584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,184100,596356970,5890,5890,5890,5890,3103
|
|
20230607,184000,596356970,5890,5890,5890,5890,0
|
|
20230607,183900,596356970,5890,5890,5890,5890,0
|
|
20230607,183800,596356970,5890,5890,5890,5890,0
|
|
20230607,183700,596356970,5890,5890,5890,5890,0
|
|
20230607,183600,596356970,5890,5890,5890,5890,0
|
|
20230607,183500,596356970,5890,5890,5890,5890,0
|
|
20230607,183400,596356970,5890,5890,5890,5890,0
|
|
20230607,183300,596356970,5890,5890,5890,5890,0
|
|
20230607,183200,596356970,5890,5890,5890,5890,0
|
|
20230607,183100,596356970,5890,5890,5890,5890,0
|
|
20230607,183000,596356970,5890,5890,5890,5890,0
|
|
20230607,182900,596356970,5890,5890,5890,5890,0
|
|
20230607,182800,596356970,5890,5890,5890,5890,0
|
|
20230607,182700,596356970,5890,5890,5890,5890,0
|
|
20230607,182600,596356970,5890,5890,5890,5890,0
|
|
20230607,182500,596356970,5890,5890,5890,5890,0
|
|
20230607,182400,596356970,5890,5890,5890,5890,0
|
|
20230607,182300,596356970,5890,5890,5890,5890,0
|
|
20230607,182200,596356970,5890,5890,5890,5890,0
|
|
20230607,182100,596356970,5890,5890,5890,5890,0
|
|
20230607,182000,596356970,5890,5890,5890,5890,0
|
|
20230607,181900,596356970,5890,5890,5890,5890,0
|
|
20230607,181800,596356970,5890,5890,5890,5890,0
|
|
20230607,181700,596356970,5890,5890,5890,5890,0
|
|
20230607,181600,596356970,5890,5890,5890,5890,0
|
|
20230607,181500,596356970,5890,5890,5890,5890,0
|
|
20230607,181400,596356970,5890,5890,5890,5890,0
|
|
20230607,181300,596356970,5890,5890,5890,5890,0
|
|
20230607,181200,596356970,5890,5890,5890,5890,0
|
|
20230607,181100,596356970,5890,5890,5890,5890,3103
|
|
20230607,181000,596356970,5890,5890,5890,5890,0
|
|
20230607,180900,596356970,5890,5890,5890,5890,0
|
|
20230607,180800,596356970,5890,5890,5890,5890,0
|
|
20230607,180700,596356970,5890,5890,5890,5890,0
|
|
20230607,180600,596356970,5890,5890,5890,5890,0
|
|
20230607,180500,596356970,5890,5890,5890,5890,0
|
|
20230607,180400,596356970,5890,5890,5890,5890,0
|
|
20230607,180300,596356970,5890,5890,5890,5890,0
|
|
20230607,180200,596356970,5890,5890,5890,5890,0
|
|
20230607,180100,596356970,5890,5890,5890,5890,0
|
|
20230607,180000,596356970,5890,5890,5890,5890,0
|
|
20230607,175900,596356970,5890,5890,5890,5890,0
|
|
20230607,175800,596356970,5890,5890,5890,5890,0
|
|
20230607,175700,596356970,5890,5890,5890,5890,0
|
|
20230607,175600,596356970,5890,5890,5890,5890,0
|
|
20230607,175500,596356970,5890,5890,5890,5890,0
|
|
20230607,175400,596356970,5890,5890,5890,5890,0
|
|
20230607,175300,596356970,5890,5890,5890,5890,0
|
|
20230607,175200,596356970,5890,5890,5890,5890,0
|
|
20230607,175100,596356970,5890,5890,5890,5890,0
|
|
20230607,175000,596356970,5890,5890,5890,5890,0
|
|
20230607,174900,596356970,5890,5890,5890,5890,0
|
|
20230607,174800,596356970,5890,5890,5890,5890,0
|
|
20230607,174700,596356970,5890,5890,5890,5890,0
|
|
20230607,174600,596356970,5890,5890,5890,5890,0
|
|
20230607,174500,596356970,5890,5890,5890,5890,0
|
|
20230607,174400,596356970,5890,5890,5890,5890,0
|
|
20230607,174300,596356970,5890,5890,5890,5890,0
|
|
20230607,174200,596356970,5890,5890,5890,5890,0
|
|
20230607,174100,596356970,5890,5890,5890,5890,3103
|
|
20230607,174000,596356970,5890,5890,5890,5890,0
|
|
20230607,173900,596356970,5890,5890,5890,5890,0
|
|
20230607,173800,596356970,5890,5890,5890,5890,0
|
|
20230607,173700,596356970,5890,5890,5890,5890,0
|
|
20230607,173600,596356970,5890,5890,5890,5890,0
|
|
20230607,173500,596356970,5890,5890,5890,5890,0
|
|
20230607,173400,596356970,5890,5890,5890,5890,0
|
|
20230607,173300,596356970,5890,5890,5890,5890,0
|
|
20230607,173200,596356970,5890,5890,5890,5890,0
|
|
20230607,173100,596356970,5890,5890,5890,5890,0
|
|
20230607,173000,596356970,5890,5890,5890,5890,0
|
|
20230607,172900,596356970,5890,5890,5890,5890,0
