665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200200,463710580,5880,5880,5880,5880,5885
|
|
20230613,200100,463710580,5880,5880,5880,5880,0
|
|
20230613,200000,463710580,5880,5880,5880,5880,0
|
|
20230613,195900,463710580,5880,5880,5880,5880,0
|
|
20230613,195800,463710580,5880,5880,5880,5880,0
|
|
20230613,195700,463710580,5880,5880,5880,5880,0
|
|
20230613,195600,463710580,5880,5880,5880,5880,0
|
|
20230613,195500,463710580,5880,5880,5880,5880,0
|
|
20230613,195400,463710580,5880,5880,5880,5880,0
|
|
20230613,195300,463710580,5880,5880,5880,5880,0
|
|
20230613,195200,463710580,5880,5880,5880,5880,0
|
|
20230613,195100,463710580,5880,5880,5880,5880,0
|
|
20230613,195000,463710580,5880,5880,5880,5880,0
|
|
20230613,194900,463710580,5880,5880,5880,5880,0
|
|
20230613,194800,463710580,5880,5880,5880,5880,0
|
|
20230613,194700,463710580,5880,5880,5880,5880,0
|
|
20230613,194600,463710580,5880,5880,5880,5880,0
|
|
20230613,194500,463710580,5880,5880,5880,5880,0
|
|
20230613,194400,463710580,5880,5880,5880,5880,0
|
|
20230613,194300,463710580,5880,5880,5880,5880,0
|
|
20230613,194200,463710580,5880,5880,5880,5880,0
|
|
20230613,194100,463710580,5880,5880,5880,5880,0
|
|
20230613,194000,463710580,5880,5880,5880,5880,0
|
|
20230613,193900,463710580,5880,5880,5880,5880,0
|
|
20230613,193800,463710580,5880,5880,5880,5880,0
|
|
20230613,193700,463710580,5880,5880,5880,5880,0
|
|
20230613,193600,463710580,5880,5880,5880,5880,0
|
|
20230613,193500,463710580,5880,5880,5880,5880,0
|
|
20230613,193400,463710580,5880,5880,5880,5880,0
|
|
20230613,193300,463710580,5880,5880,5880,5880,0
|
|
20230613,193200,463710580,5880,5880,5880,5880,5885
|
|
20230613,193100,463710580,5880,5880,5880,5880,0
|
|
20230613,193000,463710580,5880,5880,5880,5880,0
|
|
20230613,192900,463710580,5880,5880,5880,5880,0
|
|
20230613,192800,463710580,5880,5880,5880,5880,0
|
|
20230613,192700,463710580,5880,5880,5880,5880,0
|
|
20230613,192600,463710580,5880,5880,5880,5880,0
|
|
20230613,192500,463710580,5880,5880,5880,5880,0
|
|
20230613,192400,463710580,5880,5880,5880,5880,0
|
|
20230613,192300,463710580,5880,5880,5880,5880,0
|
|
20230613,192200,463710580,5880,5880,5880,5880,0
|
|
20230613,192100,463710580,5880,5880,5880,5880,0
|
|
20230613,192000,463710580,5880,5880,5880,5880,0
|
|
20230613,191900,463710580,5880,5880,5880,5880,0
|
|
20230613,191800,463710580,5880,5880,5880,5880,0
|
|
20230613,191700,463710580,5880,5880,5880,5880,0
|
|
20230613,191600,463710580,5880,5880,5880,5880,0
|
|
20230613,191500,463710580,5880,5880,5880,5880,0
|
|
20230613,191400,463710580,5880,5880,5880,5880,0
|
|
20230613,191300,463710580,5880,5880,5880,5880,0
|
|
20230613,191200,463710580,5880,5880,5880,5880,0
|
|
20230613,191100,463710580,5880,5880,5880,5880,0
|
|
20230613,191000,463710580,5880,5880,5880,5880,0
|
|
20230613,190900,463710580,5880,5880,5880,5880,0
|
|
20230613,190800,463710580,5880,5880,5880,5880,0
|
|
20230613,190700,463710580,5880,5880,5880,5880,0
|
|
20230613,190600,463710580,5880,5880,5880,5880,0
|
|
20230613,190500,463710580,5880,5880,5880,5880,0
|
|
20230613,190400,463710580,5880,5880,5880,5880,0
|
|
20230613,190300,463710580,5880,5880,5880,5880,0
|
|
20230613,190200,463710580,5880,5880,5880,5880,5885
|
|
20230613,190100,463710580,5880,5880,5880,5880,0
|
|
20230613,190000,463710580,5880,5880,5880,5880,0
|
|
20230613,185900,463710580,5880,5880,5880,5880,0
|
|
20230613,185800,463710580,5880,5880,5880,5880,0
|
|
20230613,185700,463710580,5880,5880,5880,5880,0
|
|
20230613,185600,463710580,5880,5880,5880,5880,0
|
|
20230613,185500,463710580,5880,5880,5880,5880,0
|
|
20230613,185400,463710580,5880,5880,5880,5880,0
|
|
20230613,185300,463710580,5880,5880,5880,5880,0
|
|
20230613,185200,463710580,5880,5880,5880,5880,0
|
|
20230613,185100,463710580,5880,5880,5880,5880,0
|
|
20230613,185000,463710580,5880,5880,5880,5880,0
|
|
20230613,184900,463710580,5880,5880,5880,5880,0
|
|
20230613,184800,463710580,5880,5880,5880,5880,0
|
|
20230613,184700,463710580,5880,5880,5880,5880,0
|
|
20230613,184600,463710580,5880,5880,5880,5880,0
|
|
20230613,184500,463710580,5880,5880,5880,5880,0
|
|
20230613,184400,463710580,5880,5880,5880,5880,0
|
|
20230613,184300,463710580,5880,5880,5880,5880,0
|
|
20230613,184200,463710580,5880,5880,5880,5880,0
|
|
20230613,184100,463710580,5880,5880,5880,5880,0
|
|
20230613,184000,463710580,5880,5880,5880,5880,0
