650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,194700,2280047820,5870,5870,5870,5870,5295
|
|
20230616,194600,2280047820,5870,5870,5870,5870,0
|
|
20230616,194500,2280047820,5870,5870,5870,5870,0
|
|
20230616,194400,2280047820,5870,5870,5870,5870,0
|
|
20230616,194300,2280047820,5870,5870,5870,5870,0
|
|
20230616,194200,2280047820,5870,5870,5870,5870,0
|
|
20230616,194100,2280047820,5870,5870,5870,5870,0
|
|
20230616,194000,2280047820,5870,5870,5870,5870,0
|
|
20230616,193900,2280047820,5870,5870,5870,5870,0
|
|
20230616,193800,2280047820,5870,5870,5870,5870,0
|
|
20230616,193700,2280047820,5870,5870,5870,5870,0
|
|
20230616,193600,2280047820,5870,5870,5870,5870,0
|
|
20230616,193500,2280047820,5870,5870,5870,5870,0
|
|
20230616,193400,2280047820,5870,5870,5870,5870,0
|
|
20230616,193300,2280047820,5870,5870,5870,5870,0
|
|
20230616,193200,2280047820,5870,5870,5870,5870,0
|
|
20230616,193100,2280047820,5870,5870,5870,5870,0
|
|
20230616,193000,2280047820,5870,5870,5870,5870,0
|
|
20230616,192900,2280047820,5870,5870,5870,5870,0
|
|
20230616,192800,2280047820,5870,5870,5870,5870,0
|
|
20230616,192700,2280047820,5870,5870,5870,5870,0
|
|
20230616,192600,2280047820,5870,5870,5870,5870,0
|
|
20230616,192500,2280047820,5870,5870,5870,5870,0
|
|
20230616,192400,2280047820,5870,5870,5870,5870,0
|
|
20230616,192300,2280047820,5870,5870,5870,5870,0
|
|
20230616,192200,2280047820,5870,5870,5870,5870,0
|
|
20230616,192100,2280047820,5870,5870,5870,5870,0
|
|
20230616,192000,2280047820,5870,5870,5870,5870,0
|
|
20230616,191900,2280047820,5870,5870,5870,5870,0
|
|
20230616,191800,2280047820,5870,5870,5870,5870,0
|
|
20230616,191700,2280047820,5870,5870,5870,5870,5295
|
|
20230616,191600,2280047820,5870,5870,5870,5870,0
|
|
20230616,191500,2280047820,5870,5870,5870,5870,0
|
|
20230616,191400,2280047820,5870,5870,5870,5870,0
|
|
20230616,191300,2280047820,5870,5870,5870,5870,0
|
|
20230616,191200,2280047820,5870,5870,5870,5870,0
|
|
20230616,191100,2280047820,5870,5870,5870,5870,0
|
|
20230616,191000,2280047820,5870,5870,5870,5870,0
|
|
20230616,190900,2280047820,5870,5870,5870,5870,0
|
|
20230616,190800,2280047820,5870,5870,5870,5870,0
|
|
20230616,190700,2280047820,5870,5870,5870,5870,0
|
|
20230616,190600,2280047820,5870,5870,5870,5870,0
|
|
20230616,190500,2280047820,5870,5870,5870,5870,0
|
|
20230616,190400,2280047820,5870,5870,5870,5870,0
|
|
20230616,190300,2280047820,5870,5870,5870,5870,0
|
|
20230616,190200,2280047820,5870,5870,5870,5870,0
|
|
20230616,190100,2280047820,5870,5870,5870,5870,0
|
|
20230616,190000,2280047820,5870,5870,5870,5870,0
|
|
20230616,185900,2280047820,5870,5870,5870,5870,0
|
|
20230616,185800,2280047820,5870,5870,5870,5870,0
|
|
20230616,185700,2280047820,5870,5870,5870,5870,0
|
|
20230616,185600,2280047820,5870,5870,5870,5870,0
|
|
20230616,185500,2280047820,5870,5870,5870,5870,0
|
|
20230616,185400,2280047820,5870,5870,5870,5870,0
|
|
20230616,185300,2280047820,5870,5870,5870,5870,0
|
|
20230616,185200,2280047820,5870,5870,5870,5870,0
|
|
20230616,185100,2280047820,5870,5870,5870,5870,0
|
|
20230616,185000,2280047820,5870,5870,5870,5870,0
|
|
20230616,184900,2280047820,5870,5870,5870,5870,0
|
|
20230616,184800,2280047820,5870,5870,5870,5870,0
