,6660,6660,6660,6660,0
|
|
20230613,182200,302313000,6660,6660,6660,6660,0
|
|
20230613,182100,302313000,6660,6660,6660,6660,0
|
|
20230613,182000,302313000,6660,6660,6660,6660,0
|
|
20230613,181900,302313000,6660,6660,6660,6660,0
|
|
20230613,181800,302313000,6660,6660,6660,6660,0
|
|
20230613,181700,302313000,6660,6660,6660,6660,0
|
|
20230613,181600,302313000,6660,6660,6660,6660,0
|
|
20230613,181500,302313000,6660,6660,6660,6660,0
|
|
20230613,181400,302313000,6660,6660,6660,6660,0
|
|
20230613,181300,302313000,6660,6660,6660,6660,0
|
|
20230613,181200,302313000,6660,6660,6660,6660,0
|
|
20230613,181100,302313000,6660,6660,6660,6660,0
|
|
20230613,181000,302313000,6660,6660,6660,6660,0
|
|
20230613,180900,302313000,6660,6660,6660,6660,0
|
|
20230613,180800,302313000,6660,6660,6660,6660,1099
|
|
20230613,180700,302313000,6660,6660,6660,6660,0
|
|
20230613,180600,302313000,6660,6660,6660,6660,0
|
|
20230613,180500,302313000,6660,6660,6660,6660,0
|
|
20230613,180400,302313000,6660,6660,6660,6660,0
|
|
20230613,180300,302313000,6660,6660,6660,6660,0
|
|
20230613,180200,302313000,6660,6660,6660,6660,0
|
|
20230613,180100,302313000,6660,6660,6660,6660,0
|
|
20230613,180000,302313000,6660,6660,6660,6660,0
|
|
20230613,175900,302313000,6660,6660,6660,6660,0
|
|
20230613,175800,302313000,6660,6660,6660,6660,0
|
|
20230613,175700,302313000,6660,6660,6660,6660,0
|
|
20230613,175600,302313000,6660,6660,6660,6660,0
|
|
20230613,175500,302313000,6660,6660,6660,6660,0
|
|
20230613,175400,302313000,6660,6660,6660,6660,0
|
|
20230613,175300,302313000,6660,6660,6660,6660,0
|
|
20230613,175200,302313000,6660,6660,6660,6660,0
|
|
20230613,175100,302313000,6660,6660,6660,6660,0
|
|
20230613,175000,302313000,6660,6660,6660,6660,0
|
|
20230613,174900,302313000,6660,6660,6660,6660,0
|
|
20230613,174800,302313000,6660,6660,6660,6660,0
|
|
20230613,174700,302313000,6660,6660,6660,6660,0
|
|
20230613,174600,302313000,6660,6660,6660,6660,0
|
|
20230613,174500,302313000,6660,6660,6660,6660,0
|
|
20230613,174400,302313000,6660,6660,6660,6660,0
|
|
20230613,174300,302313000,6660,6660,6660,6660,0
|
|
20230613,174200,302313000,6660,6660,6660,6660,0
|
|
20230613,174100,302313000,6660,6660,6660,6660,0
|
|
20230613,174000,302313000,6660,6660,6660,6660,0
|
|
20230613,173900,302313000,6660,6660,6660,6660,0
|
|
20230613,173800,302313000,6660,6660,6660,6660,1099
|
|
20230613,173700,302313000,6660,6660,6660,6660,0
|
|
20230613,173600,302313000,6660,6660,6660,6660,0
|
|
20230613,173500,302313000,6660,6660,6660,6660,0
|
|
20230613,173400,302313000,6660,6660,6660,6660,0
|
|
20230613,173300,302313000,6660,6660,6660,6660,0
|
|
20230613,173200,302313000,6660,6660,6660,6660,0
|
|
20230613,173100,302313000,6660,6660,6660,6660,0
|
|
20230613,173000,302313000,6660,6660,6660,6660,0
|
|
20230613,172900,302313000,6660,6660,6660,6660,0
|
|
20230613,172800,302313000,6660,6660,6660,6660,0
|
|
20230613,172700,302313000,6660,6660,6660,6660,0
|
|
20230613,172600,302313000,6660,6660,6660,6660,0
|
|
20230613,172500,302313000,6660,6660,6660,6660,0
|
|
20230613,172400,302313000,6660,6660,6660,6660,0
|
|
20230613,172300,302313000,6660,6660,6660,6660,0
|
|
20230613,172200,302313000,6660,6660,6660,6660,0
|
|
20230613,172100,302313000,6660,6660,6660,6660,0
|
|
20230613,172000,302313000,6660,6660,6660,6660,0
|
|
20230613,171900,302313000,6660,6660,6660,6660,0
|
|
20230613,171800,302313000,6660,6660,6660,6660,0
|
|
20230613,171700,302313000,6660,6660,6660,6660,0
|
|
20230613,171600,302313000,6660,6660,6660,6660,0
|
|
20230613,171500,302313000,6660,6660,6660,6660,0
|
|
20230613,171400,302313000,6660,6660,6660,6660,0
|
|
20230613,171300,302313000,6660,6660,6660,6660,0
