689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,202600,301649920,5760,5760,5760,5760,442
|
|
20230616,202500,301649920,5760,5760,5760,5760,0
|
|
20230616,202400,301649920,5760,5760,5760,5760,0
|
|
20230616,202300,301649920,5760,5760,5760,5760,0
|
|
20230616,202200,301649920,5760,5760,5760,5760,0
|
|
20230616,202100,301649920,5760,5760,5760,5760,0
|
|
20230616,202000,301649920,5760,5760,5760,5760,0
|
|
20230616,201900,301649920,5760,5760,5760,5760,0
|
|
20230616,201800,301649920,5760,5760,5760,5760,0
|
|
20230616,201700,301649920,5760,5760,5760,5760,0
|
|
20230616,201600,301649920,5760,5760,5760,5760,0
|
|
20230616,201500,301649920,5760,5760,5760,5760,0
|
|
20230616,201400,301649920,5760,5760,5760,5760,0
|
|
20230616,201300,301649920,5760,5760,5760,5760,0
|
|
20230616,201200,301649920,5760,5760,5760,5760,0
|
|
20230616,201100,301649920,5760,5760,5760,5760,0
|
|
20230616,201000,301649920,5760,5760,5760,5760,0
|
|
20230616,200900,301649920,5760,5760,5760,5760,0
|
|
20230616,200800,301649920,5760,5760,5760,5760,0
|
|
20230616,200700,301649920,5760,5760,5760,5760,0
|
|
20230616,200600,301649920,5760,5760,5760,5760,0
|
|
20230616,200500,301649920,5760,5760,5760,5760,0
|
|
20230616,200400,301649920,5760,5760,5760,5760,0
|
|
20230616,200300,301649920,5760,5760,5760,5760,0
|
|
20230616,200200,301649920,5760,5760,5760,5760,0
|
|
20230616,200100,301649920,5760,5760,5760,5760,0
|
|
20230616,200000,301649920,5760,5760,5760,5760,0
|
|
20230616,195900,301649920,5760,5760,5760,5760,0
|
|
20230616,195800,301649920,5760,5760,5760,5760,0
|
|
20230616,195700,301649920,5760,5760,5760,5760,0
|
|
20230616,195600,301649920,5760,5760,5760,5760,442
|
|
20230616,195500,301649920,5760,5760,5760,5760,0
|
|
20230616,195400,301649920,5760,5760,5760,5760,0
|
|
20230616,195300,301649920,5760,5760,5760,5760,0
|
|
20230616,195200,301649920,5760,5760,5760,5760,0
|
|
20230616,195100,301649920,5760,5760,5760,5760,0
|
|
20230616,195000,301649920,5760,5760,5760,5760,0
|
|
20230616,194900,301649920,5760,5760,5760,5760,0
|
|
20230616,194800,301649920,5760,5760,5760,5760,0
|
|
20230616,194700,301649920,5760,5760,5760,5760,0
|
|
20230616,194600,301649920,5760,5760,5760,5760,0
|
|
20230616,194500,301649920,5760,5760,5760,5760,0
|
|
20230616,194400,301649920,5760,5760,5760,5760,0
|
|
20230616,194300,301649920,5760,5760,5760,5760,0
|
|
20230616,194200,301649920,5760,5760,5760,5760,0
|
|
20230616,194100,301649920,5760,5760,5760,5760,0
|
|
20230616,194000,301649920,5760,5760,5760,5760,0
|
|
20230616,193900,301649920,5760,5760,5760,5760,0
|
|
20230616,193800,301649920,5760,5760,5760,5760,0
|
|
20230616,193700,301649920,5760,5760,5760,5760,0
|
|
20230616,193600,301649920,5760,5760,5760,5760,0
|
|
20230616,193500,301649920,5760,5760,5760,5760,0
|
|
20230616,193400,301649920,5760,5760,5760,5760,0
|
|
20230616,193300,301649920,5760,5760,5760,5760,0
|
|
20230616,193200,301649920,5760,5760,5760,5760,0
|
|
20230616,193100,301649920,5760,5760,5760,5760,0
|
|
20230616,193000,301649920,5760,5760,5760,5760,0
|
|
20230616,192900,301649920,5760,5760,5760,5760,0
|
|
20230616,192800,301649920,5760,5760,5760,5760,0
|
|
20230616,192700,301649920,5760,5760,5760,5760,0
|
|
20230616,192600,301649920,5760,5760,5760,5760,442
|
|
20230616,192500,301649920,5760,5760,5760,5760,0
|
|
20230616,192400,301649920,5760,5760,5760,5760,0
|
|
20230616,192300,301649920,5760,5760,5760,5760,0
|
|
20230616,192200,301649920,5760,5760,5760,5760,0
|
|
20230616,192100,301649920,5760,5760,5760,5760,0
|
|
20230616,192000,301649920,5760,5760,5760,5760,0
|
|
20230616,191900,301649920,5760,5760,5760,5760,0
|
|
20230616,191800,301649920,5760,5760,5760,5760,0
|
|
20230616,191700,301649920,5760,5760,5760,5760,0
|
|
20230616,191600,301649920,5760,5760,5760,5760,0
|
|
20230616,191500,301649920,5760,5760,5760,5760,0
|
|
20230616,191400,301649920,5760,5760,5760,5760,0
|
|
20230616,191300,301649920,5760,5760,5760,5760,0
|
|
20230616,191200,301649920,5760,5760,5760,5760,0
|
|
20230616,191100,301649920,5760,5760,5760,5760,0
|
|
20230616,191000,301649920,5760,5760,5760,5760,0
|
|
20230616,190900,301649920,5760,5760,5760,5760,0
|
|
20230616,190800,301649920,5760,5760,5760,5760,0
|
|
20230616,190700,301649920,5760,5760,5760,5760,0
|
|
20230616,190600,301649920,5760,5760,5760,5760,0
|
|
20230616,190500,301649920,5760,5760,5760,5760,0
|
|
20230616,190400,301649920,5760,5760,5760,5760,0
|
|
20230616,190300,301649920,5760,5760,5760,5760,0
|
|
20230616,190200,301649920,5760,5760,5760,5760,0
|
|