|
|
20230613,183900,463710580,5880,5880,5880,5880,0
|
|
20230613,183800,463710580,5880,5880,5880,5880,0
|
|
20230613,183700,463710580,5880,5880,5880,5880,0
|
|
20230613,183600,463710580,5880,5880,5880,5880,0
|
|
20230613,183500,463710580,5880,5880,5880,5880,0
|
|
20230613,183400,463710580,5880,5880,5880,5880,0
|
|
20230613,183300,463710580,5880,5880,5880,5880,0
|
|
20230613,183200,463710580,5880,5880,5880,5880,5885
|
|
20230613,183100,463710580,5880,5880,5880,5880,0
|
|
20230613,183000,463710580,5880,5880,5880,5880,0
|
|
20230613,182900,463710580,5880,5880,5880,5880,0
|
|
20230613,182800,463710580,5880,5880,5880,5880,0
|
|
20230613,182700,463710580,5880,5880,5880,5880,0
|
|
20230613,182600,463710580,5880,5880,5880,5880,0
|
|
20230613,182500,463710580,5880,5880,5880,5880,0
|
|
20230613,182400,463710580,5880,5880,5880,5880,0
|
|
20230613,182300,463710580,5880,5880,5880,5880,0
|
|
20230613,182200,463710580,5880,5880,5880,5880,0
|
|
20230613,182100,463710580,5880,5880,5880,5880,0
|
|
20230613,182000,463710580,5880,5880,5880,5880,0
|
|
20230613,181900,463710580,5880,5880,5880,5880,0
|
|
20230613,181800,463710580,5880,5880,5880,5880,0
|
|
20230613,181700,463710580,5880,5880,5880,5880,0
|
|
20230613,181600,463710580,5880,5880,5880,5880,0
|
|
20230613,181500,463710580,5880,5880,5880,5880,0
|
|
20230613,181400,463710580,5880,5880,5880,5880,0
|
|
20230613,181300,463710580,5880,5880,5880,5880,0
|
|
20230613,181200,463710580,5880,5880,5880,5880,0
|
|
20230613,181100,463710580,5880,5880,5880,5880,0
|
|
20230613,181000,463710580,5880,5880,5880,5880,0
|
|
20230613,180900,463710580,5880,5880,5880,5880,0
|
|
20230613,180800,463710580,5880,5880,5880,5880,0
|
|
20230613,180700,463710580,5880,5880,5880,5880,0
|
|
20230613,180600,463710580,5880,5880,5880,5880,0
|
|
20230613,180500,463710580,5880,5880,5880,5880,0
|
|
20230613,180400,463710580,5880,5880,5880,5880,0
|
|
20230613,180300,463710580,5880,5880,5880,5880,0
|
|
20230613,180200,463710580,5880,5880,5880,5880,5885
|
|
20230613,180100,463710580,5880,5880,5880,5880,0
|
|
20230613,180000,463710580,5880,5880,5880,5880,0
|
|
20230613,175900,463710580,5880,5880,5880,5880,0
|
|
20230613,175800,463710580,5880,5880,5880,5880,0
|
|
20230613,175700,463710580,5880,5880,5880,5880,0
|
|
20230613,175600,463710580,5880,5880,5880,5880,0
|
|
20230613,175500,463710580,5880,5880,5880,5880,0
|
|
20230613,175400,463710580,5880,5880,5880,5880,0
|
|
20230613,175300,463710580,5880,5880,5880,5880,0
|
|
20230613,175200,463710580,5880,5880,5880,5880,0
|
|
20230613,175100,463710580,5880,5880,5880,5880,0
|
|
20230613,175000,463710580,5880,5880,5880,5880,0
|
|
20230613,174900,463710580,5880,5880,5880,5880,0
|
|
20230613,174800,463710580,5880,5880,5880,5880,0
|
|
20230613,174700,463710580,5880,5880,5880,5880,0
|
|
20230613,174600,463710580,5880,5880,5880,5880,0
|
|
20230613,174500,463710580,5880,5880,5880,5880,0
|
|
20230613,174400,463710580,5880,5880,5880,5880,0
|
|
20230613,174300,463710580,5880,5880,5880,5880,0
|
|
20230613,174200,463710580,5880,5880,5880,5880,0
|
|
20230613,174100,463710580,5880,5880,5880,5880,0
|
|
20230613,174000,463710580,5880,5880,5880,5880,0
|
|
20230613,173900,463710580,5880,5880,5880,5880,0
|
|
20230613,173800,463710580,5880,5880,5880,5880,0
|
|
20230613,173700,463710580,5880,5880,5880,5880,0
|
|
20230613,173600,463710580,5880,5880,5880,5880,0
|
|
20230613,173500,463710580,5880,5880,5880,5880,0
|
|
20230613,173400,463710580,5880,5880,5880,5880,0
|
|
20230613,173300,463710580,5880,5880,5880,5880,0
|
|
20230613,173200,463710580,5880,5880,5880,5880,5885
|
|
20230613,173100,463710580,5880,5880,5880,5880,0
|
|
20230613,173000,463710580,5880,5880,5880,5880,0
|
|
20230613,172900,463710580,5880,5880,5880,5880,0
|
|
20230613,172800,463710580,5880,5880,5880,5880,0
|
|
20230613,172700,463710580,5880,5880,5880,5880,0
|
|
20230613,172600,463710580,5880,5880,5880,5880,0
|
|
20230613,172500,463710580,5880,5880,5880,5880,0
|
|
20230613,172400,463710580,5880,5880,5880,5880,0
|
|
20230613,172300,463710580,5880,5880,5880,5880,0
|
|
20230613,172200,463710580,5880,5880,5880,5880,0
|
|
20230613,172100,463710580,5880,5880,5880,5880,0
|
|
20230613,172000,463710580,5880,5880,5880,5880,0
|
|
20230613,171900,463710580,5880,5880,5880,5880,0
|
|
20230613,171800,463710580,5880,5880,5880,5880,0
|
|
20230613,171700,463710580,5880,5880,5880,5880,0
|
|