|
|
20230613,171200,302313000,6660,6660,6660,6660,0
|
|
20230613,171100,302313000,6660,6660,6660,6660,0
|
|
20230613,171000,302313000,6660,6660,6660,6660,0
|
|
20230613,170900,302313000,6660,6660,6660,6660,0
|
|
20230613,170800,302313000,6660,6660,6660,6660,1099
|
|
20230613,170700,302313000,6660,6660,6660,6660,0
|
|
20230613,170600,302313000,6660,6660,6660,6660,0
|
|
20230613,170500,302313000,6660,6660,6660,6660,0
|
|
20230613,170400,302313000,6660,6660,6660,6660,0
|
|
20230613,170300,302313000,6660,6660,6660,6660,0
|
|
20230613,170200,302313000,6660,6660,6660,6660,0
|
|
20230613,170100,302313000,6660,6660,6660,6660,0
|
|
20230613,170000,302313000,6660,6660,6660,6660,0
|
|
20230613,165900,302313000,6660,6660,6660,6660,0
|
|
20230613,165800,302313000,6660,6660,6660,6660,0
|
|
20230613,165700,302313000,6660,6660,6660,6660,0
|
|
20230613,165600,302313000,6660,6660,6660,6660,0
|
|
20230613,165500,302313000,6660,6660,6660,6660,0
|
|
20230613,165400,302313000,6660,6660,6660,6660,0
|
|
20230613,165300,302313000,6660,6660,6660,6660,0
|
|
20230613,165200,302313000,6660,6660,6660,6660,0
|
|
20230613,165100,302313000,6660,6660,6660,6660,0
|
|
20230613,165000,302313000,6660,6660,6660,6660,0
|
|
20230613,164900,302313000,6660,6660,6660,6660,0
|
|
20230613,164800,302313000,6660,6660,6660,6660,0
|
|
20230613,164700,302313000,6660,6660,6660,6660,0
|
|
20230613,164600,302313000,6660,6660,6660,6660,0
|
|
20230613,164500,302313000,6660,6660,6660,6660,0
|
|
20230613,164400,302313000,6660,6660,6660,6660,0
|
|
20230613,164300,302313000,6660,6660,6660,6660,0
|
|
20230613,164200,302313000,6660,6660,6660,6660,0
|
|
20230613,164100,302313000,6660,6660,6660,6660,0
|
|
20230613,164000,302313000,6660,6660,6660,6660,0
|
|
20230613,163900,302313000,6660,6660,6660,6660,0
|
|
20230613,163800,302313000,6660,6660,6660,6660,1099
|
|
20230613,163700,302313000,6660,6660,6660,6660,0
|
|
20230613,163600,302313000,6660,6660,6660,6660,0
|
|
20230613,163500,302313000,6660,6660,6660,6660,0
|
|
20230613,163400,302313000,6660,6660,6660,6660,0
|
|
20230613,163300,302313000,6660,6660,6660,6660,0
|
|
20230613,163200,302313000,6660,6660,6660,6660,0
|
|
20230613,163100,302313000,6660,6660,6660,6660,0
|
|
20230613,163000,302313000,6660,6660,6660,6660,0
|
|
20230613,162900,302313000,6660,6660,6660,6660,0
|
|
20230613,162800,302313000,6660,6660,6660,6660,0
|
|
20230613,162700,302313000,6660,6660,6660,6660,0
|
|
20230613,162600,302313000,6660,6660,6660,6660,0
|
|
20230613,162500,302313000,6660,6660,6660,6660,0
|
|
20230613,162400,302313000,6660,6660,6660,6660,0
|
|
20230613,162300,302313000,6660,6660,6660,6660,0
|
|
20230613,162200,302313000,6660,6660,6660,6660,0
|
|
20230613,162100,302313000,6660,6660,6660,6660,0
|
|
20230613,162000,302313000,6660,6660,6660,6660,0
|
|
20230613,161900,302313000,6660,6660,6660,6660,0
|
|
20230613,161800,302313000,6660,6660,6660,6660,0
|
|
20230613,161700,302313000,6660,6660,6660,6660,0
|
|
20230613,161600,302313000,6660,6660,6660,6660,0
|
|
20230613,161500,302313000,6660,6660,6660,6660,0
|
|
20230613,161400,302313000,6660,6660,6660,6660,0
|
|
20230613,161300,302313000,6660,6660,6660,6660,0
|
|
20230613,161200,302313000,6660,6660,6660,6660,0
|
|
20230613,161100,302313000,6660,6660,6660,6660,0
|
|
20230613,161000,302313000,6660,6660,6660,6660,0
|
|
20230613,160900,302313000,6660,6660,6660,6660,0
|
|
20230613,160800,302313000,6660,6660,6660,6660,1099
|
|
20230613,160700,302313000,6660,6660,6660,6660,0
|
|
20230613,160600,302313000,6660,6660,6660,6660,0
|
|
20230613,160500,302313000,6660,6660,6660,6660,0
|
|
20230613,160400,302313000,6660,6660,6660,6660,0
|
|
20230613,160300,302313000,6660,6660,6660,6660,0
|
|
