624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,192100,1075648040,4290,4290,4290,4290,6699
|
|
20230613,192000,1075648040,4290,4290,4290,4290,0
|
|
20230613,191900,1075648040,4290,4290,4290,4290,0
|
|
20230613,191800,1075648040,4290,4290,4290,4290,0
|
|
20230613,191700,1075648040,4290,4290,4290,4290,0
|
|
20230613,191600,1075648040,4290,4290,4290,4290,0
|
|
20230613,191500,1075648040,4290,4290,4290,4290,0
|
|
20230613,191400,1075648040,4290,4290,4290,4290,0
|
|
20230613,191300,1075648040,4290,4290,4290,4290,0
|
|
20230613,191200,1075648040,4290,4290,4290,4290,0
|
|
20230613,191100,1075648040,4290,4290,4290,4290,0
|
|
20230613,191000,1075648040,4290,4290,4290,4290,0
|
|
20230613,190900,1075648040,4290,4290,4290,4290,0
|
|
20230613,190800,1075648040,4290,4290,4290,4290,0
|
|
20230613,190700,1075648040,4290,4290,4290,4290,0
|
|
20230613,190600,1075648040,4290,4290,4290,4290,0
|
|
20230613,190500,1075648040,4290,4290,4290,4290,0
|
|
20230613,190400,1075648040,4290,4290,4290,4290,0
|
|
20230613,190300,1075648040,4290,4290,4290,4290,0
|
|
20230613,190200,1075648040,4290,4290,4290,4290,0
|
|
20230613,190100,1075648040,4290,4290,4290,4290,0
|
|
20230613,190000,1075648040,4290,4290,4290,4290,0
|
|
20230613,185900,1075648040,4290,4290,4290,4290,0
|
|
20230613,185800,1075648040,4290,4290,4290,4290,0
|
|
20230613,185700,1075648040,4290,4290,4290,4290,0
|
|
20230613,185600,1075648040,4290,4290,4290,4290,0
|
|
20230613,185500,1075648040,4290,4290,4290,4290,0
|
|
20230613,185400,1075648040,4290,4290,4290,4290,0
|
|
20230613,185300,1075648040,4290,4290,4290,4290,0
|
|
20230613,185200,1075648040,4290,4290,4290,4290,0
|
|
20230613,185100,1075648040,4290,4290,4290,4290,6699
|
|
20230613,185000,1075648040,4290,4290,4290,4290,0
|
|
20230613,184900,1075648040,4290,4290,4290,4290,0
|
|
20230613,184800,1075648040,4290,4290,4290,4290,0
|
|
20230613,184700,1075648040,4290,4290,4290,4290,0
|
|
20230613,184600,1075648040,4290,4290,4290,4290,0
|
|
20230613,184500,1075648040,4290,4290,4290,4290,0
|
|
20230613,184400,1075648040,4290,4290,4290,4290,0
|
|
20230613,184300,1075648040,4290,4290,4290,4290,0
|
|
20230613,184200,1075648040,4290,4290,4290,4290,0
|
|
20230613,184100,1075648040,4290,4290,4290,4290,0
|
|
20230613,184000,1075648040,4290,4290,4290,4290,0
|
|
20230613,183900,1075648040,4290,4290,4290,4290,0
|
|
20230613,183800,1075648040,4290,4290,4290,4290,0
|
|
20230613,183700,1075648040,4290,4290,4290,4290,0
|
|
20230613,183600,1075648040,4290,4290,4290,4290,0
|
|
20230613,183500,1075648040,4290,4290,4290,4290,0
|
|
20230613,183400,1075648040,4290,4290,4290,4290,0
|
|
20230613,183300,1075648040,4290,4290,4290,4290,0
|
|
20230613,183200,1075648040,4290,4290,4290,4290,0
|
|
20230613,183100,1075648040,4290,4290,4290,4290,0
|
|
20230613,183000,1075648040,4290,4290,4290,4290,0
|
|
20230613,182900,1075648040,4290,4290,4290,4290,0
|
|
20230613,182800,1075648040,4290,4290,4290,4290,0
|
|
20230613,182700,1075648040,4290,4290,4290,4290,0
|
|
20230613,182600,1075648040,4290,4290,4290,4290,0
|
|
20230613,182500,1075648040,4290,4290,4290,4290,0
|
|
20230613,182400,1075648040,4290,4290,4290,4290,0
|
|
20230613,182300,1075648040,4290,4290,4290,4290,0
|
|
20230613,182200,1075648040,4290,4290,4290,4290,0
|
|
20230613,182100,1075648040,4290,4290,4290,4290,6699
|
|
20230613,182000,1075648040,4290,4290,4290,4290,0
|
|
20230613,181900,1075648040,4290,4290,4290,4290,0
|
|
20230613,181800,1075648040,4290,4290,4290,4290,0
|
|
20230613,181700,1075648040,4290,4290,4290,4290,0
|
|
20230613,181600,1075648040,4290,4290,4290,4290,0
|
|
20230613,181500,1075648040,4290,4290,4290,4290,0
|
|
20230613,181400,1075648040,4290,4290,4290,4290,0
|
|
20230613,181300,1075648040,4290,4290,4290,4290,0
|
|
20230613,181200,1075648040,4290,4290,4290,4290,0
|
|
20230613,181100,1075648040,4290,4290,4290,4290,0
|
|
20230613,181000,1075648040,4290,4290,4290,4290,0
|
|
20230613,180900,1075648040,4290,4290,4290,4290,0
|
|
20230613,180800,1075648040,4290,4290,4290,4290,0
|
|
20230613,180700,1075648040,4290,4290,4290,4290,0
|
|
20230613,180600,1075648040,4290,4290,4290,4290,0
|
|
20230613,180500,1075648040,4290,4290,4290,4290,0
|
|