20230613,171600,463710580,5880,5880,5880,5880,0
|
|
20230613,171500,463710580,5880,5880,5880,5880,0
|
|
20230613,171400,463710580,5880,5880,5880,5880,0
|
|
20230613,171300,463710580,5880,5880,5880,5880,0
|
|
20230613,171200,463710580,5880,5880,5880,5880,0
|
|
20230613,171100,463710580,5880,5880,5880,5880,0
|
|
20230613,171000,463710580,5880,5880,5880,5880,0
|
|
20230613,170900,463710580,5880,5880,5880,5880,0
|
|
20230613,170800,463710580,5880,5880,5880,5880,0
|
|
20230613,170700,463710580,5880,5880,5880,5880,0
|
|
20230613,170600,463710580,5880,5880,5880,5880,0
|
|
20230613,170500,463710580,5880,5880,5880,5880,0
|
|
20230613,170400,463710580,5880,5880,5880,5880,0
|
|
20230613,170300,463710580,5880,5880,5880,5880,0
|
|
20230613,170200,463710580,5880,5880,5880,5880,5885
|
|
20230613,170100,463710580,5880,5880,5880,5880,0
|
|
20230613,170000,463710580,5880,5880,5880,5880,0
|
|
20230613,165900,463710580,5880,5880,5880,5880,0
|
|
20230613,165800,463710580,5880,5880,5880,5880,0
|
|
20230613,165700,463710580,5880,5880,5880,5880,0
|
|
20230613,165600,463710580,5880,5880,5880,5880,0
|
|
20230613,165500,463710580,5880,5880,5880,5880,0
|
|
20230613,165400,463710580,5880,5880,5880,5880,0
|
|
20230613,165300,463710580,5880,5880,5880,5880,0
|
|
20230613,165200,463710580,5880,5880,5880,5880,0
|
|
20230613,165100,463710580,5880,5880,5880,5880,0
|
|
20230613,165000,463710580,5880,5880,5880,5880,0
|
|
20230613,164900,463710580,5880,5880,5880,5880,0
|
|
20230613,164800,463710580,5880,5880,5880,5880,0
|
|
20230613,164700,463710580,5880,5880,5880,5880,0
|
|
20230613,164600,463710580,5880,5880,5880,5880,0
|
|
20230613,164500,463710580,5880,5880,5880,5880,0
|
|
20230613,164400,463710580,5880,5880,5880,5880,0
|
|
20230613,164300,463710580,5880,5880,5880,5880,0
|
|
20230613,164200,463710580,5880,5880,5880,5880,0
|
|
20230613,164100,463710580,5880,5880,5880,5880,0
|
|
20230613,164000,463710580,5880,5880,5880,5880,0
|
|
20230613,163900,463710580,5880,5880,5880,5880,0
|
|
20230613,163800,463710580,5880,5880,5880,5880,0
|
|
20230613,163700,463710580,5880,5880,5880,5880,0
|
|
20230613,163600,463710580,5880,5880,5880,5880,0
|
|
20230613,163500,463710580,5880,5880,5880,5880,0
|
|
20230613,163400,463710580,5880,5880,5880,5880,0
|
|
20230613,163300,463710580,5880,5880,5880,5880,0
|
|
20230613,163200,463710580,5880,5880,5880,5880,5885
|
|
20230613,163100,463710580,5880,5880,5880,5880,0
|
|
20230613,163000,463710580,5880,5880,5880,5880,0
|
|
20230613,162900,463710580,5880,5880,5880,5880,0
|
|
20230613,162800,463710580,5880,5880,5880,5880,0
|
|
20230613,162700,463710580,5880,5880,5880,5880,0
|
|
20230613,162600,463710580,5880,5880,5880,5880,0
|
|
20230613,162500,463710580,5880,5880,5880,5880,0
|
|
20230613,162400,463710580,5880,5880,5880,5880,0
|
|
20230613,162300,463710580,5880,5880,5880,5880,0
|
|
20230613,162200,463710580,5880,5880,5880,5880,0
|
|
20230613,162100,463710580,5880,5880,5880,5880,0
|
|
20230613,162000,463710580,5880,5880,5880,5880,0
|
|
20230613,161900,463710580,5880,5880,5880,5880,0
|
|
20230613,161800,463710580,5880,5880,5880,5880,0
|
|
20230613,161700,463710580,5880,5880,5880,5880,0
|
|
20230613,161600,463710580,5880,5880,5880,5880,0
|
|
20230613,161500,463710580,5880,5880,5880,5880,0
|
|
20230613,161400,463710580,5880,5880,5880,5880,0
|
|
20230613,161300,463710580,5880,5880,5880,5880,0
|
|
20230613,161200,463710580,5880,5880,5880,5880,0
|
|
20230613,161100,463710580,5880,5880,5880,5880,0
|
|
20230613,161000,463710580,5880,5880,5880,5880,0
|
|
20230613,160900,463710580,5880,5880,5880,5880,0
|
|
20230613,160800,463710580,5880,5880,5880,5880,0
|
|
20230613,160700,463710580,5880,5880,5880,5880,0
|
|
20230613,160600,463710580,5880,5880,5880,5880,0
|
|
20230613,160500,463710580,5880,5880,5880,5880,0
|
|
20230613,160400,463710580,5880,5880,5880,5880,0
|
|
20230613,160300,463710580,5880,5880,5880,5880,0
|
|
20230613,160200,463710580,5880,5880,5880,5880,5885
|
|
20230613,160100,463710580,5880,5880,5880,5880,0
|
|
20230613,160000,463710580,5880,5880,5880,5880,0
|
|
20230613,155900,463710580,5880,5880,5880,5880,0
|
|
20230613,155800,463710580,5880,5880,5880,5880,0
|
|
20230613,155700,463710580,5880,5880,5880,5880,0
|
|
20230613,155600,463710580,5880,5880,5880,5880,0
|
|
20230613,155500,463710580,5880,5880,5880,5880,0
|
|
20230613,155400,463710580,5880,5880,5880,5880,0
|
|
20230613,155300,463710580,5880,5880,5880,5880,0