|
|
20230607,172800,596356970,5890,5890,5890,5890,0
|
|
20230607,172700,596356970,5890,5890,5890,5890,0
|
|
20230607,172600,596356970,5890,5890,5890,5890,0
|
|
20230607,172500,596356970,5890,5890,5890,5890,0
|
|
20230607,172400,596356970,5890,5890,5890,5890,0
|
|
20230607,172300,596356970,5890,5890,5890,5890,0
|
|
20230607,172200,596356970,5890,5890,5890,5890,0
|
|
20230607,172100,596356970,5890,5890,5890,5890,0
|
|
20230607,172000,596356970,5890,5890,5890,5890,0
|
|
20230607,171900,596356970,5890,5890,5890,5890,0
|
|
20230607,171800,596356970,5890,5890,5890,5890,0
|
|
20230607,171700,596356970,5890,5890,5890,5890,0
|
|
20230607,171600,596356970,5890,5890,5890,5890,0
|
|
20230607,171500,596356970,5890,5890,5890,5890,0
|
|
20230607,171400,596356970,5890,5890,5890,5890,0
|
|
20230607,171300,596356970,5890,5890,5890,5890,0
|
|
20230607,171200,596356970,5890,5890,5890,5890,0
|
|
20230607,171100,596356970,5890,5890,5890,5890,3103
|
|
20230607,171000,596356970,5890,5890,5890,5890,0
|
|
20230607,170900,596356970,5890,5890,5890,5890,0
|
|
20230607,170800,596356970,5890,5890,5890,5890,0
|
|
20230607,170700,596356970,5890,5890,5890,5890,0
|
|
20230607,170600,596356970,5890,5890,5890,5890,0
|
|
20230607,170500,596356970,5890,5890,5890,5890,0
|
|
20230607,170400,596356970,5890,5890,5890,5890,0
|
|
20230607,170300,596356970,5890,5890,5890,5890,0
|
|
20230607,170200,596356970,5890,5890,5890,5890,0
|
|
20230607,170100,596356970,5890,5890,5890,5890,0
|
|
20230607,170000,596356970,5890,5890,5890,5890,0
|
|
20230607,165900,596356970,5890,5890,5890,5890,0
|
|
20230607,165800,596356970,5890,5890,5890,5890,0
|
|
20230607,165700,596356970,5890,5890,5890,5890,0
|
|
20230607,165600,596356970,5890,5890,5890,5890,0
|
|
20230607,165500,596356970,5890,5890,5890,5890,0
|
|
20230607,165400,596356970,5890,5890,5890,5890,0
|
|
20230607,165300,596356970,5890,5890,5890,5890,0
|
|
20230607,165200,596356970,5890,5890,5890,5890,0
|
|
20230607,165100,596356970,5890,5890,5890,5890,0
|
|
20230607,165000,596356970,5890,5890,5890,5890,0
|
|
20230607,164900,596356970,5890,5890,5890,5890,0
|
|
20230607,164800,596356970,5890,5890,5890,5890,0
|
|
20230607,164700,596356970,5890,5890,5890,5890,0
|
|
20230607,164600,596356970,5890,5890,5890,5890,0
|
|
20230607,164500,596356970,5890,5890,5890,5890,0
|
|
20230607,164400,596356970,5890,5890,5890,5890,0
|
|
20230607,164300,596356970,5890,5890,5890,5890,0
|
|
20230607,164200,596356970,5890,5890,5890,5890,0
|
|
20230607,164100,596356970,5890,5890,5890,5890,3103
|
|
20230607,164000,596356970,5890,5890,5890,5890,0
|
|
20230607,163900,596356970,5890,5890,5890,5890,0
|
|
20230607,163800,596356970,5890,5890,5890,5890,0
|
|
20230607,163700,596356970,5890,5890,5890,5890,0
|
|
20230607,163600,596356970,5890,5890,5890,5890,0
|
|
20230607,163500,596356970,5890,5890,5890,5890,0
|
|
20230607,163400,596356970,5890,5890,5890,5890,0
|
|
20230607,163300,596356970,5890,5890,5890,5890,0
|
|
20230607,163200,596356970,5890,5890,5890,5890,0
|
|
20230607,163100,596356970,5890,5890,5890,5890,0
|
|
20230607,163000,596356970,5890,5890,5890,5890,0
|
|
20230607,162900,596356970,5890,5890,5890,5890,0
|
|
20230607,162800,596356970,5890,5890,5890,5890,0
|
|
20230607,162700,596356970,5890,5890,5890,5890,0
|
|
20230607,162600,596356970,5890,5890,5890,5890,0
|
|
20230607,162500,596356970,5890,5890,5890,5890,0
|
|
20230607,162400,596356970,5890,5890,5890,5890,0
|
|
20230607,162300,596356970,5890,5890,5890,5890,0
|
|
20230607,162200,596356970,5890,5890,5890,5890,0
|
|
20230607,162100,596356970,5890,5890,5890,5890,0
|
|
20230607,162000,596356970,5890,5890,5890,5890,0
|
|
20230607,161900,596356970,5890,5890,5890,5890,0
|
|
20230607,161800,596356970,5890,5890,5890,5890,0
|
|
20230607,161700,596356970,5890,5890,5890,5890,0
|
|
20230607,161600,596356970,5890,5890,5890,5890,0
|
|