20230613,180400,1075648040,4290,4290,4290,4290,0
|
|
20230613,180300,1075648040,4290,4290,4290,4290,0
|
|
20230613,180200,1075648040,4290,4290,4290,4290,0
|
|
20230613,180100,1075648040,4290,4290,4290,4290,0
|
|
20230613,180000,1075648040,4290,4290,4290,4290,0
|
|
20230613,175900,1075648040,4290,4290,4290,4290,0
|
|
20230613,175800,1075648040,4290,4290,4290,4290,0
|
|
20230613,175700,1075648040,4290,4290,4290,4290,0
|
|
20230613,175600,1075648040,4290,4290,4290,4290,0
|
|
20230613,175500,1075648040,4290,4290,4290,4290,0
|
|
20230613,175400,1075648040,4290,4290,4290,4290,0
|
|
20230613,175300,1075648040,4290,4290,4290,4290,0
|
|
20230613,175200,1075648040,4290,4290,4290,4290,0
|
|
20230613,175100,1075648040,4290,4290,4290,4290,6699
|
|
20230613,175000,1075648040,4290,4290,4290,4290,0
|
|
20230613,174900,1075648040,4290,4290,4290,4290,0
|
|
20230613,174800,1075648040,4290,4290,4290,4290,0
|
|
20230613,174700,1075648040,4290,4290,4290,4290,0
|
|
20230613,174600,1075648040,4290,4290,4290,4290,0
|
|
20230613,174500,1075648040,4290,4290,4290,4290,0
|
|
20230613,174400,1075648040,4290,4290,4290,4290,0
|
|
20230613,174300,1075648040,4290,4290,4290,4290,0
|
|
20230613,174200,1075648040,4290,4290,4290,4290,0
|
|
20230613,174100,1075648040,4290,4290,4290,4290,0
|
|
20230613,174000,1075648040,4290,4290,4290,4290,0
|
|
20230613,173900,1075648040,4290,4290,4290,4290,0
|
|
20230613,173800,1075648040,4290,4290,4290,4290,0
|
|
20230613,173700,1075648040,4290,4290,4290,4290,0
|
|
20230613,173600,1075648040,4290,4290,4290,4290,0
|
|
20230613,173500,1075648040,4290,4290,4290,4290,0
|
|
20230613,173400,1075648040,4290,4290,4290,4290,0
|
|
20230613,173300,1075648040,4290,4290,4290,4290,0
|
|
20230613,173200,1075648040,4290,4290,4290,4290,0
|
|
20230613,173100,1075648040,4290,4290,4290,4290,0
|
|
20230613,173000,1075648040,4290,4290,4290,4290,0
|
|
20230613,172900,1075648040,4290,4290,4290,4290,0
|
|
20230613,172800,1075648040,4290,4290,4290,4290,0
|
|
20230613,172700,1075648040,4290,4290,4290,4290,0
|
|
20230613,172600,1075648040,4290,4290,4290,4290,0
|
|
20230613,172500,1075648040,4290,4290,4290,4290,0
|
|
20230613,172400,1075648040,4290,4290,4290,4290,0
|
|
20230613,172300,1075648040,4290,4290,4290,4290,0
|
|
20230613,172200,1075648040,4290,4290,4290,4290,0
|
|
20230613,172100,1075648040,4290,4290,4290,4290,6699
|
|
20230613,172000,1075648040,4290,4290,4290,4290,0
|
|
20230613,171900,1075648040,4290,4290,4290,4290,0
|
|
20230613,171800,1075648040,4290,4290,4290,4290,0
|
|
20230613,171700,1075648040,4290,4290,4290,4290,0
|
|
20230613,171600,1075648040,4290,4290,4290,4290,0
|
|
20230613,171500,1075648040,4290,4290,4290,4290,0
|
|
20230613,171400,1075648040,4290,4290,4290,4290,0
|
|
20230613,171300,1075648040,4290,4290,4290,4290,0
|
|
20230613,171200,1075648040,4290,4290,4290,4290,0
|
|
20230613,171100,1075648040,4290,4290,4290,4290,0
|
|
20230613,171000,1075648040,4290,4290,4290,4290,0
|
|
20230613,170900,1075648040,4290,4290,4290,4290,0
|
|
20230613,170800,1075648040,4290,4290,4290,4290,0
|
|
20230613,170700,1075648040,4290,4290,4290,4290,0
|
|
20230613,170600,1075648040,4290,4290,4290,4290,0
|
|
20230613,170500,1075648040,4290,4290,4290,4290,0
|
|
20230613,170400,1075648040,4290,4290,4290,4290,0
|
|
20230613,170300,1075648040,4290,4290,4290,4290,0
|
|
20230613,170200,1075648040,4290,4290,4290,4290,0
|
|
20230613,170100,1075648040,4290,4290,4290,4290,0
|
|
20230613,170000,1075648040,4290,4290,4290,4290,0
|
|
20230613,165900,1075648040,4290,4290,4290,4290,0
|
|
20230613,165800,1075648040,4290,4290,4290,4290,0
|
|
20230613,165700,1075648040,4290,4290,4290,4290,0
|
|
20230613,165600,1075648040,4290,4290,4290,4290,0
|
|
20230613,165500,1075648040,4290,4290,4290,4290,0
|
|
20230613,165400,1075648040,4290,4290,4290,4290,0
|
|
20230613,165300,1075648040,4290,4290,4290,4290,0
|
|
20230613,165200,1075648040,4290,4290,4290,4290,0
|
|
20230613,165100,1075648040,4290,4290,4290,4290,6699
|
|
20230613,165000,1075648040,4290,4290,4290,4290,0
|
|
20230613,164900,1075648040,4290,4290,4290,4290,0
|
|
20230613,164800,1075648040,4290,4290,4290,4290,0
|
|
20230613,164700,1075648040,4290,4290,4290,4290,0
|
|