|
|
20230613,155200,463710580,5880,5880,5880,5880,0
|
|
20230613,155100,463710580,5880,5880,5880,5880,0
|
|
20230613,155000,463710580,5880,5880,5880,5880,0
|
|
20230613,154900,463710580,5880,5880,5880,5880,0
|
|
20230613,154800,463710580,5880,5880,5880,5880,0
|
|
20230613,154700,463710580,5880,5880,5880,5880,0
|
|
20230613,154600,463710580,5880,5880,5880,5880,0
|
|
20230613,154500,463710580,5880,5880,5880,5880,0
|
|
20230613,154400,463710580,5880,5880,5880,5880,0
|
|
20230613,154300,463710580,5880,5880,5880,5880,0
|
|
20230613,154200,463710580,5880,5880,5880,5880,0
|
|
20230613,154100,463710580,5880,5880,5880,5880,0
|
|
20230613,154000,463710580,5880,5880,5880,5880,0
|
|
20230613,153900,463710580,5880,5880,5880,5880,0
|
|
20230613,153800,463710580,5880,5880,5880,5880,0
|
|
20230613,153700,463710580,5880,5880,5880,5880,0
|
|
20230613,153600,463710580,5880,5880,5880,5880,0
|
|
20230613,153500,463710580,5880,5880,5880,5880,0
|
|
20230613,153400,463710580,5880,5880,5880,5880,0
|
|
20230613,153300,463710580,5880,5880,5880,5880,0
|
|
20230613,153200,463710580,5880,5880,5880,5880,5885
|
|
20230613,153100,463710580,5880,5880,5880,5880,0
|
|
20230613,153000,463710580,5880,5880,5880,5880,5885
|
|
20230613,152900,429106780,5880,5880,5880,5880,0
|
|
20230613,152800,429106780,5880,5880,5880,5880,0
|
|
20230613,152700,429106780,5880,5880,5880,5880,0
|
|
20230613,152600,429106780,5880,5880,5880,5880,0
|
|
20230613,152500,429106780,5880,5880,5880,5880,0
|
|
20230613,152400,429106780,5880,5880,5880,5880,0
|
|
20230613,152300,429106780,5880,5880,5880,5880,0
|
|
20230613,152200,429106780,5880,5880,5880,5880,0
|
|
20230613,152100,429106780,5880,5880,5880,5880,0
|
|
20230613,152000,429106780,5880,5880,5880,5880,0
|
|
20230613,151900,429106780,5880,5870,5880,5860,199
|
|
20230613,151800,427940070,5870,5880,5880,5870,3
|
|
20230613,151700,427922440,5880,5880,5880,5880,2
|
|
20230613,151600,427910680,5880,5870,5880,5870,31
|
|
20230613,151500,427728700,5870,5870,5870,5860,38
|
|
20230613,151400,427505980,5880,5880,5880,5880,1
|
|
20230613,151300,427500100,5870,5860,5870,5860,903
|
|
20230613,151200,422200520,5870,5870,5870,5870,0
|
|
20230613,151100,422200520,5870,5860,5870,5850,2521
|
|
20230613,151000,407427470,5880,5860,5880,5860,31
|
|
20230613,150900,407245790,5880,5880,5880,5880,10
|
|
20230613,150800,407186990,5860,5860,5860,5860,20
|
|
20230613,150700,407069790,5890,5870,5890,5870,35
|
|
20230613,150600,406864320,5870,5870,5870,5870,349
|
|
20230613,150500,404815690,5870,5870,5870,5870,187
|
|
20230613,150400,403718000,5870,5870,5870,5870,11
|
|
20230613,150300,403653430,5870,5860,5870,5860,94
|
|
20230613,150200,403102410,5860,5870,5870,5860,521
|
|
20230613,150100,400048340,5870,5870,5870,5870,1974
|
|
20230613,150000,388460960,5880,5880,5880,5880,194
|
|
20230613,145900,387320240,5880,5880,5880,5880,53
|
|
20230613,145800,387008600,5880,5870,5880,5870,210
|
|
20230613,145700,385774900,5890,5890,5890,5890,0
|
|
20230613,145600,385774900,5890,5890,5890,5890,0
|
|
20230613,145500,385774900,5890,5890,5890,5890,1
|
|
20230613,145400,385769010,5870,5870,5870,5870,20
|
|
20230613,145300,385651610,5870,5890,5890,5870,117
|
|
20230613,145200,384964700,5890,5890,5890,5890,16
|
|
20230613,145100,384870460,5890,5890,5890,5890,10
|
|
20230613,145000,384811560,5870,5880,5880,5870,206
|
|
20230613,144900,383600330,5890,5870,5890,5870,111
|
|
20230613,144800,382948740,5880,5880,5880,5880,234
|
|
20230613,144700,381572820,5880,5880,5880,5880,126
|
|
20230613,144600,380831940,5880,5880,5880,5880,1
|
|
20230613,144500,380826060,5880,5870,5880,5870,77
|
|
20230613,144400,380373310,5880,5880,5880,5880,0
|
|
20230613,144300,380373310,5880,5880,5880,5880,2
|
|
20230613,144200,380361550,5880,5880,5880,5880,580
|
|
20230613,144100,376951150,5890,5880,5890,5880,201
|
|
20230613,144000,375769260,5890,5890,5890,5890,0
|
|
20230613,143900,375769260,5890,5890,5890,5890,1
|
|
20230613,143800,375763370,5880,5890,5890,5880,40
|
|
20230613,143700,375528070,5890,5890,5890,5890,0
|
|
20230613,143600,375528070,5890,5890,5890,5890,10
|
|
20230613,143500,375469170,5890,5890,5890,5890,1
|
|
20230613,143400,375463280,5880,5880,5880,5880,0
|
|
20230613,143300,375463280,5880,5880,5880,5880,131
|
|
20230613,143200,374693000,5880,5880,5880,5880,95
|
|
20230613,143100,374134400,5890,5890,5890,5890,10
|
|