20230616,190100,301649920,5760,5760,5760,5760,0
|
|
20230616,190000,301649920,5760,5760,5760,5760,0
|
|
20230616,185900,301649920,5760,5760,5760,5760,0
|
|
20230616,185800,301649920,5760,5760,5760,5760,0
|
|
20230616,185700,301649920,5760,5760,5760,5760,0
|
|
20230616,185600,301649920,5760,5760,5760,5760,442
|
|
20230616,185500,301649920,5760,5760,5760,5760,0
|
|
20230616,185400,301649920,5760,5760,5760,5760,0
|
|
20230616,185300,301649920,5760,5760,5760,5760,0
|
|
20230616,185200,301649920,5760,5760,5760,5760,0
|
|
20230616,185100,301649920,5760,5760,5760,5760,0
|
|
20230616,185000,301649920,5760,5760,5760,5760,0
|
|
20230616,184900,301649920,5760,5760,5760,5760,0
|
|
20230616,184800,301649920,5760,5760,5760,5760,0
|
|
20230616,184700,301649920,5760,5760,5760,5760,0
|
|
20230616,184600,301649920,5760,5760,5760,5760,0
|
|
20230616,184500,301649920,5760,5760,5760,5760,0
|
|
20230616,184400,301649920,5760,5760,5760,5760,0
|
|
20230616,184300,301649920,5760,5760,5760,5760,0
|
|
20230616,184200,301649920,5760,5760,5760,5760,0
|
|
20230616,184100,301649920,5760,5760,5760,5760,0
|
|
20230616,184000,301649920,5760,5760,5760,5760,0
|
|
20230616,183900,301649920,5760,5760,5760,5760,0
|
|
20230616,183800,301649920,5760,5760,5760,5760,0
|
|
20230616,183700,301649920,5760,5760,5760,5760,0
|
|
20230616,183600,301649920,5760,5760,5760,5760,0
|
|
20230616,183500,301649920,5760,5760,5760,5760,0
|
|
20230616,183400,301649920,5760,5760,5760,5760,0
|
|
20230616,183300,301649920,5760,5760,5760,5760,0
|
|
20230616,183200,301649920,5760,5760,5760,5760,0
|
|
20230616,183100,301649920,5760,5760,5760,5760,0
|
|
20230616,183000,301649920,5760,5760,5760,5760,0
|
|
20230616,182900,301649920,5760,5760,5760,5760,0
|
|
20230616,182800,301649920,5760,5760,5760,5760,0
|
|
20230616,182700,301649920,5760,5760,5760,5760,0
|
|
20230616,182600,301649920,5760,5760,5760,5760,442
|
|
20230616,182500,301649920,5760,5760,5760,5760,0
|
|
20230616,182400,301649920,5760,5760,5760,5760,0
|
|
20230616,182300,301649920,5760,5760,5760,5760,0
|
|
20230616,182200,301649920,5760,5760,5760,5760,0
|
|
20230616,182100,301649920,5760,5760,5760,5760,0
|
|
20230616,182000,301649920,5760,5760,5760,5760,0
|
|
20230616,181900,301649920,5760,5760,5760,5760,0
|
|
20230616,181800,301649920,5760,5760,5760,5760,0
|
|
20230616,181700,301649920,5760,5760,5760,5760,0
|
|
20230616,181600,301649920,5760,5760,5760,5760,0
|
|
20230616,181500,301649920,5760,5760,5760,5760,0
|
|
20230616,181400,301649920,5760,5760,5760,5760,0
|
|
20230616,181300,301649920,5760,5760,5760,5760,0
|
|
20230616,181200,301649920,5760,5760,5760,5760,0
|
|
20230616,181100,301649920,5760,5760,5760,5760,0
|
|
20230616,181000,301649920,5760,5760,5760,5760,0
|
|
20230616,180900,301649920,5760,5760,5760,5760,0
|
|
20230616,180800,301649920,5760,5760,5760,5760,0
|
|
20230616,180700,301649920,5760,5760,5760,5760,0
|
|
20230616,180600,301649920,5760,5760,5760,5760,0
|
|
20230616,180500,301649920,5760,5760,5760,5760,0
|
|
20230616,180400,301649920,5760,5760,5760,5760,0
|
|
20230616,180300,301649920,5760,5760,5760,5760,0
|
|
20230616,180200,301649920,5760,5760,5760,5760,0
|
|
20230616,180100,301649920,5760,5760,5760,5760,0
|
|
20230616,180000,301649920,5760,5760,5760,5760,0
|
|
20230616,175900,301649920,5760,5760,5760,5760,0
|
|
20230616,175800,301649920,5760,5760,5760,5760,0
|
|
20230616,175700,301649920,5760,5760,5760,5760,0
|
|
20230616,175600,301649920,5760,5760,5760,5760,442
|
|
20230616,175500,301649920,5760,5760,5760,5760,0
|
|
20230616,175400,301649920,5760,5760,5760,5760,0
|
|
20230616,175300,301649920,5760,5760,5760,5760,0
|
|
20230616,175200,301649920,5760,5760,5760,5760,0
|
|
20230616,175100,301649920,5760,5760,5760,5760,0
|
|
20230616,175000,301649920,5760,5760,5760,5760,0
|
|
20230616,174900,301649920,5760,5760,5760,5760,0
|
|
20230616,174800,301649920,5760,5760,5760,5760,0
|
|
20230616,174700,301649920,5760,5760,5760,5760,0
|
|
20230616,174600,301649920,5760,5760,5760,5760,0
|
|
20230616,174500,301649920,5760,5760,5760,5760,0
|
|
20230616,174400,301649920,5760,5760,5760,5760,0
|
|
20230616,174300,301649920,5760,5760,5760,5760,0
|
|
20230616,174200,301649920,5760,5760,5760,5760,0
|
|
20230616,174100,301649920,5760,5760,5760,5760,0
|
|
20230616,174000,301649920,5760,5760,5760,5760,0
|
|
20230616,173900,301649920,5760,5760,5760,5760,0
|
|
20230616,173800,301649920,5760,5760,5760,5760,0
|
|
20230616,173700,301649920,5760,5760,5760,5760,0
|
|
20230616,173600,301649920,5760,5760,5760,5760,0
|
|
20230616,173500,301649920,5760,5760,5760,5760,0