20230613,164600,1075648040,4290,4290,4290,4290,0
|
|
20230613,164500,1075648040,4290,4290,4290,4290,0
|
|
20230613,164400,1075648040,4290,4290,4290,4290,0
|
|
20230613,164300,1075648040,4290,4290,4290,4290,0
|
|
20230613,164200,1075648040,4290,4290,4290,4290,0
|
|
20230613,164100,1075648040,4290,4290,4290,4290,0
|
|
20230613,164000,1075648040,4290,4290,4290,4290,0
|
|
20230613,163900,1075648040,4290,4290,4290,4290,0
|
|
20230613,163800,1075648040,4290,4290,4290,4290,0
|
|
20230613,163700,1075648040,4290,4290,4290,4290,0
|
|
20230613,163600,1075648040,4290,4290,4290,4290,0
|
|
20230613,163500,1075648040,4290,4290,4290,4290,0
|
|
20230613,163400,1075648040,4290,4290,4290,4290,0
|
|
20230613,163300,1075648040,4290,4290,4290,4290,0
|
|
20230613,163200,1075648040,4290,4290,4290,4290,0
|
|
20230613,163100,1075648040,4290,4290,4290,4290,0
|
|
20230613,163000,1075648040,4290,4290,4290,4290,0
|
|
20230613,162900,1075648040,4290,4290,4290,4290,0
|
|
20230613,162800,1075648040,4290,4290,4290,4290,0
|
|
20230613,162700,1075648040,4290,4290,4290,4290,0
|
|
20230613,162600,1075648040,4290,4290,4290,4290,0
|
|
20230613,162500,1075648040,4290,4290,4290,4290,0
|
|
20230613,162400,1075648040,4290,4290,4290,4290,0
|
|
20230613,162300,1075648040,4290,4290,4290,4290,0
|
|
20230613,162200,1075648040,4290,4290,4290,4290,0
|
|
20230613,162100,1075648040,4290,4290,4290,4290,6699
|
|
20230613,162000,1075648040,4290,4290,4290,4290,0
|
|
20230613,161900,1075648040,4290,4290,4290,4290,0
|
|
20230613,161800,1075648040,4290,4290,4290,4290,0
|
|
20230613,161700,1075648040,4290,4290,4290,4290,0
|
|
20230613,161600,1075648040,4290,4290,4290,4290,0
|
|
20230613,161500,1075648040,4290,4290,4290,4290,0
|
|
20230613,161400,1075648040,4290,4290,4290,4290,0
|
|
20230613,161300,1075648040,4290,4290,4290,4290,0
|
|
20230613,161200,1075648040,4290,4290,4290,4290,0
|
|
20230613,161100,1075648040,4290,4290,4290,4290,0
|
|
20230613,161000,1075648040,4290,4290,4290,4290,0
|
|
20230613,160900,1075648040,4290,4290,4290,4290,0
|
|
20230613,160800,1075648040,4290,4290,4290,4290,0
|
|
20230613,160700,1075648040,4290,4290,4290,4290,0
|
|
20230613,160600,1075648040,4290,4290,4290,4290,0
|
|
20230613,160500,1075648040,4290,4290,4290,4290,0
|
|
20230613,160400,1075648040,4290,4290,4290,4290,0
|
|
20230613,160300,1075648040,4290,4290,4290,4290,0
|
|
20230613,160200,1075648040,4290,4290,4290,4290,0
|
|
20230613,160100,1075648040,4290,4290,4290,4290,0
|
|
20230613,160000,1075648040,4290,4290,4290,4290,0
|
|
20230613,155900,1075648040,4290,4290,4290,4290,0
|
|
20230613,155800,1075648040,4290,4290,4290,4290,0
|
|
20230613,155700,1075648040,4290,4290,4290,4290,0
|
|
20230613,155600,1075648040,4290,4290,4290,4290,0
|
|
20230613,155500,1075648040,4290,4290,4290,4290,0
|
|
20230613,155400,1075648040,4290,4290,4290,4290,0
|
|
20230613,155300,1075648040,4290,4290,4290,4290,0
|
|
20230613,155200,1075648040,4290,4290,4290,4290,0
|
|
20230613,155100,1075648040,4290,4290,4290,4290,6699
|
|
20230613,155000,1075648040,4290,4290,4290,4290,0
|
|
20230613,154900,1075648040,4290,4290,4290,4290,0
|
|
20230613,154800,1075648040,4290,4290,4290,4290,0
|
|
20230613,154700,1075648040,4290,4290,4290,4290,0
|
|
20230613,154600,1075648040,4290,4290,4290,4290,0
|
|
20230613,154500,1075648040,4290,4290,4290,4290,0
|
|
20230613,154400,1075648040,4290,4290,4290,4290,0
|
|
20230613,154300,1075648040,4290,4290,4290,4290,0
|
|
20230613,154200,1075648040,4290,4290,4290,4290,0
|
|
20230613,154100,1075648040,4290,4290,4290,4290,0
|
|
20230613,154000,1075648040,4290,4290,4290,4290,0
|
|
20230613,153900,1075648040,4290,4290,4290,4290,0
|
|
20230613,153800,1075648040,4290,4290,4290,4290,0
|
|
20230613,153700,1075648040,4290,4290,4290,4290,0
|
|
20230613,153600,1075648040,4290,4290,4290,4290,0
|
|
20230613,153500,1075648040,4290,4290,4290,4290,0
|
|
20230613,153400,1075648040,4290,4290,4290,4290,0
|
|
20230613,153300,1075648040,4290,4290,4290,4290,0
|
|
20230613,153200,1075648040,4290,4290,4290,4290,0
|
|
20230613,153100,1075648040,4290,4290,4290,4290,0
|
|
20230613,153000,1075648040,4290,4290,4290,4290,6699
|
|
20230613,152900,1046909330,4290,4290,4290,4290,0
|
|