20230613,160200,302313000,6660,6660,6660,6660,0
|
|
20230613,160100,302313000,6660,6660,6660,6660,0
|
|
20230613,160000,302313000,6660,6660,6660,6660,0
|
|
20230613,155900,302313000,6660,6660,6660,6660,0
|
|
20230613,155800,302313000,6660,6660,6660,6660,0
|
|
20230613,155700,302313000,6660,6660,6660,6660,0
|
|
20230613,155600,302313000,6660,6660,6660,6660,0
|
|
20230613,155500,302313000,6660,6660,6660,6660,0
|
|
20230613,155400,302313000,6660,6660,6660,6660,0
|
|
20230613,155300,302313000,6660,6660,6660,6660,0
|
|
20230613,155200,302313000,6660,6660,6660,6660,0
|
|
20230613,155100,302313000,6660,6660,6660,6660,0
|
|
20230613,155000,302313000,6660,6660,6660,6660,0
|
|
20230613,154900,302313000,6660,6660,6660,6660,0
|
|
20230613,154800,302313000,6660,6660,6660,6660,0
|
|
20230613,154700,302313000,6660,6660,6660,6660,0
|
|
20230613,154600,302313000,6660,6660,6660,6660,0
|
|
20230613,154500,302313000,6660,6660,6660,6660,0
|
|
20230613,154400,302313000,6660,6660,6660,6660,0
|
|
20230613,154300,302313000,6660,6660,6660,6660,0
|
|
20230613,154200,302313000,6660,6660,6660,6660,0
|
|
20230613,154100,302313000,6660,6660,6660,6660,0
|
|
20230613,154000,302313000,6660,6660,6660,6660,0
|
|
20230613,153900,302313000,6660,6660,6660,6660,0
|
|
20230613,153800,302313000,6660,6660,6660,6660,1099
|
|
20230613,153700,302313000,6660,6660,6660,6660,0
|
|
20230613,153600,302313000,6660,6660,6660,6660,0
|
|
20230613,153500,302313000,6660,6660,6660,6660,0
|
|
20230613,153400,302313000,6660,6660,6660,6660,0
|
|
20230613,153300,302313000,6660,6660,6660,6660,0
|
|
20230613,153200,302313000,6660,6660,6660,6660,0
|
|
20230613,153100,302313000,6660,6660,6660,6660,0
|
|
20230613,153000,302313000,6660,6660,6660,6660,1099
|
|
20230613,152900,294993660,6660,6660,6660,6660,0
|
|
20230613,152800,294993660,6660,6660,6660,6660,0
|
|
20230613,152700,294993660,6660,6660,6660,6660,0
|
|
20230613,152600,294993660,6660,6660,6660,6660,0
|
|
20230613,152500,294993660,6660,6660,6660,6660,0
|
|
20230613,152400,294993660,6660,6660,6660,6660,0
|
|
20230613,152300,294993660,6660,6660,6660,6660,0
|
|
20230613,152200,294993660,6660,6660,6660,6660,0
|
|
20230613,152100,294993660,6660,6660,6660,6660,0
|
|
20230613,152000,294993660,6660,6660,6660,6660,0
|
|
20230613,151900,294993660,6660,6660,6660,6650,137
|
|
20230613,151800,294082310,6650,6630,6650,6630,519
|
|
20230613,151700,290631830,6640,6640,6640,6640,156
|
|
20230613,151600,289595990,6650,6650,6650,6650,1
|
|
20230613,151500,289589340,6650,6650,6650,6650,0
|
|
20230613,151400,289589340,6650,6650,6650,6650,0
|
|
20230613,151300,289589340,6650,6650,6650,6650,0
|
|
20230613,151200,289589340,6650,6650,6650,6650,22
|
|
20230613,151100,289443040,6640,6640,6640,6640,79
|
|
20230613,151000,288918480,6640,6640,6640,6640,0
|
|
20230613,150900,288918480,6640,6640,6640,6640,0
|
|
20230613,150800,288918480,6640,6640,6640,6640,2
|
|
20230613,150700,288905200,6640,6640,6640,6640,7
|
|
20230613,150600,288858720,6640,6650,6650,6640,54
|
|
20230613,150500,288499630,6660,6640,6660,6640,204
|
|
20230613,150400,287142770,6640,6640,6640,6640,7
|
|
20230613,150300,287096290,6650,6650,6660,6650,1094
|
|
20230613,150200,279819180,6650,6650,6650,6650,7
|
|
20230613,150100,279772630,6650,6650,6650,6650,1
|
|
20230613,150000,279765980,6650,6640,6650,6640,506
|
|
20230613,145900,276401150,6650,6650,6650,6650,678
|
|
20230613,145800,271892450,6640,6640,6640,6640,100
|
|
20230613,145700,271228450,6640,6640,6640,6640,10
|
|
20230613,145600,271162050,6630,6630,6630,6630,301
|
|
20230613,145500,269166420,6630,6630,6630,6630,0
|
|
20230613,145400,269166420,6630,6630,6630,6630,21
|
|
20230613,145300,269027190,6660,6660,6660,6660,0
|
|