|
|
20230616,173400,301649920,5760,5760,5760,5760,0
|
|
20230616,173300,301649920,5760,5760,5760,5760,0
|
|
20230616,173200,301649920,5760,5760,5760,5760,0
|
|
20230616,173100,301649920,5760,5760,5760,5760,0
|
|
20230616,173000,301649920,5760,5760,5760,5760,0
|
|
20230616,172900,301649920,5760,5760,5760,5760,0
|
|
20230616,172800,301649920,5760,5760,5760,5760,0
|
|
20230616,172700,301649920,5760,5760,5760,5760,0
|
|
20230616,172600,301649920,5760,5760,5760,5760,442
|
|
20230616,172500,301649920,5760,5760,5760,5760,0
|
|
20230616,172400,301649920,5760,5760,5760,5760,0
|
|
20230616,172300,301649920,5760,5760,5760,5760,0
|
|
20230616,172200,301649920,5760,5760,5760,5760,0
|
|
20230616,172100,301649920,5760,5760,5760,5760,0
|
|
20230616,172000,301649920,5760,5760,5760,5760,0
|
|
20230616,171900,301649920,5760,5760,5760,5760,0
|
|
20230616,171800,301649920,5760,5760,5760,5760,0
|
|
20230616,171700,301649920,5760,5760,5760,5760,0
|
|
20230616,171600,301649920,5760,5760,5760,5760,0
|
|
20230616,171500,301649920,5760,5760,5760,5760,0
|
|
20230616,171400,301649920,5760,5760,5760,5760,0
|
|
20230616,171300,301649920,5760,5760,5760,5760,0
|
|
20230616,171200,301649920,5760,5760,5760,5760,0
|
|
20230616,171100,301649920,5760,5760,5760,5760,0
|
|
20230616,171000,301649920,5760,5760,5760,5760,0
|
|
20230616,170900,301649920,5760,5760,5760,5760,0
|
|
20230616,170800,301649920,5760,5760,5760,5760,0
|
|
20230616,170700,301649920,5760,5760,5760,5760,0
|
|
20230616,170600,301649920,5760,5760,5760,5760,0
|
|
20230616,170500,301649920,5760,5760,5760,5760,0
|
|
20230616,170400,301649920,5760,5760,5760,5760,0
|
|
20230616,170300,301649920,5760,5760,5760,5760,0
|
|
20230616,170200,301649920,5760,5760,5760,5760,0
|
|
20230616,170100,301649920,5760,5760,5760,5760,0
|
|
20230616,170000,301649920,5760,5760,5760,5760,0
|
|
20230616,165900,301649920,5760,5760,5760,5760,0
|
|
20230616,165800,301649920,5760,5760,5760,5760,0
|
|
20230616,165700,301649920,5760,5760,5760,5760,0
|
|
20230616,165600,301649920,5760,5760,5760,5760,442
|
|
20230616,165500,301649920,5760,5760,5760,5760,0
|
|
20230616,165400,301649920,5760,5760,5760,5760,0
|
|
20230616,165300,301649920,5760,5760,5760,5760,0
|
|
20230616,165200,301649920,5760,5760,5760,5760,0
|
|
20230616,165100,301649920,5760,5760,5760,5760,0
|
|
20230616,165000,301649920,5760,5760,5760,5760,0
|
|
20230616,164900,301649920,5760,5760,5760,5760,0
|
|
20230616,164800,301649920,5760,5760,5760,5760,0
|
|
20230616,164700,301649920,5760,5760,5760,5760,0
|
|
20230616,164600,301649920,5760,5760,5760,5760,0
|
|
20230616,164500,301649920,5760,5760,5760,5760,0
|
|
20230616,164400,301649920,5760,5760,5760,5760,0
|
|
20230616,164300,301649920,5760,5760,5760,5760,0
|
|
20230616,164200,301649920,5760,5760,5760,5760,0
|
|
20230616,164100,301649920,5760,5760,5760,5760,0
|
|
20230616,164000,301649920,5760,5760,5760,5760,0
|
|
20230616,163900,301649920,5760,5760,5760,5760,0
|
|
20230616,163800,301649920,5760,5760,5760,5760,0
|
|
20230616,163700,301649920,5760,5760,5760,5760,0
|
|
20230616,163600,301649920,5760,5760,5760,5760,0
|
|
20230616,163500,301649920,5760,5760,5760,5760,0
|
|
20230616,163400,301649920,5760,5760,5760,5760,0
|
|
20230616,163300,301649920,5760,5760,5760,5760,0
|
|
20230616,163200,301649920,5760,5760,5760,5760,0
|
|
20230616,163100,301649920,5760,5760,5760,5760,0
|
|
20230616,163000,301649920,5760,5760,5760,5760,0
|
|
20230616,162900,301649920,5760,5760,5760,5760,0
|
|
20230616,162800,301649920,5760,5760,5760,5760,0
|
|
20230616,162700,301649920,5760,5760,5760,5760,0
|
|
20230616,162600,301649920,5760,5760,5760,5760,442
|
|
20230616,162500,301649920,5760,5760,5760,5760,0
|
|
20230616,162400,301649920,5760,5760,5760,5760,0
|
|
20230616,162300,301649920,5760,5760,5760,5760,0
|
|
20230616,162200,301649920,5760,5760,5760,5760,0
|
|
20230616,162100,301649920,5760,5760,5760,5760,0
|
|
20230616,162000,301649920,5760,5760,5760,5760,0
|
|
20230616,161900,301649920,5760,5760,5760,5760,0
|
|
20230616,161800,301649920,5760,5760,5760,5760,0
|
|
20230616,161700,301649920,5760,5760,5760,5760,0
|
|
20230616,161600,301649920,5760,5760,5760,5760,0
|
|
20230616,161500,301649920,5760,5760,5760,5760,0
|
|
20230616,161400,301649920,5760,5760,5760,5760,0
|
|
20230616,161300,301649920,5760,5760,5760,5760,0
|
|
20230616,161200,301649920,5760,5760,5760,5760,0
|
|
20230616,161100,301649920,5760,5760,5760,5760,0
|
|
20230616,161000,301649920,5760,5760,5760,5760,0
|
|
20230616,160900,301649920,5760,5760,5760,5760,0
|
|