20230613,152800,1046909330,4290,4290,4290,4290,0
|
|
20230613,152700,1046909330,4290,4290,4290,4290,0
|
|
20230613,152600,1046909330,4290,4290,4290,4290,0
|
|
20230613,152500,1046909330,4290,4290,4290,4290,0
|
|
20230613,152400,1046909330,4290,4290,4290,4290,0
|
|
20230613,152300,1046909330,4290,4290,4290,4290,0
|
|
20230613,152200,1046909330,4290,4290,4290,4290,0
|
|
20230613,152100,1046909330,4290,4290,4290,4290,0
|
|
20230613,152000,1046909330,4290,4290,4290,4290,0
|
|
20230613,151900,1046909330,4290,4290,4290,4290,1324
|
|
20230613,151800,1041229370,4290,4290,4290,4290,740
|
|
20230613,151700,1038054770,4290,4290,4290,4290,531
|
|
20230613,151600,1035776780,4290,4290,4290,4290,0
|
|
20230613,151500,1035776780,4290,4290,4290,4290,1216
|
|
20230613,151400,1030560140,4290,4290,4290,4290,0
|
|
20230613,151300,1030560140,4290,4290,4290,4290,1330
|
|
20230613,151200,1024854440,4290,4290,4290,4290,1250
|
|
20230613,151100,1019491940,4290,4290,4290,4290,84
|
|
20230613,151000,1019131580,4290,4290,4290,4285,285
|
|
20230613,150900,1017910280,4285,4285,4285,4285,1355
|
|
20230613,150800,1012104105,4290,4290,4290,4290,4263
|
|
20230613,150700,993815835,4290,4295,4295,4290,420
|
|
20230613,150600,992013435,4295,4290,4295,4290,296
|
|
20230613,150500,990743545,4295,4290,4295,4290,326
|
|
20230613,150400,989344810,4290,4290,4290,4290,772
|
|
20230613,150300,986032930,4295,4290,4295,4290,478
|
|
20230613,150200,983982305,4290,4295,4295,4290,317
|
|
20230613,150100,982622370,4295,4295,4295,4295,0
|
|
20230613,150000,982622370,4295,4290,4295,4290,319
|
|
20230613,145900,981253120,4295,4290,4295,4290,239
|
|
20230613,145800,980227710,4290,4290,4290,4290,437
|
|
20230613,145700,978352980,4290,4290,4290,4290,476
|
|
20230613,145600,976310940,4290,4290,4290,4290,269
|
|
20230613,145500,975156930,4290,4285,4290,4285,1300
|
|
20230613,145400,969584115,4290,4290,4290,4290,50
|
|
20230613,145300,969369615,4290,4290,4290,4290,242
|
|
20230613,145200,968331435,4290,4290,4290,4290,477
|
|
20230613,145100,966285105,4290,4290,4290,4290,502
|
|
20230613,145000,964131525,4290,4290,4290,4290,3210
|
|
20230613,144900,950360625,4285,4290,4290,4285,440
|
|
20230613,144800,948474725,4290,4290,4290,4290,331
|
|
20230613,144700,947054735,4290,4290,4290,4290,216
|
|
20230613,144600,946128095,4290,4290,4290,4285,1000
|
|
20230613,144500,941841845,4290,4290,4290,4290,700
|
|
20230613,144400,938838845,4290,4290,4290,4290,4635
|
|
20230613,144300,918954695,4290,4290,4290,4290,500
|
|
20230613,144200,916809695,4290,4290,4290,4290,461
|
|
20230613,144100,914832005,4290,4295,4295,4290,860
|
|
20230613,144000,911142305,4290,4290,4295,4290,2257
|
|
20230613,143900,901459290,4290,4290,4290,4290,438
|
|
20230613,143800,899580270,4290,4290,4290,4290,320
|
|
20230613,143700,898207470,4295,4295,4295,4295,30
|
|
20230613,143600,898078620,4295,4295,4295,4295,1
|
|
20230613,143500,898074325,4295,4295,4295,4290,231
|
|
20230613,143400,897083280,4295,4295,4295,4295,4
|
|
20230613,143300,897066100,4295,4295,4295,4295,500
|
|
20230613,143200,894918600,4295,4295,4295,4290,442
|
|
20230613,143100,893021400,4295,4295,4295,4295,719
|
|
20230613,143000,889933295,4295,4295,4295,4295,100
|
|
20230613,142900,889503795,4295,4295,4295,4295,90
|
|
20230613,142800,889117245,4295,4295,4295,4295,0
|
|
20230613,142700,889117245,4295,4295,4295,4295,3495
|
|
20230613,142600,874106220,4295,4295,4295,4295,446
|
|
20230613,142500,872190650,4295,4295,4295,4295,437
|
|
20230613,142400,870313735,4295,4295,4295,4295,487
|
|
20230613,142300,868222070,4295,4300,4300,4295,1001
|
|
20230613,142200,863922770,4300,4300,4300,4300,0
|
|
20230613,142100,863922770,4300,4300,4300,4300,20
|
|
20230613,142000,863836770,4300,4300,4300,4300,0
|
|
20230613,141900,863836770,4300,4295,4300,4295,219
|
|
20230613,141800,862896160,4295,4300,4300,4295,716
|
|
20230613,141700,859820860,4300,4300,4300,4300,100
|
|
20230613,141600,859390860,4300,4300,4300,4300,5
|
|
20230613,141500,859369360,4300,4300,4300,4300,411
|
|
20230613,141400,857602060,4300,4305,4305,4300,755
|
|
20230613,141300,854352085,4300,4300,4300,4300,0
|
|
20230613,141200,854352085,4300,4300,4305,4300,67
|
|