20230613,143000,374075500,5890,5890,5890,5890,20
|
|
20230613,142900,373957700,5890,5890,5890,5890,30
|
|
20230613,142800,373781000,5890,5880,5890,5880,500
|
|
20230613,142700,370840990,5890,5890,5890,5890,0
|
|
20230613,142600,370840990,5890,5890,5890,5890,10
|
|
20230613,142500,370782090,5890,5890,5890,5890,0
|
|
20230613,142400,370782090,5890,5890,5890,5890,30
|
|
20230613,142300,370605390,5890,5890,5890,5880,208
|
|
20230613,142200,369382270,5880,5880,5880,5880,3
|
|
20230613,142100,369364630,5880,5880,5880,5880,17
|
|
20230613,142000,369264670,5890,5890,5890,5890,0
|
|
20230613,141900,369264670,5890,5890,5890,5890,5
|
|
20230613,141800,369235220,5890,5890,5890,5890,0
|
|
20230613,141700,369235220,5890,5890,5890,5880,1394
|
|
20230613,141600,361038000,5900,5900,5900,5900,0
|
|
20230613,141500,361038000,5900,5900,5900,5900,0
|
|
20230613,141400,361038000,5900,5900,5900,5900,1
|
|
20230613,141300,361032100,5890,5890,5890,5890,5
|
|
20230613,141200,361002650,5910,5900,5910,5900,2
|
|
20230613,141100,360990840,5910,5910,5910,5900,7
|
|
20230613,141000,360949510,5890,5890,5890,5880,16
|
|
20230613,140900,360855320,5880,5880,5880,5880,5
|
|
20230613,140800,360825920,5890,5890,5890,5890,0
|
|
20230613,140700,360825920,5890,5890,5890,5890,1
|
|
20230613,140600,360820030,5860,5860,5860,5860,0
|
|
20230613,140500,360820030,5860,5880,5880,5860,2180
|
|
20230613,140400,348037670,5910,5910,5910,5910,0
|
|
20230613,140300,348037670,5910,5910,5910,5910,1
|
|
20230613,140200,348031760,5910,5910,5910,5910,1
|
|
20230613,140100,348025850,5910,5910,5910,5910,1
|
|
20230613,140000,348019940,5880,5900,5900,5880,1049
|
|
20230613,135900,341841820,5900,5900,5900,5900,0
|
|
20230613,135800,341841820,5900,5900,5900,5900,0
|
|
20230613,135700,341841820,5900,5890,5900,5880,117
|
|
20230613,135600,341153420,5900,5900,5900,5900,5
|
|
20230613,135500,341123920,5890,5890,5890,5890,0
|
|
20230613,135400,341123920,5890,5890,5890,5890,400
|
|
20230613,135300,338767920,5880,5880,5880,5880,51
|
|
20230613,135200,338468040,5880,5880,5880,5880,0
|
|
20230613,135100,338468040,5880,5880,5880,5880,151
|
|
20230613,135000,337580160,5880,5880,5880,5880,0
|
|
20230613,134900,337580160,5880,5870,5880,5870,2185
|
|
20230613,134800,324750340,5880,5880,5880,5880,0
|
|
20230613,134700,324750340,5880,5870,5880,5870,71
|
|
20230613,134600,324333560,5880,5870,5880,5870,809
|
|
20230613,134500,319583730,5880,5880,5880,5880,2040
|
|
20230613,134400,307588530,5890,5890,5890,5890,1618
|
|
20230613,134300,298058510,5890,5890,5890,5890,93
|
|
20230613,134200,297510740,5900,5900,5900,5900,1
|
|
20230613,134100,297504840,5890,5890,5890,5890,12
|
|
20230613,134000,297434160,5900,5900,5900,5900,1
|
|
20230613,133900,297428260,5900,5900,5900,5900,0
|
|
20230613,133800,297428260,5900,5900,5900,5900,0
|
|
20230613,133700,297428260,5900,5900,5900,5900,0
|
|
20230613,133600,297428260,5900,5900,5900,5900,0
|
|
20230613,133500,297428260,5900,5900,5900,5900,21
|
|
20230613,133400,297304360,5890,5890,5890,5890,170
|
|
20230613,133300,296303060,5900,5900,5900,5900,20
|
|
20230613,133200,296185060,5900,5900,5900,5900,1
|
|
20230613,133100,296179160,5890,5890,5890,5890,75
|
|
20230613,133000,295737410,5900,5910,5910,5900,19
|
|
20230613,132900,295625210,5910,5900,5910,5900,20
|
|
20230613,132800,295507140,5900,5900,5900,5900,20
|
|
20230613,132700,295389140,5900,5900,5900,5900,0
|
|
20230613,132600,295389140,5900,5900,5900,5900,0
|
|
20230613,132500,295389140,5900,5900,5900,5900,1544
|
|
20230613,132400,286279540,5900,5900,5900,5900,0
|
|
20230613,132300,286279540,5900,5900,5900,5900,0
|
|
20230613,132200,286279540,5900,5900,5900,5900,2
|
|
20230613,132100,286267740,5900,5890,5900,5890,15
|
|
20230613,132000,286179250,5900,5900,5900,5900,1
|
|
20230613,131900,286173350,5900,5900,5900,5900,7
|
|
20230613,131800,286132050,5890,5890,5890,5890,0
|
|
20230613,131700,286132050,5890,5890,5890,5890,0
|
|
20230613,131600,286132050,5890,5890,5890,5890,0
|
|
20230613,131500,286132050,5890,5890,5890,5890,0
|
|
20230613,131400,286132050,5890,5890,5890,5890,200
|
|
20230613,131300,284954050,5900,5900,5900,5900,285
|
|
20230613,131200,283272550,5900,5900,5900,5900,10
|
|
20230613,131100,283213550,5900,5900,5900,5900,100
|
|
20230613,131000,282623550,5890,5900,5900,5890,357
|
|
20230613,130900,280520320,5900,5900,5900,5900,0
|
|
20230613,130800,280520320,5900,5900,5900,5900,384