20230616,160800,301649920,5760,5760,5760,5760,0
|
|
20230616,160700,301649920,5760,5760,5760,5760,0
|
|
20230616,160600,301649920,5760,5760,5760,5760,0
|
|
20230616,160500,301649920,5760,5760,5760,5760,0
|
|
20230616,160400,301649920,5760,5760,5760,5760,0
|
|
20230616,160300,301649920,5760,5760,5760,5760,0
|
|
20230616,160200,301649920,5760,5760,5760,5760,0
|
|
20230616,160100,301649920,5760,5760,5760,5760,0
|
|
20230616,160000,301649920,5760,5760,5760,5760,0
|
|
20230616,155900,301649920,5760,5760,5760,5760,0
|
|
20230616,155800,301649920,5760,5760,5760,5760,0
|
|
20230616,155700,301649920,5760,5760,5760,5760,0
|
|
20230616,155600,301649920,5760,5760,5760,5760,442
|
|
20230616,155500,301649920,5760,5760,5760,5760,0
|
|
20230616,155400,301649920,5760,5760,5760,5760,0
|
|
20230616,155300,301649920,5760,5760,5760,5760,0
|
|
20230616,155200,301649920,5760,5760,5760,5760,0
|
|
20230616,155100,301649920,5760,5760,5760,5760,0
|
|
20230616,155000,301649920,5760,5760,5760,5760,0
|
|
20230616,154900,301649920,5760,5760,5760,5760,0
|
|
20230616,154800,301649920,5760,5760,5760,5760,0
|
|
20230616,154700,301649920,5760,5760,5760,5760,0
|
|
20230616,154600,301649920,5760,5760,5760,5760,0
|
|
20230616,154500,301649920,5760,5760,5760,5760,0
|
|
20230616,154400,301649920,5760,5760,5760,5760,0
|
|
20230616,154300,301649920,5760,5760,5760,5760,0
|
|
20230616,154200,301649920,5760,5760,5760,5760,0
|
|
20230616,154100,301649920,5760,5760,5760,5760,0
|
|
20230616,154000,301649920,5760,5760,5760,5760,0
|
|
20230616,153900,301649920,5760,5760,5760,5760,0
|
|
20230616,153800,301649920,5760,5760,5760,5760,0
|
|
20230616,153700,301649920,5760,5760,5760,5760,0
|
|
20230616,153600,301649920,5760,5760,5760,5760,0
|
|
20230616,153500,301649920,5760,5760,5760,5760,0
|
|
20230616,153400,301649920,5760,5760,5760,5760,0
|
|
20230616,153300,301649920,5760,5760,5760,5760,0
|
|
20230616,153200,301649920,5760,5760,5760,5760,0
|
|
20230616,153100,301649920,5760,5760,5760,5760,0
|
|
20230616,153000,301649920,5760,5760,5760,5760,442
|
|
20230616,152900,299104000,5750,5750,5750,5750,0
|
|
20230616,152800,299104000,5750,5750,5750,5750,0
|
|
20230616,152700,299104000,5750,5750,5750,5750,0
|
|
20230616,152600,299104000,5750,5750,5750,5750,0
|
|
20230616,152500,299104000,5750,5750,5750,5750,0
|
|
20230616,152400,299104000,5750,5750,5750,5750,0
|
|
20230616,152300,299104000,5750,5750,5750,5750,0
|
|
20230616,152200,299104000,5750,5750,5750,5750,0
|
|
20230616,152100,299104000,5750,5750,5750,5750,0
|
|
20230616,152000,299104000,5750,5750,5750,5750,0
|
|
20230616,151900,299104000,5750,5750,5750,5750,0
|
|
20230616,151800,299104000,5750,5750,5750,5750,1
|
|
20230616,151700,299098250,5750,5750,5750,5750,0
|
|
20230616,151600,299098250,5750,5750,5750,5750,35
|
|
20230616,151500,298897000,5750,5750,5750,5750,0
|
|
20230616,151400,298897000,5750,5750,5750,5750,0
|
|
20230616,151300,298897000,5750,5730,5750,5730,2
|
|
20230616,151200,298885520,5760,5760,5760,5760,0
|
|
20230616,151100,298885520,5760,5760,5760,5760,1
|
|
20230616,151000,298879760,5750,5750,5750,5750,0
|
|
20230616,150900,298879760,5750,5750,5750,5750,1688
|
|
20230616,150800,289173760,5750,5740,5750,5740,1059
|
|
20230616,150700,283095090,5730,5730,5730,5730,30
|
|
20230616,150600,282923190,5740,5740,5740,5740,0
|
|
20230616,150500,282923190,5740,5720,5740,5720,505
|
|
20230616,150400,280025530,5710,5710,5710,5710,0
|
|
20230616,150300,280025530,5710,5710,5710,5710,0
|
|
20230616,150200,280025530,5710,5740,5740,5710,91
|
|
20230616,150100,279505890,5700,5700,5700,5700,0
|
|
20230616,150000,279505890,5700,5700,5700,5700,0
|
|
20230616,145900,279505890,5700,5700,5700,5700,0
|
|
20230616,145800,279505890,5700,5700,5700,5700,0
|
|
20230616,145700,279505890,5700,5700,5700,5700,3
|
|
20230616,145600,279488790,5700,5700,5700,5700,0
|
|
20230616,145500,279488790,5700,5700,5700,5700,238
|
|
20230616,145400,278132190,5700,5700,5700,5700,0
|
|
20230616,145300,278132190,5700,5700,5700,5700,0
|
|
20230616,145200,278132190,5700,5700,5700,5700,0
|
|
20230616,145100,278132190,5700,5700,5700,5700,0
|
|
20230616,145000,278132190,5700,5700,5700,5700,0
|
|
20230616,144900,278132190,5700,5700,5700,5700,0
|
|
20230616,144800,278132190,5700,5700,5700,5700,0
|
|
20230616,144700,278132190,5700,5700,5700,5700,0
|
|
20230616,144600,278132190,5700,5700,5700,5700,0
|
|
20230616,144500,278132190,5700,5700,5700,5700,105
|
|
20230616,144400,277533690,5700,5700,5700,5700,0
|
|
20230616,144300,277533690,5700,5700,5700,5700,100
|
|