20230613,141100,854063940,4300,4300,4300,4300,127
|
|
20230613,141000,853517840,4300,4300,4300,4300,3
|
|
20230613,140900,853504940,4295,4300,4300,4295,51
|
|
20230613,140800,853285890,4300,4300,4300,4300,1616
|
|
20230613,140700,846337090,4300,4300,4300,4300,0
|
|
20230613,140600,846337090,4300,4300,4305,4300,104
|
|
20230613,140500,845889775,4305,4305,4305,4305,0
|
|
20230613,140400,845889775,4305,4305,4305,4305,0
|
|
20230613,140300,845889775,4305,4305,4305,4300,147
|
|
20230613,140200,845257160,4305,4305,4305,4305,250
|
|
20230613,140100,844180910,4305,4305,4305,4305,1
|
|
20230613,140000,844176605,4300,4300,4300,4300,0
|
|
20230613,135900,844176605,4300,4300,4300,4300,439
|
|
20230613,135800,842288905,4300,4295,4300,4295,199
|
|
20230613,135700,841433220,4300,4300,4300,4300,473
|
|
20230613,135600,839399320,4300,4300,4300,4300,0
|
|
20230613,135500,839399320,4300,4300,4305,4300,2461
|
|
20230613,135400,828816945,4300,4300,4300,4300,0
|
|
20230613,135300,828816945,4300,4300,4300,4300,0
|
|
20230613,135200,828816945,4300,4305,4305,4300,11
|
|
20230613,135100,828769605,4300,4305,4305,4300,14
|
|
20230613,135000,828709355,4305,4305,4305,4305,10
|
|
20230613,134900,828666305,4305,4305,4305,4305,5
|
|
20230613,134800,828644780,4305,4305,4305,4305,3
|
|
20230613,134700,828631865,4305,4305,4305,4305,0
|
|
20230613,134600,828631865,4305,4305,4305,4305,3
|
|
20230613,134500,828618950,4305,4305,4305,4305,3
|
|
20230613,134400,828606035,4305,4305,4305,4305,17
|
|
20230613,134300,828532850,4305,4305,4305,4305,132
|
|
20230613,134200,827964590,4305,4305,4305,4305,2
|
|
20230613,134100,827955980,4305,4305,4305,4305,6
|
|
20230613,134000,827930150,4305,4305,4305,4305,3
|
|
20230613,133900,827917235,4305,4310,4310,4300,12
|
|
20230613,133800,827865555,4310,4305,4310,4305,5
|
|
20230613,133700,827844025,4300,4310,4310,4300,348
|
|
20230613,133600,826347495,4310,4310,4310,4310,9
|
|
20230613,133500,826308705,4305,4305,4305,4305,13
|
|
20230613,133400,826252740,4305,4305,4305,4305,61
|
|
20230613,133300,825990135,4305,4305,4305,4305,12
|
|
20230613,133200,825938475,4300,4315,4315,4300,417
|
|
20230613,133100,824145360,4300,4300,4300,4300,24
|
|
20230613,133000,824042160,4300,4300,4300,4300,3
|
|
20230613,132900,824029260,4320,4320,4320,4320,0
|
|
20230613,132800,824029260,4320,4320,4320,4320,0
|
|
20230613,132700,824029260,4320,4320,4320,4320,10
|
|
20230613,132600,823986060,4305,4305,4305,4305,2
|
|
20230613,132500,823977450,4305,4305,4305,4305,4
|
|
20230613,132400,823960230,4305,4305,4305,4305,1
|
|
20230613,132300,823955925,4305,4305,4305,4305,1
|
|
20230613,132200,823951620,4320,4320,4320,4320,1
|
|
20230613,132100,823947300,4300,4300,4300,4300,0
|
|
20230613,132000,823947300,4300,4300,4300,4300,1
|
|
20230613,131900,823943000,4300,4300,4300,4300,0
|
|
20230613,131800,823943000,4300,4300,4300,4300,0
|
|
20230613,131700,823943000,4300,4320,4320,4300,143
|
|
20230613,131600,823326100,4300,4320,4320,4300,143
|
|
20230613,131500,822709200,4300,4300,4300,4300,0
|
|
20230613,131400,822709200,4300,4310,4310,4295,2363
|
|
20230613,131300,812550800,4320,4315,4320,4315,1001
|
|
20230613,131200,808229820,4310,4310,4310,4310,0
|
|
20230613,131100,808229820,4310,4310,4310,4310,0
|
|
20230613,131000,808229820,4310,4310,4310,4310,70
|
|
20230613,130900,807928120,4315,4315,4315,4315,0
|
|
20230613,130800,807928120,4315,4315,4315,4315,0
|
|
20230613,130700,807928120,4315,4315,4315,4315,50
|
|
20230613,130600,807712370,4310,4310,4310,4310,115
|
|
20230613,130500,807216720,4310,4310,4310,4310,0
|
|
20230613,130400,807216720,4310,4310,4310,4310,200
|
|
20230613,130300,806354720,4310,4310,4310,4310,0
|
|
20230613,130200,806354720,4310,4305,4310,4305,1228
|
|
20230613,130100,801062320,4305,4305,4305,4305,10
|
|
20230613,130000,801019270,4305,4305,4305,4305,0
|
|
20230613,125900,801019270,4305,4305,4305,4305,1
|
|
20230613,125800,801014965,4300,4300,4300,4300,0
|
|
20230613,125700,801014965,4300,4300,4300,4300,219
|
|
20230613,125600,800073265,4300,4300,4300,4300,3100
|
|
20230613,125500,786743265,4295,4295,4295,4295,1
|
|
20230613,125400,786738970,4300,4300,4300,4300,1505
|
|
20230613,125300,780267470,4300,4300,4300,4300,0