|
|
20230613,130700,278254720,5900,5900,5900,5900,0
|
|
20230613,130600,278254720,5900,5900,5900,5900,10
|
|
20230613,130500,278195720,5900,5900,5900,5900,1
|
|
20230613,130400,278189820,5890,5890,5890,5890,238
|
|
20230613,130300,276788000,5900,5900,5900,5900,3
|
|
20230613,130200,276770300,5900,5900,5900,5900,0
|
|
20230613,130100,276770300,5900,5900,5900,5900,0
|
|
20230613,130000,276770300,5900,5900,5900,5900,2
|
|
20230613,125900,276758500,5910,5910,5910,5910,50
|
|
20230613,125800,276463000,5910,5890,5910,5890,5
|
|
20230613,125700,276433530,5910,5910,5910,5910,0
|
|
20230613,125600,276433530,5910,5900,5910,5900,585
|
|
20230613,125500,272982020,5900,5900,5900,5900,4
|
|
20230613,125400,272958420,5910,5910,5910,5910,0
|
|
20230613,125300,272958420,5910,5910,5910,5910,0
|
|
20230613,125200,272958420,5910,5910,5910,5910,0
|
|
20230613,125100,272958420,5910,5910,5910,5910,1
|
|
20230613,125000,272952510,5910,5910,5910,5910,3
|
|
20230613,124900,272934780,5920,5920,5920,5920,0
|
|
20230613,124800,272934780,5920,5920,5920,5920,0
|
|
20230613,124700,272934780,5920,5910,5920,5910,26
|
|
20230613,124600,272781100,5920,5920,5920,5920,1
|
|
20230613,124500,272775180,5910,5900,5910,5900,17
|
|
20230613,124400,272674810,5900,5900,5900,5900,0
|
|
20230613,124300,272674810,5900,5900,5900,5900,6
|
|
20230613,124200,272639410,5900,5900,5900,5900,100
|
|
20230613,124100,272049410,5910,5910,5910,5910,0
|
|
20230613,124000,272049410,5910,5910,5910,5910,224
|
|
20230613,123900,270725570,5910,5910,5910,5910,1
|
|
20230613,123800,270719660,5910,5910,5910,5910,0
|
|
20230613,123700,270719660,5910,5910,5910,5910,172
|
|
20230613,123600,269703140,5910,5910,5910,5910,60
|
|
20230613,123500,269348540,5910,5910,5910,5910,0
|
|
20230613,123400,269348540,5910,5910,5910,5910,7
|
|
20230613,123300,269307170,5910,5910,5910,5910,21
|
|
20230613,123200,269183060,5910,5910,5910,5910,500
|
|
20230613,123100,266228060,5910,5910,5910,5910,0
|
|
20230613,123000,266228060,5910,5900,5910,5900,101
|
|
20230613,122900,265631240,5890,5900,5900,5890,31
|
|
20230613,122800,265448640,5910,5910,5910,5910,12
|
|
20230613,122700,265377720,5900,5900,5900,5900,0
|
|
20230613,122600,265377720,5900,5900,5900,5900,0
|
|
20230613,122500,265377720,5900,5900,5900,5900,5
|
|
20230613,122400,265348220,5900,5900,5900,5900,295
|
|
20230613,122300,263607720,5900,5900,5900,5900,205
|
|
20230613,122200,262398220,5910,5910,5910,5910,0
|
|
20230613,122100,262398220,5910,5910,5910,5910,1
|
|
20230613,122000,262392310,5910,5910,5910,5910,0
|
|
20230613,121900,262392310,5910,5910,5910,5910,5
|
|
20230613,121800,262362760,5910,5910,5910,5910,8
|
|
20230613,121700,262315480,5910,5910,5910,5910,0
|
|
20230613,121600,262315480,5910,5910,5910,5910,0
|
|
20230613,121500,262315480,5910,5910,5910,5910,5
|
|
20230613,121400,262285930,5920,5920,5920,5920,0
|
|
20230613,121300,262285930,5920,5920,5920,5920,75
|
|
20230613,121200,261841930,5900,5900,5900,5900,0
|
|
20230613,121100,261841930,5900,5900,5900,5900,1
|
|
20230613,121000,261836030,5900,5900,5900,5900,2000
|
|
20230613,120900,250036030,5920,5920,5920,5920,0
|
|
20230613,120800,250036030,5920,5920,5920,5920,1
|
|
20230613,120700,250030110,5900,5900,5900,5900,0
|
|
20230613,120600,250030110,5900,5900,5900,5900,0
|
|
20230613,120500,250030110,5900,5900,5900,5900,0
|
|
20230613,120400,250030110,5900,5900,5900,5900,33
|
|
20230613,120300,249835410,5900,5900,5900,5900,1
|
|
20230613,120200,249829510,5900,5900,5900,5900,0
|
|
20230613,120100,249829510,5900,5900,5900,5900,0
|
|
20230613,120000,249829510,5900,5900,5900,5900,60
|
|
20230613,115900,249475510,5900,5900,5900,5900,0
|
|
20230613,115800,249475510,5900,5900,5900,5900,0
|
|
20230613,115700,249475510,5900,5900,5900,5900,0
|
|
20230613,115600,249475510,5900,5900,5900,5900,0
|
|
20230613,115500,249475510,5900,5900,5900,5900,1
|
|
20230613,115400,249469610,5920,5920,5920,5920,0
|
|
20230613,115300,249469610,5920,5920,5920,5920,0
|
|
20230613,115200,249469610,5920,5920,5920,5920,0
|
|
20230613,115100,249469610,5920,5920,5920,5920,0
|
|
20230613,115000,249469610,5920,5920,5920,5920,0
|
|
20230613,114900,249469610,5920,5920,5920,5920,0
|
|
20230613,114800,249469610,5920,5920,5920,5920,1
|
|
20230613,114700,249463690,5890,5900,5900,5890,6
|
|
20230613,114600,249428340,5920,5890,5920,5890,16
|
|
20230613,114500,249334070,5890,5890,5890,5890,0