20230613,145200,269027190,6660,6650,6660,6650,300
|
|
20230613,145100,267031690,6660,6660,6660,6660,0
|
|
20230613,145000,267031690,6660,6650,6660,6650,200
|
|
20230613,144900,265701370,6650,6650,6650,6650,0
|
|
20230613,144800,265701370,6650,6650,6650,6650,800
|
|
20230613,144700,260381370,6650,6650,6650,6650,0
|
|
20230613,144600,260381370,6650,6650,6650,6650,200
|
|
20230613,144500,259051370,6650,6650,6650,6650,100
|
|
20230613,144400,258386370,6640,6620,6640,6620,120
|
|
20230613,144300,257589970,6640,6640,6640,6640,0
|
|
20230613,144200,257589970,6640,6640,6640,6640,0
|
|
20230613,144100,257589970,6640,6640,6640,6640,0
|
|
20230613,144000,257589970,6640,6640,6640,6640,0
|
|
20230613,143900,257589970,6640,6640,6640,6640,0
|
|
20230613,143800,257589970,6640,6640,6640,6640,79
|
|
20230613,143700,257065410,6620,6620,6620,6620,0
|
|
20230613,143600,257065410,6620,6620,6620,6620,0
|
|
20230613,143500,257065410,6620,6630,6630,6620,500
|
|
20230613,143400,253755320,6630,6630,6630,6630,0
|
|
20230613,143300,253755320,6630,6630,6630,6630,0
|
|
20230613,143200,253755320,6630,6630,6630,6630,199
|
|
20230613,143100,252435950,6630,6630,6630,6630,2
|
|
20230613,143000,252422690,6640,6640,6640,6640,1
|
|
20230613,142900,252416050,6620,6620,6620,6620,0
|
|
20230613,142800,252416050,6620,6620,6620,6620,5
|
|
20230613,142700,252382950,6630,6630,6630,6630,5
|
|
20230613,142600,252349800,6630,6630,6630,6630,195
|
|
20230613,142500,251056950,6640,6630,6640,6620,1129
|
|
20230613,142400,243572950,6640,6640,6640,6640,0
|
|
20230613,142300,243572950,6640,6630,6640,6630,84
|
|
20230613,142200,243015220,6630,6630,6630,6630,425
|
|
20230613,142100,240197470,6640,6640,6640,6640,27
|
|
20230613,142000,240018190,6640,6640,6640,6640,0
|
|
20230613,141900,240018190,6640,6640,6640,6640,100
|
|
20230613,141800,239354190,6640,6640,6640,6640,0
|
|
20230613,141700,239354190,6640,6640,6640,6640,0
|
|
20230613,141600,239354190,6640,6640,6640,6640,0
|
|
20230613,141500,239354190,6640,6640,6640,6640,6
|
|
20230613,141400,239314350,6640,6630,6640,6630,53
|
|
20230613,141300,238962480,6620,6620,6620,6620,93
|
|
20230613,141200,238346820,6620,6620,6620,6620,0
|
|
20230613,141100,238346820,6620,6620,6620,6620,0
|
|
20230613,141000,238346820,6620,6620,6620,6620,0
|
|
20230613,140900,238346820,6620,6620,6620,6620,400
|
|
20230613,140800,235698820,6620,6630,6630,6620,33
|
|
20230613,140700,235480060,6630,6630,6630,6630,100
|
|
20230613,140600,234817060,6630,6630,6630,6630,0
|
|
20230613,140500,234817060,6630,6630,6630,6630,15
|
|
20230613,140400,234717610,6630,6630,6630,6630,0
|
|
20230613,140300,234717610,6630,6630,6630,6630,11
|
|
20230613,140200,234644680,6640,6650,6650,6640,51
|
|
20230613,140100,234305540,6650,6650,6650,6650,0
|
|
20230613,140000,234305540,6650,6650,6650,6650,0
|
|
20230613,135900,234305540,6650,6650,6650,6650,0
|
|
20230613,135800,234305540,6650,6650,6650,6650,0
|
|
20230613,135700,234305540,6650,6650,6650,6650,0
|
|
20230613,135600,234305540,6650,6650,6650,6650,1
|
|
20230613,135500,234298890,6650,6650,6650,6650,0
|
|
20230613,135400,234298890,6650,6640,6650,6640,1550
|
|
20230613,135300,223992380,6650,6650,6650,6650,0
|
|
20230613,135200,223992380,6650,6650,6650,6650,1
|
|
20230613,135100,223985730,6620,6620,6620,6620,0
|
|
20230613,135000,223985730,6620,6620,6620,6620,0
|
|
20230613,134900,223985730,6620,6620,6620,6620,0
|
|
20230613,134800,223985730,6620,6620,6620,6620,0
|
|
20230613,134700,223985730,6620,6620,6620,6620,0
|
|
20230613,134600,223985730,6620,6620,6620,6620,0
|
|
20230613,134500,223985730,6620,6620,6620,6620,0
|
|
20230613,134400,223985730,6620,6620,6620,6620,50
|
|
20230613,134300,223654730,6640,6640,6640,6640,0
|
|