|
|
20230613,125200,780267470,4300,4300,4300,4300,3
|
|
20230613,125100,780254570,4300,4300,4300,4300,0
|
|
20230613,125000,780254570,4300,4300,4300,4300,284
|
|
20230613,124900,779033370,4300,4305,4305,4300,53001
|
|
20230613,124800,551121635,4310,4310,4310,4310,0
|
|
20230613,124700,551121635,4310,4310,4310,4310,0
|
|
20230613,124600,551121635,4310,4310,4310,4310,1
|
|
20230613,124500,551117325,4305,4305,4305,4305,0
|
|
20230613,124400,551117325,4305,4305,4305,4305,0
|
|
20230613,124300,551117325,4305,4305,4305,4305,1
|
|
20230613,124200,551113020,4310,4305,4310,4300,350
|
|
20230613,124100,549606415,4305,4305,4305,4305,720
|
|
20230613,124000,546506815,4305,4310,4310,4305,118
|
|
20230613,123900,545998255,4310,4310,4310,4310,304
|
|
20230613,123800,544688015,4310,4315,4315,4310,248
|
|
20230613,123700,543618585,4320,4315,4320,4315,874
|
|
20230613,123600,539843080,4315,4315,4315,4315,5
|
|
20230613,123500,539821505,4315,4310,4320,4310,202
|
|
20230613,123400,538949835,4320,4320,4320,4320,210
|
|
20230613,123300,538042635,4300,4300,4300,4300,682
|
|
20230613,123200,535110035,4300,4305,4305,4300,1594
|
|
20230613,123100,528251200,4320,4310,4320,4310,13
|
|
20230613,123000,528195110,4305,4320,4320,4305,21
|
|
20230613,122900,528104405,4320,4320,4320,4320,0
|
|
20230613,122800,528104405,4320,4320,4320,4320,5
|
|
20230613,122700,528082805,4320,4320,4320,4320,1
|
|
20230613,122600,528078485,4305,4315,4320,4305,984
|
|
20230613,122500,523837515,4315,4315,4315,4315,502
|
|
20230613,122400,521671385,4315,4315,4315,4315,1
|
|
20230613,122300,521667070,4310,4310,4310,4305,351
|
|
20230613,122200,520155675,4310,4315,4315,4310,458
|
|
20230613,122100,518180995,4315,4315,4315,4315,50
|
|
20230613,122000,517965245,4315,4310,4315,4310,476
|
|
20230613,121900,515912680,4310,4310,4310,4310,21
|
|
20230613,121800,515822170,4310,4310,4310,4310,250
|
|
20230613,121700,514744670,4310,4310,4310,4310,1
|
|
20230613,121600,514740360,4305,4305,4305,4305,78
|
|
20230613,121500,514404570,4300,4300,4300,4300,1291
|
|
20230613,121400,508853270,4300,4300,4300,4300,1000
|
|
20230613,121300,504553270,4295,4300,4300,4295,131
|
|
20230613,121200,503989975,4295,4300,4300,4295,274
|
|
20230613,121100,502813005,4300,4300,4300,4300,161
|
|
20230613,121000,502120705,4300,4300,4300,4300,157
|
|
20230613,120900,501445605,4300,4300,4300,4300,10
|
|
20230613,120800,501402605,4300,4300,4300,4300,50
|
|
20230613,120700,501187605,4300,4300,4300,4300,323
|
|
20230613,120600,499798705,4300,4300,4300,4300,100
|
|
20230613,120500,499368705,4300,4300,4300,4300,0
|
|
20230613,120400,499368705,4300,4300,4300,4300,600
|
|
20230613,120300,496788705,4295,4295,4295,4295,0
|
|
20230613,120200,496788705,4295,4295,4295,4295,429
|
|
20230613,120100,494946150,4300,4300,4300,4300,40
|
|
20230613,120000,494774150,4295,4295,4295,4295,2000
|
|
20230613,115900,486184150,4295,4295,4295,4295,1592
|
|
20230613,115800,479346510,4295,4295,4295,4295,6
|
|
20230613,115700,479320740,4295,4295,4295,4295,234
|
|
20230613,115600,478315710,4290,4290,4290,4290,132
|
|
20230613,115500,477749430,4295,4290,4295,4290,37
|
|
20230613,115400,477590520,4295,4295,4295,4295,929
|
|
20230613,115300,473600465,4295,4295,4295,4295,0
|
|
20230613,115200,473600465,4295,4295,4295,4295,24
|
|
20230613,115100,473497385,4295,4295,4300,4295,228
|
|
20230613,115000,472518120,4295,4300,4300,4295,12
|
|
20230613,114900,472466570,4295,4300,4300,4295,1080
|
|
20230613,114800,467822920,4295,4295,4295,4295,0
|
|
20230613,114700,467822920,4295,4295,4295,4295,168
|
|
20230613,114600,467101360,4295,4295,4295,4295,24
|
|
20230613,114500,466998280,4295,4295,4295,4295,1
|
|
20230613,114400,466993985,4295,4295,4295,4295,101
|
|
20230613,114300,466560190,4295,4295,4295,4295,170
|
|
20230613,114200,465830040,4295,4295,4295,4290,115
|
|
20230613,114100,465336120,4290,4295,4295,4290,900
|
|
20230613,114000,461471370,4295,4295,4295,4295,0
|
|
20230613,113900,461471370,4295,4295,4295,4295,3402
|
|
20230613,113800,446859780,4295,4290,4295,4290,8
|
|
20230613,113700,446825430,4290,4290,4295,4290,102
|
|
20230613,113600,446387845,4295,4300,4300,4295,767
|
|
20230613,113500,443093570,4295,4295,4295,4295,692