|
|
20230613,114400,249334070,5890,5900,5900,5890,734
|
|
20230613,114300,245010700,5900,5900,5900,5900,687
|
|
20230613,114200,240957400,5900,5900,5900,5900,3
|
|
20230613,114100,240939700,5920,5900,5920,5900,14
|
|
20230613,114000,240857070,5920,5920,5920,5920,0
|
|
20230613,113900,240857070,5920,5900,5920,5890,1450
|
|
20230613,113800,232274170,5900,5910,5910,5900,6644
|
|
20230613,113700,193061110,5910,5910,5910,5910,231
|
|
20230613,113600,191695900,5910,5910,5910,5910,186
|
|
20230613,113500,190596640,5910,5910,5910,5910,298
|
|
20230613,113400,188835460,5920,5920,5920,5920,0
|
|
20230613,113300,188835460,5920,5920,5920,5920,131
|
|
20230613,113200,188059940,5920,5920,5920,5920,2376
|
|
20230613,113100,173994020,5920,5920,5920,5920,0
|
|
20230613,113000,173994020,5920,5920,5920,5920,0
|
|
20230613,112900,173994020,5920,5920,5920,5920,0
|
|
20230613,112800,173994020,5920,5920,5920,5920,0
|
|
20230613,112700,173994020,5920,5920,5920,5920,0
|
|
20230613,112600,173994020,5920,5920,5920,5920,0
|
|
20230613,112500,173994020,5920,5920,5920,5920,500
|
|
20230613,112400,171034020,5920,5920,5920,5920,0
|
|
20230613,112300,171034020,5920,5920,5920,5920,0
|
|
20230613,112200,171034020,5920,5920,5920,5920,300
|
|
20230613,112100,169258020,5920,5920,5920,5920,0
|
|
20230613,112000,169258020,5920,5920,5920,5920,1
|
|
20230613,111900,169252100,5920,5920,5920,5920,0
|
|
20230613,111800,169252100,5920,5920,5920,5920,1
|
|
20230613,111700,169246180,5920,5920,5920,5920,4
|
|
20230613,111600,169222500,5930,5930,5930,5930,96
|
|
20230613,111500,168653220,5930,5930,5930,5930,40
|
|
20230613,111400,168416020,5930,5930,5930,5930,2
|
|
20230613,111300,168404160,5930,5930,5930,5930,30
|
|
20230613,111200,168226260,5920,5920,5920,5920,10
|
|
20230613,111100,168167060,5920,5930,5930,5920,436
|
|
20230613,111000,165584380,5920,5920,5920,5920,0
|
|
20230613,110900,165584380,5920,5920,5920,5920,40
|
|
20230613,110800,165347580,5920,5920,5920,5920,3
|
|
20230613,110700,165329820,5920,5920,5920,5920,0
|
|
20230613,110600,165329820,5920,5920,5920,5920,0
|
|
20230613,110500,165329820,5920,5920,5920,5920,0
|
|
20230613,110400,165329820,5920,5930,5930,5920,41
|
|
20230613,110300,165086790,5930,5930,5930,5930,0
|
|
20230613,110200,165086790,5930,5930,5930,5930,0
|
|
20230613,110100,165086790,5930,5930,5930,5930,5
|
|
20230613,110000,165057140,5930,5930,5930,5930,0
|
|
20230613,105900,165057140,5930,5930,5930,5930,0
|
|
20230613,105800,165057140,5930,5910,5930,5910,49
|
|
20230613,105700,164767250,5910,5910,5910,5910,0
|
|
20230613,105600,164767250,5910,5930,5930,5910,224
|
|
20230613,105500,163442960,5920,5920,5920,5920,0
|
|
20230613,105400,163442960,5920,5920,5920,5920,0
|
|
20230613,105300,163442960,5920,5920,5920,5920,0
|
|
20230613,105200,163442960,5920,5920,5920,5920,0
|
|
20230613,105100,163442960,5920,5920,5920,5920,60
|
|
20230613,105000,163087760,5910,5910,5910,5910,0
|
|
20230613,104900,163087760,5910,5910,5910,5910,0
|
|
20230613,104800,163087760,5910,5910,5910,5910,0
|
|
20230613,104700,163087760,5910,5910,5910,5910,0
|
|
20230613,104600,163087760,5910,5910,5910,5910,0
|
|
20230613,104500,163087760,5910,5910,5910,5910,130
|
|
20230613,104400,162319460,5910,5930,5930,5910,592
|
|
20230613,104300,158819530,5930,5930,5930,5930,0
|
|
20230613,104200,158819530,5930,5940,5940,5930,2555
|
|
20230613,104100,143663830,5940,5940,5940,5940,3
|
|
20230613,104000,143646010,5940,5940,5940,5940,0
|
|
20230613,103900,143646010,5940,5950,5950,5940,67
|
|
20230613,103800,143248010,5940,5940,5940,5940,894
|
|
20230613,103700,137937650,5940,5940,5940,5940,68
|
|
20230613,103600,137533730,5930,5930,5930,5930,0
|
|
20230613,103500,137533730,5930,5930,5930,5930,17
|
|
20230613,103400,137432920,5940,5940,5940,5940,0
|
|
20230613,103300,137432920,5940,5940,5940,5940,84
|
|
20230613,103200,136933960,5930,5940,5940,5930,72
|
|
20230613,103100,136506950,5940,5940,5940,5940,749
|
|
20230613,103000,132057890,5940,5930,5940,5930,4
|
|
20230613,102900,132034160,5920,5920,5920,5920,0
|
|
20230613,102800,132034160,5920,5920,5920,5920,60
|
|
20230613,102700,131678960,5920,5920,5920,5920,100
|
|
20230613,102600,131086960,5920,5920,5920,5920,295
|
|
20230613,102500,129340560,5920,5920,5920,5920,80
|
|
20230613,102400,128866960,5920,5920,5920,5920,30
|
|
20230613,102300,128689360,5930,5930,5930,5930,0
|
|