|
|
20230616,184700,2280047820,5870,5870,5870,5870,5295
|
|
20230616,184600,2280047820,5870,5870,5870,5870,0
|
|
20230616,184500,2280047820,5870,5870,5870,5870,0
|
|
20230616,184400,2280047820,5870,5870,5870,5870,0
|
|
20230616,184300,2280047820,5870,5870,5870,5870,0
|
|
20230616,184200,2280047820,5870,5870,5870,5870,0
|
|
20230616,184100,2280047820,5870,5870,5870,5870,0
|
|
20230616,184000,2280047820,5870,5870,5870,5870,0
|
|
20230616,183900,2280047820,5870,5870,5870,5870,0
|
|
20230616,183800,2280047820,5870,5870,5870,5870,0
|
|
20230616,183700,2280047820,5870,5870,5870,5870,0
|
|
20230616,183600,2280047820,5870,5870,5870,5870,0
|
|
20230616,183500,2280047820,5870,5870,5870,5870,0
|
|
20230616,183400,2280047820,5870,5870,5870,5870,0
|
|
20230616,183300,2280047820,5870,5870,5870,5870,0
|
|
20230616,183200,2280047820,5870,5870,5870,5870,0
|
|
20230616,183100,2280047820,5870,5870,5870,5870,0
|
|
20230616,183000,2280047820,5870,5870,5870,5870,0
|
|
20230616,182900,2280047820,5870,5870,5870,5870,0
|
|
20230616,182800,2280047820,5870,5870,5870,5870,0
|
|
20230616,182700,2280047820,5870,5870,5870,5870,0
|
|
20230616,182600,2280047820,5870,5870,5870,5870,0
|
|
20230616,182500,2280047820,5870,5870,5870,5870,0
|
|
20230616,182400,2280047820,5870,5870,5870,5870,0
|
|
20230616,182300,2280047820,5870,5870,5870,5870,0
|
|
20230616,182200,2280047820,5870,5870,5870,5870,0
|
|
20230616,182100,2280047820,5870,5870,5870,5870,0
|
|
20230616,182000,2280047820,5870,5870,5870,5870,0
|
|
20230616,181900,2280047820,5870,5870,5870,5870,0
|
|
20230616,181800,2280047820,5870,5870,5870,5870,0
|
|
20230616,181700,2280047820,5870,5870,5870,5870,5295
|
|
20230616,181600,2280047820,5870,5870,5870,5870,0
|
|
20230616,181500,2280047820,5870,5870,5870,5870,0
|
|
20230616,181400,2280047820,5870,5870,5870,5870,0
|
|
20230616,181300,2280047820,5870,5870,5870,5870,0
|
|
20230616,181200,2280047820,5870,5870,5870,5870,0
|
|
20230616,181100,2280047820,5870,5870,5870,5870,0
|
|
20230616,181000,2280047820,5870,5870,5870,5870,0
|
|
20230616,180900,2280047820,5870,5870,5870,5870,0
|
|
20230616,180800,2280047820,5870,5870,5870,5870,0
|
|
20230616,180700,2280047820,5870,5870,5870,5870,0
|
|
20230616,180600,2280047820,5870,5870,5870,5870,0
|
|
20230616,180500,2280047820,5870,5870,5870,5870,0
|
|
20230616,180400,2280047820,5870,5870,5870,5870,0
|
|
20230616,180300,2280047820,5870,5870,5870,5870,0
|
|
20230616,180200,2280047820,5870,5870,5870,5870,0
|
|
20230616,180100,2280047820,5870,5870,5870,5870,0
|
|
20230616,180000,2280047820,5870,5870,5870,5870,0
|
|
20230616,175900,2280047820,5870,5870,5870,5870,0
|
|
20230616,175800,2280047820,5870,5870,5870,5870,0
|
|
20230616,175700,2280047820,5870,5870,5870,5870,0
|
|
20230616,175600,2280047820,5870,5870,5870,5870,0
|
|
20230616,175500,2280047820,5870,5870,5870,5870,0
|
|
20230616,175400,2280047820,5870,5870,5870,5870,0
|
|
20230616,175300,2280047820,5870,5870,5870,5870,0
|
|
20230616,175200,2280047820,5870,5870,5870,5870,0
|
|
20230616,175100,2280047820,5870,5870,5870,5870,0
|
|
20230616,175000,2280047820,5870,5870,5870,5870,0
|
|
20230616,174900,2280047820,5870,5870,5870,5870,0
|
|
20230616,174800,2280047820,5870,5870,5870,5870,0
|
|