20230616,144200,276963690,5700,5700,5700,5700,34
|
|
20230616,144100,276769890,5700,5700,5700,5700,0
|
|
20230616,144000,276769890,5700,5700,5700,5700,0
|
|
20230616,143900,276769890,5700,5700,5700,5700,0
|
|
20230616,143800,276769890,5700,5700,5700,5700,0
|
|
20230616,143700,276769890,5700,5700,5700,5700,0
|
|
20230616,143600,276769890,5700,5700,5700,5700,31
|
|
20230616,143500,276593190,5700,5710,5710,5700,1200
|
|
20230616,143400,269750270,5710,5710,5710,5710,0
|
|
20230616,143300,269750270,5710,5710,5710,5710,100
|
|
20230616,143200,269179270,5710,5710,5710,5710,3
|
|
20230616,143100,269162140,5700,5700,5700,5700,0
|
|
20230616,143000,269162140,5700,5700,5700,5700,0
|
|
20230616,142900,269162140,5700,5700,5700,5700,3
|
|
20230616,142800,269145040,5690,5690,5690,5690,0
|
|
20230616,142700,269145040,5690,5710,5710,5690,4000
|
|
20230616,142600,246335460,5710,5710,5710,5710,2
|
|
20230616,142500,246324040,5710,5710,5710,5710,0
|
|
20230616,142400,246324040,5710,5720,5720,5710,2004
|
|
20230616,142300,234873550,5740,5740,5740,5740,0
|
|
20230616,142200,234873550,5740,5740,5740,5740,0
|
|
20230616,142100,234873550,5740,5740,5740,5740,69
|
|
20230616,142000,234477490,5740,5740,5740,5740,5
|
|
20230616,141900,234448790,5740,5740,5740,5740,0
|
|
20230616,141800,234448790,5740,5740,5740,5740,100
|
|
20230616,141700,233874790,5720,5720,5720,5720,23
|
|
20230616,141600,233743230,5720,5720,5720,5720,3
|
|
20230616,141500,233726070,5720,5730,5730,5720,595
|
|
20230616,141400,230320020,5730,5730,5730,5730,1982
|
|
20230616,141300,218963160,5740,5740,5740,5740,0
|
|
20230616,141200,218963160,5740,5740,5740,5740,315
|
|
20230616,141100,217155060,5740,5740,5740,5740,108
|
|
20230616,141000,216535140,5740,5740,5740,5740,12
|
|
20230616,140900,216466260,5740,5740,5740,5740,0
|
|
20230616,140800,216466260,5740,5740,5740,5740,0
|
|
20230616,140700,216466260,5740,5740,5740,5740,0
|
|
20230616,140600,216466260,5740,5740,5740,5740,10
|
|
20230616,140500,216408860,5750,5750,5750,5750,0
|
|
20230616,140400,216408860,5750,5750,5750,5750,0
|
|
20230616,140300,216408860,5750,5750,5750,5750,1
|
|
20230616,140200,216403110,5740,5740,5740,5740,70
|
|
20230616,140100,216001310,5750,5750,5750,5750,0
|
|
20230616,140000,216001310,5750,5750,5750,5750,100
|
|
20230616,135900,215426310,5750,5740,5750,5740,15
|
|
20230616,135800,215340200,5750,5750,5750,5750,0
|
|
20230616,135700,215340200,5750,5750,5750,5750,0
|
|
20230616,135600,215340200,5750,5750,5750,5750,600
|
|
20230616,135500,211890200,5740,5740,5740,5740,10
|
|
20230616,135400,211832800,5740,5740,5740,5740,0
|
|
20230616,135300,211832800,5740,5740,5740,5740,500
|
|
20230616,135200,208962800,5740,5740,5740,5740,0
|
|
20230616,135100,208962800,5740,5740,5740,5740,96
|
|
20230616,135000,208411760,5740,5740,5740,5740,0
|
|
20230616,134900,208411760,5740,5740,5740,5740,14
|
|
20230616,134800,208331400,5740,5740,5740,5740,100
|
|
20230616,134700,207757400,5740,5740,5740,5740,0
|
|
20230616,134600,207757400,5740,5740,5740,5740,1
|
|
20230616,134500,207751660,5740,5740,5740,5740,30
|
|
20230616,134400,207579460,5740,5740,5740,5740,100
|
|
20230616,134300,207005460,5750,5750,5750,5750,0
|
|
20230616,134200,207005460,5750,5750,5750,5750,0
|
|
20230616,134100,207005460,5750,5750,5750,5750,0
|
|
20230616,134000,207005460,5750,5750,5750,5750,0
|
|
20230616,133900,207005460,5750,5750,5750,5750,0
|
|
20230616,133800,207005460,5750,5750,5750,5750,363
|
|
20230616,133700,204918210,5750,5750,5750,5750,0
|
|
20230616,133600,204918210,5750,5750,5750,5750,0
|
|
20230616,133500,204918210,5750,5750,5750,5750,0
|
|
20230616,133400,204918210,5750,5750,5750,5750,0
|
|
20230616,133300,204918210,5750,5750,5750,5750,0
|
|
20230616,133200,204918210,5750,5750,5750,5750,0
|
|
20230616,133100,204918210,5750,5750,5750,5750,0
|
|
20230616,133000,204918210,5750,5750,5750,5750,10
|
|
20230616,132900,204860710,5750,5750,5750,5750,10
|
|
20230616,132800,204803210,5760,5760,5760,5760,1
|
|
20230616,132700,204797450,5740,5740,5740,5740,0
|
|
20230616,132600,204797450,5740,5740,5740,5740,0
|
|
20230616,132500,204797450,5740,5740,5740,5740,0
|
|
20230616,132400,204797450,5740,5740,5740,5740,15
|
|
20230616,132300,204711350,5740,5740,5740,5740,0
|
|
20230616,132200,204711350,5740,5740,5740,5740,0
|
|
20230616,132100,204711350,5740,5750,5750,5740,2000
|
|
20230616,132000,193231300,5750,5750,5750,5750,0
|
|
20230616,131900,193231300,5750,5750,5750,5750,20
|
|
20230616,131800,193116300,5750,5750,5750,5750,0
|
|
20230616,131700,193116300,5750,5750,5750,5750,275