|
|
20230613,113400,440121430,4300,4300,4300,4300,289
|
|
20230613,113300,438878730,4300,4300,4300,4300,110
|
|
20230613,113200,438405730,4300,4300,4300,4300,0
|
|
20230613,113100,438405730,4300,4300,4300,4300,13
|
|
20230613,113000,438349830,4300,4300,4300,4300,120
|
|
20230613,112900,437833830,4300,4300,4300,4300,9
|
|
20230613,112800,437795130,4300,4300,4300,4300,0
|
|
20230613,112700,437795130,4300,4300,4300,4300,1
|
|
20230613,112600,437790830,4295,4295,4295,4295,2
|
|
20230613,112500,437782240,4295,4295,4300,4295,359
|
|
20230613,112400,436240290,4300,4300,4300,4300,200
|
|
20230613,112300,435380290,4300,4295,4300,4295,2212
|
|
20230613,112200,425877635,4295,4290,4295,4290,3065
|
|
20230613,112100,412719770,4290,4290,4290,4290,400
|
|
20230613,112000,411003770,4290,4295,4295,4290,959
|
|
20230613,111900,406886115,4295,4295,4295,4295,500
|
|
20230613,111800,404738615,4295,4295,4295,4295,2000
|
|
20230613,111700,396148615,4295,4300,4300,4295,42
|
|
20230613,111600,395968020,4295,4295,4295,4295,0
|
|
20230613,111500,395968020,4295,4295,4295,4295,0
|
|
20230613,111400,395968020,4295,4295,4295,4295,0
|
|
20230613,111300,395968020,4295,4300,4300,4295,126
|
|
20230613,111200,395426820,4295,4295,4295,4295,507
|
|
20230613,111100,393249255,4295,4295,4295,4295,200
|
|
20230613,111000,392390255,4295,4295,4295,4295,2196
|
|
20230613,110900,382958435,4300,4300,4300,4300,10
|
|
20230613,110800,382915435,4295,4295,4295,4295,0
|
|
20230613,110700,382915435,4295,4300,4300,4295,600
|
|
20230613,110600,380337935,4295,4295,4295,4295,0
|
|
20230613,110500,380337935,4295,4295,4295,4295,14
|
|
20230613,110400,380277805,4295,4295,4295,4295,0
|
|
20230613,110300,380277805,4295,4295,4295,4295,715
|
|
20230613,110200,377206880,4300,4300,4300,4300,0
|
|
20230613,110100,377206880,4300,4300,4300,4300,118
|
|
20230613,110000,376699480,4300,4300,4300,4300,0
|
|
20230613,105900,376699480,4300,4295,4300,4295,57
|
|
20230613,105800,376454630,4295,4295,4295,4295,0
|
|
20230613,105700,376454630,4295,4295,4295,4295,68
|
|
20230613,105600,376162570,4295,4295,4295,4295,118
|
|
20230613,105500,375655760,4295,4295,4295,4295,20
|
|
20230613,105400,375569860,4295,4295,4295,4295,30
|
|
20230613,105300,375441010,4295,4295,4295,4295,44
|
|
20230613,105200,375252030,4295,4300,4300,4295,106
|
|
20230613,105100,374796580,4300,4300,4300,4300,1861
|
|
20230613,105000,366794280,4300,4300,4300,4300,20
|
|
20230613,104900,366708280,4300,4300,4300,4300,0
|
|
20230613,104800,366708280,4300,4300,4300,4300,30
|
|
20230613,104700,366579280,4300,4300,4300,4300,4567
|
|
20230613,104600,346941180,4300,4305,4305,4300,287
|
|
20230613,104500,345705650,4305,4310,4310,4305,800
|
|
20230613,104400,342258850,4305,4305,4305,4305,0
|
|
20230613,104300,342258850,4305,4305,4305,4305,0
|
|
20230613,104200,342258850,4305,4305,4305,4305,178
|
|
20230613,104100,341492560,4305,4305,4305,4305,0
|
|
20230613,104000,341492560,4305,4310,4310,4305,45
|
|
20230613,103900,341298830,4305,4305,4305,4305,857
|
|
20230613,103800,337609445,4305,4305,4305,4305,1
|
|
20230613,103700,337605140,4305,4305,4305,4305,0
|
|
20230613,103600,337605140,4305,4315,4315,4305,304
|
|
20230613,103500,336294195,4310,4310,4310,4310,0
|
|
20230613,103400,336294195,4310,4310,4310,4310,705
|
|
20230613,103300,333255645,4310,4310,4310,4310,19
|
|
20230613,103200,333173755,4310,4305,4310,4305,557
|
|
20230613,103100,330775855,4305,4305,4305,4300,2189
|
|
20230613,103000,321352425,4305,4305,4305,4305,2501
|
|
20230613,102900,310585620,4300,4300,4300,4300,0
|
|
20230613,102800,310585620,4300,4300,4300,4300,808
|
|
20230613,102700,307111220,4300,4300,4300,4300,50
|
|
20230613,102600,306896220,4300,4300,4300,4300,6
|
|
20230613,102500,306870420,4300,4300,4300,4300,52
|
|
20230613,102400,306646820,4300,4305,4305,4300,205
|
|
20230613,102300,305765315,4305,4305,4305,4305,0
|
|
20230613,102200,305765315,4305,4305,4305,4305,0
|
|
20230613,102100,305765315,4305,4305,4305,4305,1
|
|
20230613,102000,305761010,4300,4300,4300,4300,0
|
|
20230613,101900,305761010,4300,4300,4300,4300,63
|
|
20230613,101800,305490110,4300,4300,4300,4300,86
|
|