20230616,174700,2280047820,5870,5870,5870,5870,5295
|
|
20230616,174600,2280047820,5870,5870,5870,5870,0
|
|
20230616,174500,2280047820,5870,5870,5870,5870,0
|
|
20230616,174400,2280047820,5870,5870,5870,5870,0
|
|
20230616,174300,2280047820,5870,5870,5870,5870,0
|
|
20230616,174200,2280047820,5870,5870,5870,5870,0
|
|
20230616,174100,2280047820,5870,5870,5870,5870,0
|
|
20230616,174000,2280047820,5870,5870,5870,5870,0
|
|
20230616,173900,2280047820,5870,5870,5870,5870,0
|
|
20230616,173800,2280047820,5870,5870,5870,5870,0
|
|
20230616,173700,2280047820,5870,5870,5870,5870,0
|
|
20230616,173600,2280047820,5870,5870,5870,5870,0
|
|
20230616,173500,2280047820,5870,5870,5870,5870,0
|
|
20230616,173400,2280047820,5870,5870,5870,5870,0
|
|
20230616,173300,2280047820,5870,5870,5870,5870,0
|
|
20230616,173200,2280047820,5870,5870,5870,5870,0
|
|
20230616,173100,2280047820,5870,5870,5870,5870,0
|
|
20230616,173000,2280047820,5870,5870,5870,5870,0
|
|
20230616,172900,2280047820,5870,5870,5870,5870,0
|
|
20230616,172800,2280047820,5870,5870,5870,5870,0
|
|
20230616,172700,2280047820,5870,5870,5870,5870,0
|
|
20230616,172600,2280047820,5870,5870,5870,5870,0
|
|
20230616,172500,2280047820,5870,5870,5870,5870,0
|
|
20230616,172400,2280047820,5870,5870,5870,5870,0
|
|
20230616,172300,2280047820,5870,5870,5870,5870,0
|
|
20230616,172200,2280047820,5870,5870,5870,5870,0
|
|
20230616,172100,2280047820,5870,5870,5870,5870,0
|
|
20230616,172000,2280047820,5870,5870,5870,5870,0
|
|
20230616,171900,2280047820,5870,5870,5870,5870,0
|
|
20230616,171800,2280047820,5870,5870,5870,5870,0
|
|
20230616,171700,2280047820,5870,5870,5870,5870,5295
|
|
20230616,171600,2280047820,5870,5870,5870,5870,0
|
|
20230616,171500,2280047820,5870,5870,5870,5870,0
|
|
20230616,171400,2280047820,5870,5870,5870,5870,0
|
|
20230616,171300,2280047820,5870,5870,5870,5870,0
|
|
20230616,171200,2280047820,5870,5870,5870,5870,0
|
|
20230616,171100,2280047820,5870,5870,5870,5870,0
|
|
20230616,171000,2280047820,5870,5870,5870,5870,0
|
|
20230616,170900,2280047820,5870,5870,5870,5870,0
|
|
20230616,170800,2280047820,5870,5870,5870,5870,0
|
|
20230616,170700,2280047820,5870,5870,5870,5870,0
|
|
20230616,170600,2280047820,5870,5870,5870,5870,0
|
|
20230616,170500,2280047820,5870,5870,5870,5870,0
|
|
20230616,170400,2280047820,5870,5870,5870,5870,0
|
|
20230616,170300,2280047820,5870,5870,5870,5870,0
|
|
20230616,170200,2280047820,5870,5870,5870,5870,0
|
|
20230616,170100,2280047820,5870,5870,5870,5870,0
|
|
20230616,170000,2280047820,5870,5870,5870,5870,0
|
|
20230616,165900,2280047820,5870,5870,5870,5870,0
|
|
20230616,165800,2280047820,5870,5870,5870,5870,0
|
|
20230616,165700,2280047820,5870,5870,5870,5870,0
|
|
20230616,165600,2280047820,5870,5870,5870,5870,0
|
|
20230616,165500,2280047820,5870,5870,5870,5870,0
|
|
20230616,165400,2280047820,5870,5870,5870,5870,0
|
|
20230616,165300,2280047820,5870,5870,5870,5870,0
|
|
20230616,165200,2280047820,5870,5870,5870,5870,0
|
|
20230616,165100,2280047820,5870,5870,5870,5870,0
|
|
20230616,165000,2280047820,5870,5870,5870,5870,0
|
|
20230616,164900,2280047820,5870,5870,5870,5870,0
|
|
20230616,164800,2280047820,5870,5870,5870,5870,0
|
|
20230616,164700,2280047820,5870,5870,5870,5870,5295