20230613,134200,223654730,6640,6640,6640,6640,0
|
|
20230613,134100,223654730,6640,6640,6640,6640,1
|
|
20230613,134000,223648090,6610,6610,6610,6610,0
|
|
20230613,133900,223648090,6610,6610,6610,6610,0
|
|
20230613,133800,223648090,6610,6610,6610,6610,0
|
|
20230613,133700,223648090,6610,6610,6610,6610,50
|
|
20230613,133600,223317590,6610,6610,6610,6610,0
|
|
20230613,133500,223317590,6610,6630,6630,6610,662
|
|
20230613,133400,218935760,6640,6640,6640,6640,50
|
|
20230613,133300,218603760,6640,6640,6640,6640,0
|
|
20230613,133200,218603760,6640,6640,6640,6640,0
|
|
20230613,133100,218603760,6640,6640,6640,6640,0
|
|
20230613,133000,218603760,6640,6640,6640,6640,0
|
|
20230613,132900,218603760,6640,6640,6640,6640,0
|
|
20230613,132800,218603760,6640,6650,6650,6640,299
|
|
20230613,132700,216618380,6650,6650,6650,6650,0
|
|
20230613,132600,216618380,6650,6650,6650,6650,0
|
|
20230613,132500,216618380,6650,6650,6650,6650,0
|
|
20230613,132400,216618380,6650,6650,6650,6650,6
|
|
20230613,132300,216578480,6650,6650,6650,6650,0
|
|
20230613,132200,216578480,6650,6650,6650,6650,0
|
|
20230613,132100,216578480,6650,6650,6650,6650,0
|
|
20230613,132000,216578480,6650,6650,6650,6650,0
|
|
20230613,131900,216578480,6650,6650,6650,6650,0
|
|
20230613,131800,216578480,6650,6650,6650,6650,0
|
|
20230613,131700,216578480,6650,6650,6650,6650,73
|
|
20230613,131600,216093030,6650,6650,6650,6650,81
|
|
20230613,131500,215554380,6650,6650,6650,6650,0
|
|
20230613,131400,215554380,6650,6650,6650,6650,100
|
|
20230613,131300,214889380,6640,6640,6640,6640,15
|
|
20230613,131200,214789780,6650,6650,6650,6650,0
|
|
20230613,131100,214789780,6650,6650,6650,6650,0
|
|
20230613,131000,214789780,6650,6650,6650,6650,153
|
|
20230613,130900,213772330,6590,6630,6630,6590,9873
|
|
20230613,130800,148536870,6660,6660,6660,6660,0
|
|
20230613,130700,148536870,6660,6660,6660,6660,0
|
|
20230613,130600,148536870,6660,6660,6660,6660,1
|
|
20230613,130500,148530210,6630,6640,6640,6630,661
|
|
20230613,130400,144144970,6650,6650,6650,6650,418
|
|
20230613,130300,141365270,6650,6650,6650,6650,220
|
|
20230613,130200,139902270,6650,6650,6650,6650,0
|
|
20230613,130100,139902270,6650,6650,6650,6650,0
|
|
20230613,130000,139902270,6650,6650,6650,6650,1
|
|
20230613,125900,139895620,6660,6660,6660,6660,0
|
|
20230613,125800,139895620,6660,6660,6660,6660,0
|
|
20230613,125700,139895620,6660,6660,6660,6660,81
|
|
20230613,125600,139356160,6660,6660,6660,6660,0
|
|
20230613,125500,139356160,6660,6660,6660,6660,0
|
|
20230613,125400,139356160,6660,6660,6660,6660,20
|
|
20230613,125300,139222960,6650,6650,6650,6650,0
|
|
20230613,125200,139222960,6650,6650,6650,6650,0
|
|
20230613,125100,139222960,6650,6650,6650,6650,0
|
|
20230613,125000,139222960,6650,6650,6650,6650,6
|
|
20230613,124900,139183060,6650,6650,6650,6650,0
|
|
20230613,124800,139183060,6650,6650,6650,6650,0
|
|
20230613,124700,139183060,6650,6650,6650,6650,0
|
|
20230613,124600,139183060,6650,6650,6650,6650,0
|
|
20230613,124500,139183060,6650,6650,6650,6650,0
|
|
20230613,124400,139183060,6650,6650,6650,6650,25
|
|
20230613,124300,139016810,6650,6650,6650,6650,0
|
|
20230613,124200,139016810,6650,6650,6650,6650,336
|
|
20230613,124100,136782410,6650,6650,6650,6650,0
|
|
20230613,124000,136782410,6650,6650,6650,6650,0
|
|
20230613,123900,136782410,6650,6650,6650,6650,0
|
|
20230613,123800,136782410,6650,6650,6650,6650,164
|
|
20230613,123700,135691810,6660,6660,6660,6660,0
|
|
20230613,123600,135691810,6660,6660,6660,6660,0
|
|
20230613,123500,135691810,6660,6660,6660,6660,0
|
|
20230613,123400,135691810,6660,6660,6660,6660,0
|
|
20230613,123300,135691810,6660,6660,6660,6660,10
|
|