20230613,102200,128689360,5930,5930,5930,5930,0
|
|
20230613,102100,128689360,5930,5930,5930,5930,4
|
|
20230613,102000,128665640,5920,5920,5920,5920,3
|
|
20230613,101900,128647880,5920,5920,5920,5920,87
|
|
20230613,101800,128132840,5920,5920,5920,5920,4
|
|
20230613,101700,128109160,5920,5920,5920,5920,10
|
|
20230613,101600,128049960,5920,5920,5920,5910,105
|
|
20230613,101500,127428850,5920,5920,5920,5920,15
|
|
20230613,101400,127340050,5920,5920,5920,5920,25
|
|
20230613,101300,127192050,5940,5940,5940,5940,0
|
|
20230613,101200,127192050,5940,5940,5940,5940,1
|
|
20230613,101100,127186110,5930,5910,5930,5910,314
|
|
20230613,101000,125329090,5910,5930,5930,5910,17
|
|
20230613,100900,125228600,5910,5910,5910,5910,0
|
|
20230613,100800,125228600,5910,5910,5910,5910,300
|
|
20230613,100700,123455600,5910,5910,5910,5910,0
|
|
20230613,100600,123455600,5910,5910,5910,5910,0
|
|
20230613,100500,123455600,5910,5910,5910,5910,0
|
|
20230613,100400,123455600,5910,5910,5910,5910,0
|
|
20230613,100300,123455600,5910,5910,5910,5910,0
|
|
20230613,100200,123455600,5910,5930,5930,5910,172
|
|
20230613,100100,122438400,5930,5930,5930,5930,1
|
|
20230613,100000,122432470,5910,5920,5920,5910,1400
|
|
20230613,095900,114147010,5940,5940,5940,5940,0
|
|
20230613,095800,114147010,5940,5940,5940,5940,0
|
|
20230613,095700,114147010,5940,5920,5940,5920,401
|
|
20230613,095600,111773070,5930,5930,5930,5930,100
|
|
20230613,095500,111180070,5920,5920,5920,5920,0
|
|
20230613,095400,111180070,5920,5930,5930,5920,1177
|
|
20230613,095300,104207050,5930,5930,5940,5930,345
|
|
20230613,095200,102160580,5930,5930,5930,5930,14
|
|
20230613,095100,102077560,5940,5940,5940,5940,16
|
|
20230613,095000,101982520,5940,5940,5940,5940,3
|
|
20230613,094900,101964700,5950,5950,5950,5950,0
|
|
20230613,094800,101964700,5950,5950,5950,5950,0
|
|
20230613,094700,101964700,5950,5920,5950,5920,419
|
|
20230613,094600,99484190,5920,5920,5920,5920,700
|
|
20230613,094500,95340190,5920,5920,5920,5920,0
|
|
20230613,094400,95340190,5920,5920,5920,5920,0
|
|
20230613,094300,95340190,5920,5920,5920,5920,0
|
|
20230613,094200,95340190,5920,5920,5920,5920,21
|
|
20230613,094100,95215870,5950,5920,5950,5920,1161
|
|
20230613,094000,88334680,5930,5940,5950,5930,627
|
|
20230613,093900,84616160,5940,5940,5940,5940,2
|
|
20230613,093800,84604280,5940,5940,5940,5940,0
|
|
20230613,093700,84604280,5940,5940,5940,5940,540
|
|
20230613,093600,81396680,5940,5940,5940,5940,24
|
|
20230613,093500,81254120,5940,5950,5950,5940,5
|
|
20230613,093400,81224400,5960,5960,5960,5960,5
|
|
20230613,093300,81194600,5960,5950,5960,5950,6
|
|
20230613,093200,81158890,5950,5950,5950,5950,446
|
|
20230613,093100,78505190,5950,5960,5960,5950,37
|
|
20230613,093000,78285020,5950,5940,5950,5940,378
|
|
20230613,092900,76036400,5940,5940,5940,5940,1506
|
|
20230613,092800,67090760,5920,5920,5920,5920,1159
|
|
20230613,092700,60229480,5920,5920,5920,5920,0
|
|
20230613,092600,60229480,5920,5940,5940,5920,111
|
|
20230613,092500,59572340,5930,5930,5930,5930,460
|
|
20230613,092400,56844540,5930,5930,5930,5930,41
|
|
20230613,092300,56601410,5940,5940,5940,5940,30
|
|
20230613,092200,56423210,5940,5930,5940,5930,1004
|
|
20230613,092100,50469480,5910,5910,5910,5910,313
|
|
20230613,092000,48619650,5930,5930,5930,5930,0
|
|
20230613,091900,48619650,5930,5930,5930,5930,0
|
|
20230613,091800,48619650,5930,5900,5930,5890,180
|
|
20230613,091700,47559310,5930,5900,5930,5900,122
|
|
20230613,091600,46839210,5920,5920,5920,5920,291
|
|
20230613,091500,45116490,5920,5900,5920,5900,27
|
|
20230613,091400,44956990,5890,5890,5890,5890,1
|
|
20230613,091300,44951100,5920,5920,5920,5880,497
|
|
20230613,091200,42021160,5930,5930,5930,5930,0
|
|
20230613,091100,42021160,5930,5930,5930,5930,119
|
|
20230613,091000,41315490,5950,5940,5950,5940,107
|
|
20230613,090900,40679010,5940,5940,5940,5940,1
|
|
20230613,090800,40673070,5930,5930,5930,5930,500
|
|
20230613,090700,37708070,5920,5900,5920,5890,1177
|
|
20230613,090600,30744790,5900,5900,5900,5900,459
|
|
20230613,090500,28036690,5900,5910,5910,5900,740
|
|
20230613,090400,23665460,5920,5920,5920,5910,16
|
|
20230613,090300,23570860,5910,5910,5910,5910,75
|
|
20230613,090200,23127610,5910,5910,5910,5910,5
|
|
20230613,090100,23098060,5910,5920,5920,5910,1654
|
|
20230613,090000,13306800,5920,5900,5920,5900,2255
|