20230607,161500,596356970,5890,5890,5890,5890,0
|
|
20230607,161400,596356970,5890,5890,5890,5890,0
|
|
20230607,161300,596356970,5890,5890,5890,5890,0
|
|
20230607,161200,596356970,5890,5890,5890,5890,0
|
|
20230607,161100,596356970,5890,5890,5890,5890,3103
|
|
20230607,161000,596356970,5890,5890,5890,5890,0
|
|
20230607,160900,596356970,5890,5890,5890,5890,0
|
|
20230607,160800,596356970,5890,5890,5890,5890,0
|
|
20230607,160700,596356970,5890,5890,5890,5890,0
|
|
20230607,160600,596356970,5890,5890,5890,5890,0
|
|
20230607,160500,596356970,5890,5890,5890,5890,0
|
|
20230607,160400,596356970,5890,5890,5890,5890,0
|
|
20230607,160300,596356970,5890,5890,5890,5890,0
|
|
20230607,160200,596356970,5890,5890,5890,5890,0
|
|
20230607,160100,596356970,5890,5890,5890,5890,0
|
|
20230607,160000,596356970,5890,5890,5890,5890,0
|
|
20230607,155900,596356970,5890,5890,5890,5890,0
|
|
20230607,155800,596356970,5890,5890,5890,5890,0
|
|
20230607,155700,596356970,5890,5890,5890,5890,0
|
|
20230607,155600,596356970,5890,5890,5890,5890,0
|
|
20230607,155500,596356970,5890,5890,5890,5890,0
|
|
20230607,155400,596356970,5890,5890,5890,5890,0
|
|
20230607,155300,596356970,5890,5890,5890,5890,0
|
|
20230607,155200,596356970,5890,5890,5890,5890,0
|
|
20230607,155100,596356970,5890,5890,5890,5890,0
|
|
20230607,155000,596356970,5890,5890,5890,5890,0
|
|
20230607,154900,596356970,5890,5890,5890,5890,0
|
|
20230607,154800,596356970,5890,5890,5890,5890,0
|
|
20230607,154700,596356970,5890,5890,5890,5890,0
|
|
20230607,154600,596356970,5890,5890,5890,5890,0
|
|
20230607,154500,596356970,5890,5890,5890,5890,0
|
|
20230607,154400,596356970,5890,5890,5890,5890,0
|
|
20230607,154300,596356970,5890,5890,5890,5890,0
|
|
20230607,154200,596356970,5890,5890,5890,5890,0
|
|
20230607,154100,596356970,5890,5890,5890,5890,3103
|
|
20230607,154000,596356970,5890,5890,5890,5890,0
|
|
20230607,153900,596356970,5890,5890,5890,5890,0
|
|
20230607,153800,596356970,5890,5890,5890,5890,0
|
|
20230607,153700,596356970,5890,5890,5890,5890,0
|
|
20230607,153600,596356970,5890,5890,5890,5890,0
|
|
20230607,153500,596356970,5890,5890,5890,5890,0
|
|
20230607,153400,596356970,5890,5890,5890,5890,0
|
|
20230607,153300,596356970,5890,5890,5890,5890,0
|
|
20230607,153200,596356970,5890,5890,5890,5890,0
|
|
20230607,153100,596356970,5890,5890,5890,5890,0
|
|
20230607,153000,596356970,5890,5890,5890,5890,3103
|
|
20230607,152900,578080300,5890,5890,5890,5890,0
|
|
20230607,152800,578080300,5890,5890,5890,5890,0
|
|
20230607,152700,578080300,5890,5890,5890,5890,0
|
|
20230607,152600,578080300,5890,5890,5890,5890,0
|
|
20230607,152500,578080300,5890,5890,5890,5890,0
|
|
20230607,152400,578080300,5890,5890,5890,5890,0
|
|
20230607,152300,578080300,5890,5890,5890,5890,0
|
|
20230607,152200,578080300,5890,5890,5890,5890,0
|
|
20230607,152100,578080300,5890,5890,5890,5890,0
|
|
20230607,152000,578080300,5890,5890,5890,5890,0
|
|
20230607,151900,578080300,5890,5890,5890,5890,2
|
|
20230607,151800,578068520,5910,5910,5910,5910,0
|
|
20230607,151700,578068520,5910,5910,5910,5890,362
|
|
20230607,151600,575935820,5910,5910,5910,5890,8
|
|
20230607,151500,575888620,5900,5900,5900,5900,84
|
|
20230607,151400,575393020,5900,5900,5900,5900,1
|
|
20230607,151300,575387120,5900,5900,5900,5900,15
|
|
20230607,151200,575298620,5920,5900,5920,5890,288
|
|
20230607,151100,573600400,5920,5920,5920,5920,0
|
|
20230607,151000,573600400,5920,5920,5920,5920,150
|
|
20230607,150900,572712400,5920,5920,5920,5920,10
|
|
20230607,150800,572653200,5920,5900,5920,5900,2
|
|
20230607,150700,572641380,5920,5910,5920,5910,527
|
|
20230607,150600,569524270,5900,5900,5900,5900,42
|
|
20230607,150500,569276470,5890,5880,5910,5880,371
|
|
20230607,150400,567094760,5910,5910,5910,5910,1676
|
|
20230607,150300,557189600,5910,5900,5910,5900,100
|
|
20230607,150200,556599560,5900,5900,5900,5880,1623