20230613,123200,135625210,6650,6650,6650,6650,0
|
|
20230613,123100,135625210,6650,6650,6650,6650,0
|
|
20230613,123000,135625210,6650,6650,6650,6650,30
|
|
20230613,122900,135425710,6660,6660,6660,6660,0
|
|
20230613,122800,135425710,6660,6660,6660,6660,0
|
|
20230613,122700,135425710,6660,6660,6660,6660,0
|
|
20230613,122600,135425710,6660,6660,6660,6660,0
|
|
20230613,122500,135425710,6660,6660,6660,6660,50
|
|
20230613,122400,135092710,6660,6660,6660,6660,0
|
|
20230613,122300,135092710,6660,6660,6660,6660,0
|
|
20230613,122200,135092710,6660,6660,6660,6660,0
|
|
20230613,122100,135092710,6660,6660,6660,6660,0
|
|
20230613,122000,135092710,6660,6660,6660,6660,150
|
|
20230613,121900,134093710,6660,6660,6660,6660,0
|
|
20230613,121800,134093710,6660,6660,6660,6660,0
|
|
20230613,121700,134093710,6660,6660,6660,6660,15
|
|
20230613,121600,133993810,6660,6660,6660,6660,20
|
|
20230613,121500,133860610,6660,6660,6660,6660,0
|
|
20230613,121400,133860610,6660,6660,6660,6660,0
|
|
20230613,121300,133860610,6660,6660,6660,6660,0
|
|
20230613,121200,133860610,6660,6660,6660,6660,0
|
|
20230613,121100,133860610,6660,6660,6660,6660,0
|
|
20230613,121000,133860610,6660,6660,6660,6660,0
|
|
20230613,120900,133860610,6660,6660,6660,6660,0
|
|
20230613,120800,133860610,6660,6650,6660,6650,11
|
|
20230613,120700,133787360,6660,6660,6660,6660,5
|
|
20230613,120600,133754060,6660,6660,6660,6660,500
|
|
20230613,120500,130424060,6660,6660,6660,6660,1
|
|
20230613,120400,130417400,6650,6650,6650,6650,0
|
|
20230613,120300,130417400,6650,6650,6650,6650,24
|
|
20230613,120200,130257800,6650,6650,6650,6650,0
|
|
20230613,120100,130257800,6650,6650,6650,6650,0
|
|
20230613,120000,130257800,6650,6650,6650,6650,0
|
|
20230613,115900,130257800,6650,6650,6650,6650,7
|
|
20230613,115800,130211250,6640,6640,6640,6640,0
|
|
20230613,115700,130211250,6640,6640,6640,6640,0
|
|
20230613,115600,130211250,6640,6640,6640,6640,0
|
|
20230613,115500,130211250,6640,6640,6640,6640,1
|
|
20230613,115400,130204610,6640,6640,6640,6640,0
|
|
20230613,115300,130204610,6640,6640,6640,6640,1
|
|
20230613,115200,130197970,6630,6640,6640,6630,951
|
|
20230613,115100,123888870,6660,6660,6660,6660,30
|
|
20230613,115000,123689070,6640,6660,6660,6640,38
|
|
20230613,114900,123436150,6660,6660,6660,6660,0
|
|
20230613,114800,123436150,6660,6660,6660,6660,0
|
|
20230613,114700,123436150,6660,6640,6660,6640,76
|
|
20230613,114600,122931490,6660,6660,6660,6660,20
|
|
20230613,114500,122798290,6660,6660,6660,6660,0
|
|
20230613,114400,122798290,6660,6660,6660,6660,0
|
|
20230613,114300,122798290,6660,6660,6660,6660,0
|
|
20230613,114200,122798290,6660,6660,6660,6660,0
|
|
20230613,114100,122798290,6660,6660,6660,6660,0
|
|
20230613,114000,122798290,6660,6660,6660,6660,10
|
|
20230613,113900,122731690,6630,6630,6630,6630,0
|
|
20230613,113800,122731690,6630,6630,6630,6630,0
|
|
20230613,113700,122731690,6630,6630,6630,6630,0
|
|
20230613,113600,122731690,6630,6650,6650,6630,4843
|
|
20230613,113500,90588920,6670,6670,6670,6670,0
|
|
20230613,113400,90588920,6670,6670,6670,6670,100
|
|
20230613,113300,89921920,6670,6670,6670,6670,0
|
|
20230613,113200,89921920,6670,6670,6670,6670,0
|
|
20230613,113100,89921920,6670,6670,6670,6670,0
|
|
20230613,113000,89921920,6670,6670,6670,6670,0
|
|
20230613,112900,89921920,6670,6670,6670,6670,10
|
|
20230613,112800,89855220,6670,6670,6670,6670,0
|
|
20230613,112700,89855220,6670,6670,6670,6670,0
|
|
20230613,112600,89855220,6670,6670,6670,6670,0
|
|
20230613,112500,89855220,6670,6670,6670,6670,0
|
|
20230613,112400,89855220,6670,6670,6670,6670,0
|
|
20230613,112300,89855220,6670,6670,6670,6670,0
|
|
20230613,112200,89855220,6670,6670,6670,6670,100