|
|
20230616,131600,191535050,5750,5750,5750,5750,153
|
|
20230616,131500,190655300,5760,5760,5760,5760,0
|
|
20230616,131400,190655300,5760,5760,5760,5760,0
|
|
20230616,131300,190655300,5760,5760,5760,5760,0
|
|
20230616,131200,190655300,5760,5750,5760,5750,142
|
|
20230616,131100,189838790,5750,5760,5760,5750,189
|
|
20230616,131000,188751950,5770,5770,5770,5770,0
|
|
20230616,130900,188751950,5770,5760,5770,5760,2000
|
|
20230616,130800,177221040,5750,5750,5750,5750,0
|
|
20230616,130700,177221040,5750,5750,5750,5750,0
|
|
20230616,130600,177221040,5750,5750,5750,5750,50
|
|
20230616,130500,176933540,5750,5750,5750,5750,0
|
|
20230616,130400,176933540,5750,5750,5750,5750,300
|
|
20230616,130300,175208540,5750,5750,5750,5750,0
|
|
20230616,130200,175208540,5750,5750,5750,5750,0
|
|
20230616,130100,175208540,5750,5750,5750,5750,0
|
|
20230616,130000,175208540,5750,5750,5750,5750,0
|
|
20230616,125900,175208540,5750,5750,5750,5750,55
|
|
20230616,125800,174892290,5740,5740,5740,5740,0
|
|
20230616,125700,174892290,5740,5740,5740,5740,0
|
|
20230616,125600,174892290,5740,5740,5740,5740,0
|
|
20230616,125500,174892290,5740,5740,5740,5740,0
|
|
20230616,125400,174892290,5740,5750,5750,5740,30
|
|
20230616,125300,174720060,5760,5760,5760,5760,10
|
|
20230616,125200,174662460,5760,5760,5760,5750,19
|
|
20230616,125100,174553120,5750,5750,5750,5750,0
|
|
20230616,125000,174553120,5750,5750,5750,5750,7
|
|
20230616,124900,174512870,5750,5750,5750,5750,0
|
|
20230616,124800,174512870,5750,5750,5750,5750,450
|
|
20230616,124700,171925370,5740,5740,5740,5740,0
|
|
20230616,124600,171925370,5740,5740,5740,5740,0
|
|
20230616,124500,171925370,5740,5740,5740,5740,279
|
|
20230616,124400,170323910,5750,5750,5750,5750,200
|
|
20230616,124300,169173910,5740,5740,5740,5740,2
|
|
20230616,124200,169162430,5740,5740,5740,5740,170
|
|
20230616,124100,168186630,5740,5740,5740,5740,0
|
|
20230616,124000,168186630,5740,5740,5740,5740,0
|
|
20230616,123900,168186630,5740,5740,5740,5740,0
|
|
20230616,123800,168186630,5740,5740,5740,5740,1
|
|
20230616,123700,168180890,5740,5750,5750,5740,6
|
|
20230616,123600,168146400,5750,5740,5750,5740,41
|
|
20230616,123500,167911040,5740,5740,5740,5740,0
|
|
20230616,123400,167911040,5740,5740,5740,5740,1
|
|
20230616,123300,167905300,5740,5740,5740,5740,0
|
|
20230616,123200,167905300,5740,5740,5740,5740,23
|
|
20230616,123100,167773280,5740,5740,5740,5740,0
|
|
20230616,123000,167773280,5740,5740,5740,5740,6
|
|
20230616,122900,167738840,5740,5740,5740,5740,177
|
|
20230616,122800,166722860,5740,5740,5740,5740,0
|
|
20230616,122700,166722860,5740,5740,5740,5740,4
|
|
20230616,122600,166699900,5740,5740,5740,5740,0
|
|
20230616,122500,166699900,5740,5740,5740,5740,0
|
|
20230616,122400,166699900,5740,5740,5740,5740,0
|
|
20230616,122300,166699900,5740,5740,5740,5740,0
|
|
20230616,122200,166699900,5740,5740,5740,5740,1
|
|
20230616,122100,166694160,5740,5740,5740,5740,0
|
|
20230616,122000,166694160,5740,5740,5740,5740,0
|
|
20230616,121900,166694160,5740,5740,5740,5740,0
|
|
20230616,121800,166694160,5740,5740,5740,5740,0
|
|
20230616,121700,166694160,5740,5730,5740,5730,217
|
|
20230616,121600,165448750,5730,5730,5730,5730,0
|
|
20230616,121500,165448750,5730,5730,5730,5730,0
|
|
20230616,121400,165448750,5730,5730,5730,5730,10
|
|
20230616,121300,165391450,5750,5750,5750,5750,19
|
|
20230616,121200,165282200,5740,5740,5740,5740,1
|
|
20230616,121100,165276460,5740,5740,5740,5740,0
|
|
20230616,121000,165276460,5740,5740,5740,5740,0
|
|
20230616,120900,165276460,5740,5740,5740,5740,200
|
|
20230616,120800,164128460,5740,5740,5740,5740,0
|
|
20230616,120700,164128460,5740,5740,5740,5740,138
|
|
20230616,120600,163336340,5720,5720,5720,5720,0
|
|
20230616,120500,163336340,5720,5720,5720,5720,0
|
|
20230616,120400,163336340,5720,5720,5720,5720,40
|
|
20230616,120300,163107540,5750,5750,5750,5750,0
|
|
20230616,120200,163107540,5750,5750,5750,5750,50
|
|
20230616,120100,162820040,5750,5750,5750,5750,1
|
|
20230616,120000,162814290,5720,5720,5720,5720,10
|
|
20230616,115900,162757090,5720,5720,5720,5720,0
|
|
20230616,115800,162757090,5720,5720,5720,5720,0
|
|
20230616,115700,162757090,5720,5720,5720,5720,12
|
|
20230616,115600,162688450,5720,5730,5730,5720,824
|
|
20230616,115500,157972020,5730,5730,5730,5730,24
|
|
20230616,115400,157834500,5730,5730,5730,5730,0
|
|
20230616,115300,157834500,5730,5730,5730,5730,0
|
|
20230616,115200,157834500,5730,5730,5730,5730,0
|
|