20230613,101700,305120310,4300,4300,4300,4300,146
|
|
20230613,101600,304492510,4300,4300,4300,4300,316
|
|
20230613,101500,303133710,4300,4300,4300,4300,1600
|
|
20230613,101400,296253710,4300,4300,4300,4300,11
|
|
20230613,101300,296206410,4300,4300,4300,4300,2516
|
|
20230613,101200,285387610,4305,4305,4305,4305,172
|
|
20230613,101100,284647150,4305,4305,4305,4305,828
|
|
20230613,101000,281082610,4305,4305,4305,4305,0
|
|
20230613,100900,281082610,4305,4305,4305,4305,450
|
|
20230613,100800,279145360,4305,4305,4305,4305,0
|
|
20230613,100700,279145360,4305,4305,4305,4305,47
|
|
20230613,100600,278943025,4300,4300,4300,4300,800
|
|
20230613,100500,275503025,4300,4300,4300,4300,2020
|
|
20230613,100400,266817025,4300,4295,4300,4295,73
|
|
20230613,100300,266503480,4295,4295,4295,4295,51
|
|
20230613,100200,266284435,4295,4295,4295,4295,228
|
|
20230613,100100,265305175,4295,4295,4295,4295,3900
|
|
20230613,100000,248554675,4295,4295,4295,4295,50
|
|
20230613,095900,248339925,4295,4295,4295,4295,945
|
|
20230613,095800,244281150,4295,4295,4295,4295,105
|
|
20230613,095700,243830175,4300,4295,4300,4295,6596
|
|
20230613,095600,215492375,4295,4300,4300,4290,5801
|
|
20230613,095500,190581075,4295,4300,4300,4295,464
|
|
20230613,095400,188588165,4300,4300,4300,4300,2951
|
|
20230613,095300,175898865,4300,4300,4300,4300,11
|
|
20230613,095200,175851565,4300,4305,4305,4300,30
|
|
20230613,095100,175722460,4300,4305,4305,4300,44
|
|
20230613,095000,175533105,4305,4300,4305,4300,624
|
|
20230613,094900,172849510,4300,4305,4305,4300,1425
|
|
20230613,094800,166717010,4300,4305,4305,4300,99
|
|
20230613,094700,166290965,4300,4305,4305,4300,25
|
|
20230613,094600,166183365,4305,4300,4305,4300,277
|
|
20230613,094500,164991720,4300,4310,4315,4300,2050
|
|
20230613,094400,156164975,4310,4315,4315,4310,2256
|
|
20230613,094300,146441465,4310,4310,4310,4310,28
|
|
20230613,094200,146320785,4315,4315,4315,4315,50
|
|
20230613,094100,146105035,4315,4315,4315,4315,0
|
|
20230613,094000,146105035,4315,4315,4315,4315,0
|
|
20230613,093900,146105035,4315,4315,4315,4310,192
|
|
20230613,093800,145276590,4310,4320,4320,4310,49
|
|
20230613,093700,145064970,4315,4315,4315,4315,26
|
|
20230613,093600,144952780,4310,4320,4320,4310,129
|
|
20230613,093500,144395620,4320,4320,4320,4320,40
|
|
20230613,093400,144222820,4315,4315,4315,4315,15
|
|
20230613,093300,144158095,4315,4315,4315,4315,22
|
|
20230613,093200,144063165,4315,4320,4320,4310,422
|
|
20230613,093100,142242200,4315,4320,4320,4315,6
|
|
20230613,093000,142216285,4305,4305,4305,4305,144
|
|
20230613,092900,141596365,4320,4315,4320,4315,6
|
|
20230613,092800,141570470,4315,4305,4315,4305,215
|
|
20230613,092700,140644465,4305,4310,4310,4305,245
|
|
20230613,092600,139588990,4320,4320,4320,4320,500
|
|
20230613,092500,137428990,4320,4310,4320,4310,89
|
|
20230613,092400,137045190,4305,4305,4305,4305,208
|
|
20230613,092300,136149750,4285,4290,4290,4285,2000
|
|
20230613,092200,127579500,4305,4300,4305,4285,6292
|
|
20230613,092100,100568050,4305,4300,4305,4295,686
|
|
20230613,092000,97618205,4295,4300,4300,4295,235
|
|
20230613,091900,96607730,4300,4295,4300,4295,8
|
|
20230613,091800,96573335,4300,4300,4300,4290,4091
|
|
20230613,091700,78995615,4305,4310,4310,4300,2958
|
|
20230613,091600,66270215,4310,4310,4310,4305,1717
|
|
20230613,091500,58874935,4310,4320,4320,4310,1746
|
|
20230613,091400,51347065,4320,4305,4320,4305,326
|
|
20230613,091300,49941270,4305,4310,4315,4305,1973
|
|
20230613,091200,41439685,4310,4315,4315,4310,2677
|
|
20230613,091100,29892560,4320,4330,4330,4320,835
|
|
20230613,091000,26279900,4330,4325,4330,4325,14
|
|
20230613,090900,26219340,4325,4325,4325,4325,48
|
|
20230613,090800,26011740,4325,4320,4325,4315,1020
|
|
20230613,090700,21608195,4325,4330,4350,4325,368
|
|
20230613,090600,20010675,4325,4325,4325,4325,1004
|
|
20230613,090500,15668375,4325,4325,4325,4325,24
|
|
20230613,090400,15564575,4320,4320,4320,4320,142
|
|
20230613,090300,14951135,4325,4325,4325,4325,1
|
|
20230613,090200,14946810,4325,4330,4330,4325,373
|
|
20230613,090100,13333545,4330,4325,4330,4325,589
|
|
20230613,090000,10786030,4330,4330,4330,4330,2491
|