|
|
20230613,112100,89188220,6670,6670,6670,6670,0
|
|
20230613,112000,89188220,6670,6670,6670,6670,0
|
|
20230613,111900,89188220,6670,6670,6670,6670,0
|
|
20230613,111800,89188220,6670,6670,6670,6670,0
|
|
20230613,111700,89188220,6670,6670,6670,6670,1
|
|
20230613,111600,89181550,6630,6630,6630,6630,6
|
|
20230613,111500,89141770,6630,6630,6630,6630,0
|
|
20230613,111400,89141770,6630,6640,6640,6630,645
|
|
20230613,111300,84865370,6650,6650,6650,6650,44
|
|
20230613,111200,84572770,6650,6650,6650,6650,519
|
|
20230613,111100,81121420,6650,6650,6650,6650,437
|
|
20230613,111000,78215370,6650,6650,6650,6650,0
|
|
20230613,110900,78215370,6650,6650,6650,6650,1
|
|
20230613,110800,78208720,6650,6650,6650,6650,1
|
|
20230613,110700,78202070,6640,6640,6640,6640,3
|
|
20230613,110600,78182150,6640,6640,6640,6640,0
|
|
20230613,110500,78182150,6640,6640,6640,6640,10
|
|
20230613,110400,78115750,6640,6640,6640,6640,200
|
|
20230613,110300,76787750,6640,6640,6640,6640,0
|
|
20230613,110200,76787750,6640,6640,6640,6640,0
|
|
20230613,110100,76787750,6640,6640,6640,6640,740
|
|
20230613,110000,71874150,6650,6650,6650,6650,0
|
|
20230613,105900,71874150,6650,6650,6650,6650,22
|
|
20230613,105800,71727850,6640,6640,6640,6640,0
|
|
20230613,105700,71727850,6640,6640,6640,6640,0
|
|
20230613,105600,71727850,6640,6640,6640,6640,1
|
|
20230613,105500,71721210,6640,6640,6640,6640,0
|
|
20230613,105400,71721210,6640,6640,6640,6640,222
|
|
20230613,105300,70247130,6650,6650,6650,6650,0
|
|
20230613,105200,70247130,6650,6650,6650,6650,24
|
|
20230613,105100,70087530,6650,6640,6650,6640,254
|
|
20230613,105000,68400860,6650,6650,6650,6650,0
|
|
20230613,104900,68400860,6650,6650,6650,6650,0
|
|
20230613,104800,68400860,6650,6650,6650,6650,77
|
|
20230613,104700,67888810,6650,6650,6650,6650,0
|
|
20230613,104600,67888810,6650,6650,6650,6650,25
|
|
20230613,104500,67722560,6650,6650,6650,6650,7
|
|
20230613,104400,67676010,6650,6650,6650,6650,0
|
|
20230613,104300,67676010,6650,6650,6650,6650,0
|
|
20230613,104200,67676010,6650,6650,6650,6650,302
|
|
20230613,104100,65667710,6660,6670,6670,6660,11
|
|
20230613,104000,65594440,6660,6660,6660,6660,0
|
|
20230613,103900,65594440,6660,6660,6660,6660,0
|
|
20230613,103800,65594440,6660,6660,6660,6660,374
|
|
20230613,103700,63103600,6670,6670,6670,6670,0
|
|
20230613,103600,63103600,6670,6670,6670,6670,45
|
|
20230613,103500,62803450,6670,6670,6670,6670,0
|
|
20230613,103400,62803450,6670,6670,6670,6670,0
|
|
20230613,103300,62803450,6670,6670,6670,6670,0
|
|
20230613,103200,62803450,6670,6670,6670,6670,465
|
|
20230613,103100,59701900,6660,6660,6660,6660,0
|
|
20230613,103000,59701900,6660,6660,6660,6660,0
|
|
20230613,102900,59701900,6660,6660,6660,6660,0
|
|
20230613,102800,59701900,6660,6660,6660,6660,12
|
|
20230613,102700,59621980,6660,6660,6660,6660,114
|
|
20230613,102600,58862740,6650,6650,6650,6650,0
|
|
20230613,102500,58862740,6650,6650,6650,6650,0
|
|
20230613,102400,58862740,6650,6650,6650,6650,0
|
|
20230613,102300,58862740,6650,6650,6650,6650,0
|
|
20230613,102200,58862740,6650,6650,6650,6650,0
|
|
20230613,102100,58862740,6650,6650,6650,6650,105
|
|
20230613,102000,58164490,6670,6670,6670,6670,0
|
|
20230613,101900,58164490,6670,6670,6670,6670,0
|
|
20230613,101800,58164490,6670,6660,6670,6660,12
|
|
20230613,101700,58084560,6660,6660,6660,6660,19
|
|
20230613,101600,57958020,6660,6660,6660,6660,0
|
|
20230613,101500,57958020,6660,6660,6660,6660,0
|
|
20230613,101400,57958020,6660,6660,6660,6660,49
|
|
20230613,101300,57631680,6660,6660,6660,6660,153
|
|
20230613,101200,56612700,6660,6660,6660,6660,32
|
|
20230613,101100,56399580,6670,6670,6670,6670,1