20230616,115100,157834500,5730,5730,5730,5730,0
|
|
20230616,115000,157834500,5730,5730,5730,5730,0
|
|
20230616,114900,157834500,5730,5730,5730,5730,763
|
|
20230616,114800,153462510,5730,5730,5730,5730,0
|
|
20230616,114700,153462510,5730,5730,5730,5730,0
|
|
20230616,114600,153462510,5730,5730,5730,5730,0
|
|
20230616,114500,153462510,5730,5740,5740,5730,174
|
|
20230616,114400,152464480,5740,5740,5740,5740,9
|
|
20230616,114300,152412820,5750,5750,5750,5750,26
|
|
20230616,114200,152263320,5750,5750,5750,5750,0
|
|
20230616,114100,152263320,5750,5750,5750,5750,0
|
|
20230616,114000,152263320,5750,5750,5750,5750,10
|
|
20230616,113900,152205820,5760,5760,5760,5760,0
|
|
20230616,113800,152205820,5760,5760,5760,5760,0
|
|
20230616,113700,152205820,5760,5760,5760,5760,0
|
|
20230616,113600,152205820,5760,5760,5760,5760,0
|
|
20230616,113500,152205820,5760,5760,5760,5760,0
|
|
20230616,113400,152205820,5760,5760,5760,5760,0
|
|
20230616,113300,152205820,5760,5760,5760,5760,0
|
|
20230616,113200,152205820,5760,5760,5760,5760,0
|
|
20230616,113100,152205820,5760,5760,5760,5760,0
|
|
20230616,113000,152205820,5760,5760,5760,5760,0
|
|
20230616,112900,152205820,5760,5760,5760,5760,0
|
|
20230616,112800,152205820,5760,5760,5760,5760,0
|
|
20230616,112700,152205820,5760,5760,5760,5760,0
|
|
20230616,112600,152205820,5760,5760,5760,5760,50
|
|
20230616,112500,151917820,5740,5740,5740,5740,101
|
|
20230616,112400,151338080,5740,5740,5740,5740,434
|
|
20230616,112300,148846920,5750,5750,5750,5750,0
|
|
20230616,112200,148846920,5750,5750,5750,5750,0
|
|
20230616,112100,148846920,5750,5750,5750,5750,0
|
|
20230616,112000,148846920,5750,5740,5750,5740,525
|
|
20230616,111900,145828720,5740,5740,5740,5740,55
|
|
20230616,111800,145513020,5740,5740,5740,5740,50
|
|
20230616,111700,145226020,5740,5740,5740,5740,0
|
|
20230616,111600,145226020,5740,5740,5740,5740,18
|
|
20230616,111500,145122700,5740,5740,5740,5740,0
|
|
20230616,111400,145122700,5740,5740,5740,5740,0
|
|
20230616,111300,145122700,5740,5740,5740,5740,24
|
|
20230616,111200,144984940,5740,5740,5740,5740,0
|
|
20230616,111100,144984940,5740,5740,5740,5740,184
|
|
20230616,111000,143928780,5730,5730,5730,5730,0
|
|
20230616,110900,143928780,5730,5730,5730,5730,30
|
|
20230616,110800,143756880,5730,5730,5730,5730,79
|
|
20230616,110700,143304210,5730,5730,5730,5730,0
|
|
20230616,110600,143304210,5730,5730,5730,5730,4
|
|
20230616,110500,143281290,5740,5740,5740,5740,0
|
|
20230616,110400,143281290,5740,5740,5740,5740,46
|
|
20230616,110300,143017250,5730,5730,5730,5730,0
|
|
20230616,110200,143017250,5730,5730,5730,5730,16
|
|
20230616,110100,142925570,5730,5730,5730,5730,0
|
|
20230616,110000,142925570,5730,5730,5730,5730,32
|
|
20230616,105900,142742210,5750,5750,5750,5750,0
|
|
20230616,105800,142742210,5750,5750,5750,5750,302
|
|
20230616,105700,141005710,5720,5740,5740,5720,437
|
|
20230616,105600,138498070,5720,5720,5720,5720,108
|
|
20230616,105500,137880310,5720,5720,5720,5720,1
|
|
20230616,105400,137874590,5720,5730,5730,5720,1764
|
|
20230616,105300,127782790,5750,5750,5750,5750,0
|
|
20230616,105200,127782790,5750,5750,5750,5750,0
|
|
20230616,105100,127782790,5750,5750,5750,5750,0
|
|
20230616,105000,127782790,5750,5750,5750,5750,0
|
|
20230616,104900,127782790,5750,5740,5750,5740,8
|
|
20230616,104800,127736820,5730,5730,5730,5730,700
|
|
20230616,104700,123725820,5730,5730,5730,5730,18
|
|
20230616,104600,123622680,5750,5750,5750,5750,4
|
|
20230616,104500,123599680,5740,5740,5740,5740,0
|
|
20230616,104400,123599680,5740,5740,5740,5740,50
|
|
20230616,104300,123312680,5750,5750,5750,5750,0
|
|
20230616,104200,123312680,5750,5750,5750,5750,0
|
|
20230616,104100,123312680,5750,5750,5750,5750,0
|
|
20230616,104000,123312680,5750,5750,5750,5750,2
|
|
20230616,103900,123301180,5760,5750,5760,5750,5
|
|
20230616,103800,123272420,5740,5740,5740,5740,1
|
|
20230616,103700,123266680,5740,5740,5740,5740,400
|
|
20230616,103600,120970680,5740,5740,5740,5740,0
|
|
20230616,103500,120970680,5740,5740,5740,5740,1
|
|
20230616,103400,120964940,5750,5750,5750,5750,0
|
|
20230616,103300,120964940,5750,5750,5750,5750,3
|
|
20230616,103200,120947690,5750,5750,5750,5750,200
|
|
20230616,103100,119797690,5750,5750,5750,5750,1
|
|
20230616,103000,119791940,5750,5750,5750,5750,196
|
|
20230616,102900,118664940,5750,5750,5750,5750,0
|
|
20230616,102800,118664940,5750,5750,5750,5750,0
|
|
20230616,102700,118664940,5750,5750,5750,5750,2
|
|
20230616,102600,118653440,5740,5740,5740,5740,0