|
|
20230607,150100,547046320,5880,5890,5890,5880,1000
|
|
20230607,150000,541161320,5890,5890,5890,5890,1
|
|
20230607,145900,541155430,5880,5880,5880,5880,51
|
|
20230607,145800,540855550,5880,5880,5880,5880,0
|
|
20230607,145700,540855550,5880,5880,5880,5880,1200
|
|
20230607,145600,533799550,5880,5880,5880,5880,610
|
|
20230607,145500,530212750,5880,5890,5890,5880,20
|
|
20230607,145400,530095050,5890,5890,5890,5890,1
|
|
20230607,145300,530089160,5890,5890,5890,5890,0
|
|
20230607,145200,530089160,5890,5890,5890,5890,0
|
|
20230607,145100,530089160,5890,5890,5890,5890,190
|
|
20230607,145000,528970060,5880,5880,5880,5880,300
|
|
20230607,144900,527206060,5880,5880,5890,5880,1146
|
|
20230607,144800,520462580,5880,5880,5880,5880,0
|
|
20230607,144700,520462580,5880,5890,5890,5880,141
|
|
20230607,144600,519633400,5890,5900,5900,5890,975
|
|
20230607,144500,513890630,5900,5890,5900,5890,10
|
|
20230607,144400,513831680,5900,5900,5900,5900,200
|
|
20230607,144300,512651680,5900,5900,5900,5900,0
|
|
20230607,144200,512651680,5900,5900,5900,5900,0
|
|
20230607,144100,512651680,5900,5900,5900,5900,0
|
|
20230607,144000,512651680,5900,5900,5900,5900,4
|
|
20230607,143900,512628080,5900,5900,5900,5900,92
|
|
20230607,143800,512085280,5900,5900,5900,5900,16
|
|
20230607,143700,511990880,5900,5910,5910,5890,2675
|
|
20230607,143600,496233900,5900,5900,5900,5900,0
|
|
20230607,143500,496233900,5900,5900,5900,5900,9
|
|
20230607,143400,496180800,5890,5890,5890,5890,275
|
|
20230607,143300,494561050,5900,5900,5900,5900,32
|
|
20230607,143200,494372250,5900,5890,5900,5890,208
|
|
20230607,143100,493147030,5900,5900,5900,5890,525
|
|
20230607,143000,490054710,5900,5900,5900,5900,111
|
|
20230607,142900,489399810,5900,5900,5900,5900,100
|
|
20230607,142800,488809810,5900,5900,5900,5900,500
|
|
20230607,142700,485859810,5900,5900,5900,5900,0
|
|
20230607,142600,485859810,5900,5890,5900,5890,102
|
|
20230607,142500,485259010,5900,5900,5900,5900,20
|
|
20230607,142400,485141010,5900,5900,5900,5900,1
|
|
20230607,142300,485135110,5900,5900,5900,5900,71
|
|
20230607,142200,484716210,5900,5900,5900,5900,8
|
|
20230607,142100,484669010,5900,5900,5900,5900,0
|
|
20230607,142000,484669010,5900,5900,5900,5900,11
|
|
20230607,141900,484604110,5900,5900,5900,5900,811
|
|
20230607,141800,479819210,5900,5900,5900,5900,85
|
|
20230607,141700,479317710,5900,5900,5900,5900,0
|
|
20230607,141600,479317710,5900,5900,5900,5900,0
|
|
20230607,141500,479317710,5900,5900,5900,5900,260
|
|
20230607,141400,477783710,5900,5900,5900,5900,775
|
|
20230607,141300,473211210,5900,5900,5900,5900,50
|
|
20230607,141200,472916210,5900,5900,5900,5900,174
|
|
20230607,141100,471889610,5900,5900,5900,5900,50
|
|
20230607,141000,471594610,5900,5900,5900,5900,5
|
|
20230607,140900,471565110,5900,5900,5900,5900,0
|
|
20230607,140800,471565110,5900,5900,5900,5900,172
|
|
20230607,140700,470550310,5900,5900,5900,5900,6
|
|
20230607,140600,470514910,5910,5910,5910,5910,0
|
|
20230607,140500,470514910,5910,5900,5910,5900,606
|
|
20230607,140400,466939460,5910,5910,5910,5910,3
|
|
20230607,140300,466921730,5900,5900,5900,5900,5
|
|
20230607,140200,466892230,5900,5900,5900,5900,1
|
|
20230607,140100,466886330,5900,5900,5900,5900,286
|
|
20230607,140000,465198930,5910,5910,5910,5910,10
|
|
20230607,135900,465139830,5900,5900,5900,5900,0
|
|
20230607,135800,465139830,5900,5900,5900,5900,1
|
|
20230607,135700,465133930,5900,5900,5900,5900,545
|
|
20230607,135600,461918430,5900,5900,5900,5900,0
|
|
20230607,135500,461918430,5900,5920,5920,5900,23
|
|
20230607,135400,461782690,5920,5920,5920,5920,0
|
|
20230607,135300,461782690,5920,5920,5920,5920,0
|
|
20230607,135200,461782690,5920,5920,5920,5920,0
|
|
20230607,135100,461782690,5920,5900,5920,5900,12
|
|
20230607,135000,461711670,5910,5910,5910,5910,0
|
|