|
|
20230613,101000,56392910,6670,6670,6670,6670,2
|
|
20230613,100900,56379570,6660,6660,6660,6660,0
|
|
20230613,100800,56379570,6660,6660,6660,6660,8
|
|
20230613,100700,56326290,6670,6670,6670,6670,0
|
|
20230613,100600,56326290,6670,6670,6670,6670,0
|
|
20230613,100500,56326290,6670,6670,6670,6670,0
|
|
20230613,100400,56326290,6670,6670,6670,6670,0
|
|
20230613,100300,56326290,6670,6670,6670,6670,0
|
|
20230613,100200,56326290,6670,6670,6670,6670,0
|
|
20230613,100100,56326290,6670,6670,6670,6670,0
|
|
20230613,100000,56326290,6670,6670,6670,6670,63
|
|
20230613,095900,55906080,6670,6670,6670,6670,51
|
|
20230613,095800,55565910,6670,6670,6670,6660,182
|
|
20230613,095700,54352560,6660,6660,6660,6660,6
|
|
20230613,095600,54312600,6660,6660,6660,6660,1
|
|
20230613,095500,54305940,6660,6660,6660,6660,0
|
|
20230613,095400,54305940,6660,6660,6660,6660,0
|
|
20230613,095300,54305940,6660,6660,6660,6660,0
|
|
20230613,095200,54305940,6660,6660,6660,6660,11
|
|
20230613,095100,54232680,6660,6660,6660,6660,30
|
|
20230613,095000,54032880,6660,6670,6670,6660,77
|
|
20230613,094900,53519990,6670,6670,6670,6670,31
|
|
20230613,094800,53313220,6670,6670,6670,6670,5
|
|
20230613,094700,53279870,6670,6670,6670,6670,0
|
|
20230613,094600,53279870,6670,6670,6670,6670,129
|
|
20230613,094500,52419440,6670,6670,6670,6670,0
|
|
20230613,094400,52419440,6670,6670,6670,6670,0
|
|
20230613,094300,52419440,6670,6670,6670,6670,11
|
|
20230613,094200,52346070,6680,6680,6680,6680,77
|
|
20230613,094100,51831710,6700,6700,6700,6700,0
|
|
20230613,094000,51831710,6700,6700,6700,6700,0
|
|
20230613,093900,51831710,6700,6700,6700,6700,0
|
|
20230613,093800,51831710,6700,6700,6700,6700,0
|
|
20230613,093700,51831710,6700,6700,6700,6700,0
|
|
20230613,093600,51831710,6700,6700,6700,6700,0
|
|
20230613,093500,51831710,6700,6700,6700,6700,1
|
|
20230613,093400,51825010,6660,6660,6660,6660,0
|
|
20230613,093300,51825010,6660,6700,6700,6660,695
|
|
20230613,093200,47184310,6660,6660,6660,6660,120
|
|
20230613,093100,46385110,6660,6660,6660,6660,0
|
|
20230613,093000,46385110,6660,6670,6670,6660,480
|
|
20230613,092900,43185310,6680,6680,6680,6680,20
|
|
20230613,092800,43051710,6680,6680,6680,6680,0
|
|
20230613,092700,43051710,6680,6700,6700,6680,263
|
|
20230613,092600,41289810,6700,6700,6700,6700,66
|
|
20230613,092500,40847610,6700,6680,6700,6680,375
|
|
20230613,092400,38340850,6700,6700,6700,6700,100
|
|
20230613,092300,37670850,6690,6690,6700,6690,1775
|
|
20230613,092200,25781100,6700,6690,6700,6690,149
|
|
20230613,092100,24783270,6690,6690,6690,6690,35
|
|
20230613,092000,24549120,6690,6680,6690,6680,2119
|
|
20230613,091900,10380250,6670,6670,6670,6670,214
|
|
20230613,091800,8952870,6670,6670,6670,6670,218
|
|
20230613,091700,7498810,6670,6660,6670,6650,62
|
|
20230613,091600,7085820,6660,6660,6660,6660,69
|
|
20230613,091500,6626280,6660,6660,6660,6660,0
|
|
20230613,091400,6626280,6660,6660,6660,6660,0
|
|
20230613,091300,6626280,6660,6660,6660,6660,98
|
|
20230613,091200,5973600,6670,6670,6670,6670,0
|
|
20230613,091100,5973600,6670,6670,6670,6670,10
|
|
20230613,091000,5906900,6680,6680,6680,6680,0
|
|
20230613,090900,5906900,6680,6680,6680,6680,19
|
|
20230613,090800,5779980,6680,6680,6680,6680,24
|
|
20230613,090700,5619660,6680,6680,6680,6680,3
|
|
20230613,090600,5599620,6690,6690,6690,6690,0
|
|
20230613,090500,5599620,6690,6690,6690,6690,0
|
|
20230613,090400,5599620,6690,6700,6700,6690,135
|
|
20230613,090300,4696460,6690,6680,6700,6680,248
|
|
20230613,090200,3037350,6680,6680,6680,6680,161
|
|
20230613,090100,1961870,6690,6690,6690,6690,5
|
|
20230613,090000,1928420,6690,6650,6690,6640,290
|