|
|
20230616,102500,118653440,5740,5740,5740,5740,249
|
|
20230616,102400,117224180,5730,5730,5730,5730,655
|
|
20230616,102300,113471030,5740,5740,5740,5740,533
|
|
20230616,102200,110411610,5740,5740,5740,5740,13
|
|
20230616,102100,110336990,5740,5740,5740,5740,12
|
|
20230616,102000,110268110,5740,5740,5740,5740,63
|
|
20230616,101900,109906490,5750,5750,5750,5750,0
|
|
20230616,101800,109906490,5750,5750,5750,5750,0
|
|
20230616,101700,109906490,5750,5760,5760,5740,7
|
|
20230616,101600,109866260,5740,5750,5750,5740,141
|
|
20230616,101500,109056520,5760,5750,5760,5750,13
|
|
20230616,101400,108981740,5750,5740,5750,5740,625
|
|
20230616,101300,105388030,5750,5750,5750,5750,0
|
|
20230616,101200,105388030,5750,5750,5750,5750,0
|
|
20230616,101100,105388030,5750,5740,5750,5740,83
|
|
20230616,101000,104910800,5740,5740,5740,5740,1
|
|
20230616,100900,104905060,5750,5750,5750,5750,1
|
|
20230616,100800,104899310,5740,5740,5740,5740,241
|
|
20230616,100700,103515970,5740,5730,5740,5710,15
|
|
20230616,100600,103430080,5710,5730,5730,5710,95
|
|
20230616,100500,102887350,5740,5710,5750,5700,458
|
|
20230616,100400,100272250,5710,5740,5750,5700,967
|
|
20230616,100300,94748260,5720,5740,5750,5720,574
|
|
20230616,100200,91459900,5750,5750,5750,5740,151
|
|
20230616,100100,90592090,5750,5750,5750,5730,110
|
|
20230616,100000,89960580,5730,5750,5750,5730,39
|
|
20230616,095900,89736870,5750,5750,5750,5750,20
|
|
20230616,095800,89621870,5750,5740,5750,5740,431
|
|
20230616,095700,87147910,5740,5720,5740,5720,1248
|
|
20230616,095600,79995690,5700,5710,5720,5700,792
|
|
20230616,095500,75478180,5720,5720,5720,5720,417
|
|
20230616,095400,73092940,5720,5720,5720,5720,8
|
|
20230616,095300,73047180,5720,5720,5720,5720,277
|
|
20230616,095200,71462740,5720,5690,5720,5690,169
|
|
20230616,095100,70501100,5690,5720,5720,5690,200
|
|
20230616,095000,69363070,5690,5710,5710,5690,585
|
|
20230616,094900,66034390,5690,5690,5690,5690,0
|
|
20230616,094800,66034390,5690,5700,5700,5690,395
|
|
20230616,094700,63785980,5700,5740,5740,5700,528
|
|
20230616,094600,60773440,5740,5740,5740,5740,28
|
|
20230616,094500,60612720,5750,5750,5750,5750,0
|
|
20230616,094400,60612720,5750,5750,5750,5750,0
|
|
20230616,094300,60612720,5750,5750,5750,5750,0
|
|
20230616,094200,60612720,5750,5750,5750,5750,1
|
|
20230616,094100,60606970,5750,5750,5750,5750,2
|
|
20230616,094000,60595470,5750,5750,5750,5750,0
|
|
20230616,093900,60595470,5750,5750,5750,5750,0
|
|
20230616,093800,60595470,5750,5750,5750,5750,0
|
|
20230616,093700,60595470,5750,5750,5750,5750,0
|
|
20230616,093600,60595470,5750,5750,5750,5750,0
|
|
20230616,093500,60595470,5750,5750,5750,5750,0
|
|
20230616,093400,60595470,5750,5750,5750,5750,17
|
|
20230616,093300,60497720,5750,5720,5750,5720,2583
|
|
20230616,093200,45669740,5720,5720,5720,5720,0
|
|
20230616,093100,45669740,5720,5720,5720,5720,480
|
|
20230616,093000,42924140,5720,5720,5720,5720,0
|
|
20230616,092900,42924140,5720,5720,5720,5720,52
|
|
20230616,092800,42626700,5720,5720,5720,5720,0
|
|
20230616,092700,42626700,5720,5720,5720,5720,11
|
|
20230616,092600,42563780,5720,5690,5720,5680,953
|
|
20230616,092500,37148670,5710,5710,5710,5710,0
|
|
20230616,092400,37148670,5710,5710,5710,5710,0
|
|
20230616,092300,37148670,5710,5700,5710,5690,1206
|
|
20230616,092200,30271740,5690,5690,5690,5690,0
|
|
20230616,092100,30271740,5690,5690,5690,5690,6
|
|
20230616,092000,30237600,5710,5710,5710,5710,5
|
|
20230616,091900,30209050,5710,5710,5710,5710,0
|
|
20230616,091800,30209050,5710,5710,5710,5710,0
|
|
20230616,091700,30209050,5710,5710,5710,5710,0
|
|
20230616,091600,30209050,5710,5710,5710,5710,1
|
|
20230616,091500,30203340,5680,5680,5680,5680,0
|
|
20230616,091400,30203340,5680,5680,5680,5680,1
|
|
20230616,091300,30197660,5680,5680,5680,5680,301
|
|
20230616,091200,28487980,5680,5680,5680,5680,0
|
|
20230616,091100,28487980,5680,5680,5680,5680,0
|
|
20230616,091000,28487980,5680,5680,5680,5680,2
|
|
20230616,090900,28476620,5670,5670,5700,5670,480
|
|
20230616,090800,25754720,5670,5680,5680,5670,1524
|
|
20230616,090700,17111340,5680,5680,5680,5680,505
|
|
20230616,090600,14242940,5680,5680,5680,5670,399
|
|
20230616,090500,11976750,5690,5690,5690,5690,0
|
|
20230616,090400,11976750,5690,5720,5720,5690,896
|
|
20230616,090300,6877610,5720,5720,5720,5720,0
|
|
20230616,090200,6877610,5720,5690,5720,5690,6
|
|
20230616,090100,6843440,5750,5690,5750,5690,80
|
|
20230616,090000,6384160,5690,5690,5690,5680,1122
|