20230607,134900,461711670,5910,5920,5920,5910,4
|
|
20230607,134800,461688000,5890,5890,5890,5890,0
|
|
20230607,134700,461688000,5890,5890,5890,5890,0
|
|
20230607,134600,461688000,5890,5890,5890,5890,0
|
|
20230607,134500,461688000,5890,5890,5890,5890,0
|
|
20230607,134400,461688000,5890,5910,5910,5890,3821
|
|
20230607,134300,439143500,5910,5910,5910,5910,144
|
|
20230607,134200,438292460,5910,5910,5910,5910,460
|
|
20230607,134100,435573860,5910,5910,5910,5910,0
|
|
20230607,134000,435573860,5910,5910,5910,5910,198
|
|
20230607,133900,434403680,5910,5910,5910,5910,0
|
|
20230607,133800,434403680,5910,5910,5910,5910,0
|
|
20230607,133700,434403680,5910,5910,5910,5910,0
|
|
20230607,133600,434403680,5910,5910,5910,5910,0
|
|
20230607,133500,434403680,5910,5910,5910,5910,0
|
|
20230607,133400,434403680,5910,5910,5910,5910,100
|
|
20230607,133300,433812680,5910,5910,5910,5910,3
|
|
20230607,133200,433794950,5910,5910,5910,5910,0
|
|
20230607,133100,433794950,5910,5910,5910,5910,110
|
|
20230607,133000,433144850,5910,5910,5910,5910,289
|
|
20230607,132900,431436860,5930,5920,5930,5920,170
|
|
20230607,132800,430429350,5920,5920,5920,5920,20
|
|
20230607,132700,430310950,5920,5920,5920,5920,10
|
|
20230607,132600,430251750,5920,5920,5920,5920,0
|
|
20230607,132500,430251750,5920,5920,5920,5920,20
|
|
20230607,132400,430133350,5910,5910,5910,5910,315
|
|
20230607,132300,428271700,5910,5910,5910,5910,0
|
|
20230607,132200,428271700,5910,5910,5910,5910,300
|
|
20230607,132100,426498700,5900,5900,5900,5900,0
|
|
20230607,132000,426498700,5900,5900,5900,5900,70
|
|
20230607,131900,426085700,5900,5910,5910,5900,137
|
|
20230607,131800,425277390,5900,5900,5900,5900,0
|
|
20230607,131700,425277390,5900,5900,5900,5900,800
|
|
20230607,131600,420557390,5910,5910,5910,5910,9
|
|
20230607,131500,420504200,5900,5900,5900,5900,147
|
|
20230607,131400,419636900,5900,5900,5900,5900,156
|
|
20230607,131300,418716500,5920,5920,5920,5920,0
|
|
20230607,131200,418716500,5920,5920,5920,5920,1
|
|
20230607,131100,418710580,5900,5900,5900,5900,200
|
|
20230607,131000,417530580,5900,5900,5900,5900,0
|
|
20230607,130900,417530580,5900,5900,5900,5900,1000
|
|
20230607,130800,411630580,5900,5900,5900,5900,3000
|
|
20230607,130700,393930580,5900,5900,5900,5900,50
|
|
20230607,130600,393635580,5910,5910,5910,5910,70
|
|
20230607,130500,393221880,5920,5920,5920,5910,2010
|
|
20230607,130400,381336510,5920,5920,5920,5920,168
|
|
20230607,130300,380341950,5930,5930,5930,5930,0
|
|
20230607,130200,380341950,5930,5930,5930,5930,27
|
|
20230607,130100,380181840,5930,5930,5930,5930,38
|
|
20230607,130000,379956500,5930,5930,5930,5930,60
|
|
20230607,125900,379600700,5930,5930,5930,5930,0
|
|
20230607,125800,379600700,5930,5930,5930,5930,0
|
|
20230607,125700,379600700,5930,5930,5930,5930,0
|
|
20230607,125600,379600700,5930,5930,5930,5930,10
|
|
20230607,125500,379541400,5930,5930,5930,5930,0
|
|
20230607,125400,379541400,5930,5930,5930,5930,0
|
|
20230607,125300,379541400,5930,5930,5930,5930,510
|
|
20230607,125200,376517100,5930,5930,5930,5930,0
|
|
20230607,125100,376517100,5930,5930,5930,5930,0
|
|
20230607,125000,376517100,5930,5920,5930,5920,41
|
|
20230607,124900,376274370,5930,5930,5930,5930,0
|
|
20230607,124800,376274370,5930,5930,5930,5930,0
|
|
20230607,124700,376274370,5930,5930,5930,5930,699
|
|
20230607,124600,372129300,5930,5930,5930,5930,0
|
|
20230607,124500,372129300,5930,5930,5930,5930,0
|
|
20230607,124400,372129300,5930,5930,5930,5930,0
|
|
20230607,124300,372129300,5930,5930,5930,5930,678
|
|
20230607,124200,368108760,5930,5930,5930,5930,0
|
|
20230607,124100,368108760,5930,5930,5930,5930,0
|
|
20230607,124000,368108760,5930,5930,5930,5930,0
|
|
20230607,123900,368108760,5930,5930,5930,5930,1
|
|
20230607,123800,368102830,5930,5930,5930,5930,0
|
|
20230607,123700,368102830,5930,5930,5930,5930,728
|
|
20230607,123600,363785790,5930,5930,5930,5930,500
|
|
20230607,123500,360820790,5930,5930,5930,5930,60
|
|
20230607,123400,360464990,5930,5930,5930,5930,111
|
|
20230607,123300,359806760,5930,5930,5930,5930,0
|
|
20230607,123200,359806760,5930,5930,5930,5930,0
|
|
20230607,123100,359806760,5930,5910,5930,5910,11
|
|
20230607,123000,359741730,5930,5920,5930,5910,1538
|
|
20230607,122900,350645950,5920,5920,5920,5920,50
|
|
20230607,122800,350349950,5920,5920,5920,5920,0
|
|
20230607,122700,350349950,5920,5920,5920,5920,100
|
|
20230607,122600,349757950,5920,5920,5920,5920,106
|
|
20230607,122500,349130430,5920,5920,5920,5920,39
|
|
20230607,122400,348899550,5910,5910,5910,5910,1960
|
|
20230607,122300,337315950,5910,5910,5910,5910,0
|
|
20230607,122200,337315950,5910,5910,5910,5910,20
|
|
20230607,122100,337197750,5930,5920,5930,5910,278
|
|
20230607,122000,335554710,5930,5930,5930,5930,0
|
|
20230607,121900,335554710,5930,5930,5930,5930,500
|
|
20230607,121800,332589710,5930,5930,5930,5930,0
|
|
20230607,121700,332589710,5930,5930,5930,5930,0
|
|
20230607,121600,332589710,5930,5930,5930,5930,0
|
|
20230607,121500,332589710,5930,5920,5930,5920,44
|
|
20230607,121400,332329220,5910,5910,5910,5910,1
|
|
20230607,121300,332323310,5920,5920,5920,5920,0
|
|
20230607,121200,332323310,5920,5920,5920,5920,10
|
|
20230607,121100,332264110,5920,5920,5920,5920,292
|
|
20230607,121000,330535470,5920,5920,5920,5920,620
|
|
20230607,120900,326865070,5920,5910,5920,5910,101
|
|
20230607,120800,326267160,5910,5910,5910,5910,10
|
|
20230607,120700,326208060,5920,5920,5920,5920,0
|
|
20230607,120600,326208060,5920,5920,5920,5920,5
|
|
20230607,120500,326178460,5920,5920,5920,5920,0
|
|
20230607,120400,326178460,5920,5920,5920,5920,7
|
|
20230607,120300,326137020,5920,5920,5920,5920,0
|
|
20230607,120200,326137020,5920,5920,5920,5920,0
|
|
20230607,120100,326137020,5920,5920,5920,5920,100
|
|
20230607,120000,325545020,5910,5910,5910,5910,110
|
|
20230607,115900,324894920,5910,5910,5910,5910,100
|
|
20230607,115800,324303920,5920,5920,5920,5920,25
|
|
20230607,115700,324155920,5910,5910,5910,5910,0
|
|
20230607,115600,324155920,5910,5910,5910,5910,245
|
|
20230607,115500,322707970,5910,5910,5910,5910,918
|
|
20230607,115400,317282590,5910,5910,5910,5910,64
|
|
20230607,115300,316904350,5930,5930,5930,5930,0
|
|
20230607,115200,316904350,5930,5930,5930,5930,0
|
|
20230607,115100,316904350,5930,5930,5930,5930,4
|
|
20230607,115000,316880630,5930,5930,5930,5930,0
|
|
20230607,114900,316880630,5930,5930,5930,5930,1
|
|
20230607,114800,316874700,5930,5930,5930,5930,0
|
|
20230607,114700,316874700,5930,5910,5930,5910,2
|
|
20230607,114600,316862860,5930,5930,5930,5930,1
|
|
20230607,114500,316856930,5910,5910,5910,5910,193
|
|
20230607,114400,315716300,5910,5910,5910,5910,10
|
|
20230607,114300,315657200,5910,5940,5940,5910,63
|
|
20230607,114200,315284840,5940,5940,5940,5940,1
|
|
20230607,114100,315278900,5910,5910,5910,5910,1
|
|
20230607,114000,315272990,5910,5910,5910,5910,171
|
|
20230607,113900,314262380,5910,5910,5910,5910,0
|
|
20230607,113800,314262380,5910,5910,5910,5910,0
|
|
20230607,113700,314262380,5910,5910,5910,5910,458
|
|
20230607,113600,311555600,5910,5910,5910,5910,0
|
|
20230607,113500,311555600,5910,5910,5910,5910,0
|
|
20230607,113400,311555600,5910,5910,5910,5910,0
|
|
20230607,113300,311555600,5910,5910,5910,5910,5
|
|
20230607,113200,311526050,5910,5910,5910,5910,248
|
|
20230607,113100,310060370,5940,5940,5940,5940,0
|
|
20230607,113000,310060370,5940,5940,5940,5940,0
|
|
20230607,112900,310060370,5940,5940,5940,5940,0
|
|
20230607,112800,310060370,5940,5940,5940,5940,0
|
|
20230607,112700,310060370,5940,5910,5940,5910,2
|
|
20230607,112600,310048520,5910,5910,5910,5910,0
|
|
20230607,112500,310048520,5910,5930,5930,5910,2595
|
|
20230607,112400,294698310,5930,5930,5930,5930,0
|
|
20230607,112300,294698310,5930,5930,5930,5930,0
|
|
20230607,112200,294698310,5930,5930,5930,5930,20
|
|
20230607,112100,294579710,5930,5940,5940,5930,261
|
|
20230607,112000,293030830,5950,5950,5950,5950,94
|
|
20230607,111900,292471530,5950,5950,5950,5950,0
|
|
20230607,111800,292471530,5950,5950,5950,5950,0
|
|
20230607,111700,292471530,5950,5950,5950,5950,0
|
|
20230607,111600,292471530,5950,5950,5950,5950,0
|
|
20230607,111500,292471530,5950,5950,5950,5950,2
|
|
20230607,111400,292459630,5950,5950,5950,5950,0
|
|
20230607,111300,292459630,5950,5950,5950,5950,102
|
|
20230607,111200,291852730,5950,5950,5950,5950,15
|
|
20230607,111100,291763480,5950,5950,5950,5950,1
|
|
20230607,111000,291757530,5930,5930,5930,5930,1251
|
|
20230607,110900,284339100,5930,5940,5940,5930,90
|
|
20230607,110800,283805370,5940,5940,5940,5940,796
|
|
20230607,110700,279077130,5940,5940,5940,5940,90
|
|
20230607,110600,278542530,5940,5940,5940,5940,0
|
|
20230607,110500,278542530,5940,5940,5940,5940,107
|
|
20230607,110400,277906950,5940,5940,5940,5940,0
|
|
20230607,110300,277906950,5940,5940,5940,5940,78
|
|
20230607,110200,277443630,5940,5940,5940,5940,0
|
|
20230607,110100,277443630,5940,5940,5940,5940,1
|
|
20230607,110000,277437690,5940,5940,5940,5940,19
|
|
20230607,105900,277324830,5930,5930,5930,5930,580
|
|
20230607,105800,273885430,5940,5940,5940,5940,0
|
|
20230607,105700,273885430,5940,5940,5940,5940,0
|
|
20230607,105600,273885430,5940,5930,5940,5930,191
|
|
20230607,105500,272752790,5940,5940,5940,5940,0
|
|
20230607,105400,272752790,5940,5940,5940,5940,80
|
|
20230607,105300,272277590,5940,5940,5940,5940,221
|
|
20230607,105200,270964850,5940,5940,5940,5940,0
|
|
20230607,105100,270964850,5940,5940,5940,5940,1
|
|
20230607,105000,270958910,5940,5950,5950,5940,1345
|
|
20230607,104900,262963610,5940,5940,5940,5940,134
|
|
20230607,104800,262167650,5950,5950,5950,5950,11
|
|
20230607,104700,262102200,5940,5940,5940,5940,0
|
|
20230607,104600,262102200,5940,5940,5940,5940,0
|
|
20230607,104500,262102200,5940,5950,5950,5940,637
|
|
20230607,104400,258312730,5960,5960,5960,5960,0
|
|
20230607,104300,258312730,5960,5960,5960,5960,4
|
|
20230607,104200,258288890,5960,5960,5960,5960,2
|
|
20230607,104100,258276970,5960,5960,5960,5960,0
|
|
20230607,104000,258276970,5960,5960,5960,5960,0
|
|
20230607,103900,258276970,5960,5960,5960,5960,1
|
|
20230607,103800,258271010,5940,5940,5940,5940,0
|
|
20230607,103700,258271010,5940,5950,5950,5940,347
|
|
20230607,103600,256206500,5960,5950,5960,5950,2
|
|
20230607,103500,256194590,5950,5950,5950,5950,605
|
|
20230607,103400,252594840,5950,5950,5950,5950,2
|
|
20230607,103300,252582940,5950,5960,5960,5950,18
|
|
20230607,103200,252475820,5960,5960,5960,5950,22
|
|
20230607,103100,252344900,5960,5960,5960,5960,60
|
|
20230607,103000,251987300,5950,5940,5950,5940,664
|
|
20230607,102900,248036580,5950,5950,5950,5950,40
|
|
20230607,102800,247798580,5950,5950,5950,5950,6
|
|
20230607,102700,247762880,5950,5950,5950,5950,101
|
|
20230607,102600,247161930,5960,5960,5960,5960,0
|
|
20230607,102500,247161930,5960,5960,5960,5960,1
|
|
20230607,102400,247155970,5930,5950,5950,5930,137
|
|
20230607,102300,246341220,5950,5950,5950,5950,0
|
|
20230607,102200,246341220,5950,5950,5950,5950,903
|
|
20230607,102100,240968370,5950,5940,5950,5930,338
|
|
20230607,102000,238960360,5940,5940,5940,5940,0
|
|
20230607,101900,238960360,5940,5940,5940,5940,345
|
|
20230607,101800,236911060,5930,5930,5930,5930,0
|
|
20230607,101700,236911060,5930,5930,5930,5930,248
|
|
20230607,101600,235440420,5930,5930,5930,5930,100
|
|
20230607,101500,234847420,5930,5940,5940,5930,3
|
|
20230607,101400,234829620,5940,5940,5940,5940,0
|
|
20230607,101300,234829620,5940,5940,5940,5940,2
|
|
20230607,101200,234817740,5940,5940,5940,5940,0
|
|
20230607,101100,234817740,5940,5940,5940,5940,1
|
|
20230607,101000,234811800,5940,5940,5940,5940,100
|
|
20230607,100900,234217800,5930,5930,5930,5930,0
|
|
20230607,100800,234217800,5930,5930,5930,5930,0
|
|
20230607,100700,234217800,5930,5920,5930,5920,87
|
|
20230607,100600,233702750,5940,5940,5940,5940,0
|
|
20230607,100500,233702750,5940,5930,5940,5930,843
|
|
20230607,100400,228695730,5930,5930,5930,5930,0
|
|
20230607,100300,228695730,5930,5930,5930,5930,57
|
|
20230607,100200,228357720,5930,5930,5930,5930,0
|
|
20230607,100100,228357720,5930,5930,5930,5930,16
|
|
20230607,100000,228262840,5930,5930,5930,5930,1
|
|
20230607,095900,228256910,5930,5930,5930,5930,0
|
|
20230607,095800,228256910,5930,5930,5930,5930,168
|
|
20230607,095700,227260670,5930,5930,5930,5930,214
|
|
20230607,095600,225991650,5940,5940,5940,5940,338
|
|
20230607,095500,223983930,5920,5920,5920,5920,0
|
|
20230607,095400,223983930,5920,5940,5940,5920,84
|
|
20230607,095300,223486110,5930,5920,5930,5920,498
|
|
20230607,095200,220537940,5920,5920,5920,5920,50
|
|
20230607,095100,220241940,5910,5910,5910,5910,151
|
|
20230607,095000,219349530,5910,5910,5910,5910,6
|
|
20230607,094900,219314070,5920,5920,5920,5920,41
|
|
20230607,094800,219071350,5920,5920,5920,5920,104
|
|
20230607,094700,218455670,5920,5920,5920,5920,60
|
|
20230607,094600,218100470,5920,5920,5920,5920,6
|
|
20230607,094500,218064950,5910,5910,5910,5910,373
|
|
20230607,094400,215860520,5910,5910,5910,5910,0
|
|
20230607,094300,215860520,5910,5920,5920,5910,234
|
|
20230607,094200,214475740,5920,5910,5920,5910,18
|
|
20230607,094100,214369340,5920,5920,5920,5920,718
|
|
20230607,094000,210118780,5920,5920,5920,5920,1
|
|
20230607,093900,210112860,5920,5920,5940,5920,415
|
|
20230607,093800,207653040,5920,5920,5920,5920,500
|
|
20230607,093700,204693040,5920,5920,5920,5920,0
|
|
20230607,093600,204693040,5920,5930,5930,5920,92
|
|
20230607,093500,204148100,5930,5930,5950,5930,165
|
|
20230607,093400,203167850,5950,5950,5950,5950,2800
|
|
20230607,093300,186507850,5940,5930,5940,5930,1653
|
|
20230607,093200,176695070,5920,5900,5920,5900,403
|
|
20230607,093100,174311260,5900,5900,5900,5900,47
|
|
20230607,093000,174033960,5890,5890,5900,5890,268
|
|
20230607,092900,172454440,5890,5890,5890,5890,372
|
|
20230607,092800,170263360,5880,5890,5890,5880,170
|
|
20230607,092700,169263520,5890,5890,5890,5880,2960
|
|
20230607,092600,151845680,5890,5890,5890,5890,961
|
|
20230607,092500,146185390,5890,5900,5900,5890,393
|
|
20230607,092400,143870490,5900,5890,5900,5890,984
|
|
20230607,092300,138072850,5890,5910,5910,5890,362
|
|
20230607,092200,135938380,5910,5910,5910,5910,43
|
|
20230607,092100,135684250,5910,5910,5910,5910,10
|
|
20230607,092000,135625150,5890,5890,5890,5890,0
|
|
20230607,091900,135625150,5890,5890,5890,5890,7
|
|
20230607,091800,135583920,5900,5900,5900,5890,1081
|
|
20230607,091700,129206830,5900,5900,5900,5900,200
|
|
20230607,091600,128026830,5900,5900,5900,5900,509
|
|
20230607,091500,125023730,5900,5920,5920,5900,72
|
|
20230607,091400,124598570,5920,5900,5920,5900,133
|
|
20230607,091300,123813450,5900,5920,5920,5900,151
|
|
20230607,091200,122921550,5920,5890,5920,5890,861
|
|
20230607,091100,117850230,5900,5900,5920,5900,345
|
|
20230607,091000,115814710,5900,5910,5910,5900,933
|
|
20230607,090900,110305650,5900,5900,5910,5900,563
|
|
20230607,090800,106983940,5920,5910,5920,5890,3021
|
|
20230607,090700,89156340,5900,5900,5900,5900,160
|
|
20230607,090600,88212340,5900,5920,5920,5900,840
|
|
20230607,090500,83256300,5920,5900,5920,5900,173
|
|
20230607,090400,82233480,5920,5920,5920,5890,696
|
|
20230607,090300,78118440,5920,5920,5920,5890,379
|
|
20230607,090200,75881040,5920,5920,5920,5920,19
|
|
20230607,090100,75768560,5920,5920,5920,5920,120
|
|
20230607,090000,75058160,5950,5920,5950,5880,12599
|