|
|
20230616,164600,2280047820,5870,5870,5870,5870,0
|
|
20230616,164500,2280047820,5870,5870,5870,5870,0
|
|
20230616,164400,2280047820,5870,5870,5870,5870,0
|
|
20230616,164300,2280047820,5870,5870,5870,5870,0
|
|
20230616,164200,2280047820,5870,5870,5870,5870,0
|
|
20230616,164100,2280047820,5870,5870,5870,5870,0
|
|
20230616,164000,2280047820,5870,5870,5870,5870,0
|
|
20230616,163900,2280047820,5870,5870,5870,5870,0
|
|
20230616,163800,2280047820,5870,5870,5870,5870,0
|
|
20230616,163700,2280047820,5870,5870,5870,5870,0
|
|
20230616,163600,2280047820,5870,5870,5870,5870,0
|
|
20230616,163500,2280047820,5870,5870,5870,5870,0
|
|
20230616,163400,2280047820,5870,5870,5870,5870,0
|
|
20230616,163300,2280047820,5870,5870,5870,5870,0
|
|
20230616,163200,2280047820,5870,5870,5870,5870,0
|
|
20230616,163100,2280047820,5870,5870,5870,5870,0
|
|
20230616,163000,2280047820,5870,5870,5870,5870,0
|
|
20230616,162900,2280047820,5870,5870,5870,5870,0
|
|
20230616,162800,2280047820,5870,5870,5870,5870,0
|
|
20230616,162700,2280047820,5870,5870,5870,5870,0
|
|
20230616,162600,2280047820,5870,5870,5870,5870,0
|
|
20230616,162500,2280047820,5870,5870,5870,5870,0
|
|
20230616,162400,2280047820,5870,5870,5870,5870,0
|
|
20230616,162300,2280047820,5870,5870,5870,5870,0
|
|
20230616,162200,2280047820,5870,5870,5870,5870,0
|
|
20230616,162100,2280047820,5870,5870,5870,5870,0
|
|
20230616,162000,2280047820,5870,5870,5870,5870,0
|
|
20230616,161900,2280047820,5870,5870,5870,5870,0
|
|
20230616,161800,2280047820,5870,5870,5870,5870,0
|
|
20230616,161700,2280047820,5870,5870,5870,5870,5295
|
|
20230616,161600,2280047820,5870,5870,5870,5870,0
|
|
20230616,161500,2280047820,5870,5870,5870,5870,0
|
|
20230616,161400,2280047820,5870,5870,5870,5870,0
|
|
20230616,161300,2280047820,5870,5870,5870,5870,0
|
|
20230616,161200,2280047820,5870,5870,5870,5870,0
|
|
20230616,161100,2280047820,5870,5870,5870,5870,0
|
|
20230616,161000,2280047820,5870,5870,5870,5870,0
|
|
20230616,160900,2280047820,5870,5870,5870,5870,0
|
|
20230616,160800,2280047820,5870,5870,5870,5870,0
|
|
20230616,160700,2280047820,5870,5870,5870,5870,0
|
|
20230616,160600,2280047820,5870,5870,5870,5870,0
|
|
20230616,160500,2280047820,5870,5870,5870,5870,0
|
|
20230616,160400,2280047820,5870,5870,5870,5870,0
|
|
20230616,160300,2280047820,5870,5870,5870,5870,0
|
|
20230616,160200,2280047820,5870,5870,5870,5870,0
|
|
20230616,160100,2280047820,5870,5870,5870,5870,0
|
|
20230616,160000,2280047820,5870,5870,5870,5870,0
|
|
20230616,155900,2280047820,5870,5870,5870,5870,0
|
|
20230616,155800,2280047820,5870,5870,5870,5870,0
|
|
20230616,155700,2280047820,5870,5870,5870,5870,0
|
|
20230616,155600,2280047820,5870,5870,5870,5870,0
|
|
20230616,155500,2280047820,5870,5870,5870,5870,0
|
|
20230616,155400,2280047820,5870,5870,5870,5870,0
|
|
20230616,155300,2280047820,5870,5870,5870,5870,0
|
|
20230616,155200,2280047820,5870,5870,5870,5870,0
|
|
20230616,155100,2280047820,5870,5870,5870,5870,0
|
|
20230616,155000,2280047820,5870,5870,5870,5870,0
|
|
20230616,154900,2280047820,5870,5870,5870,5870,0
|
|
20230616,154800,2280047820,5870,5870,5870,5870,0
|
|
20230616,154700,2280047820,5870,5870,5870,5870,5295
|
|
20230616,154600,2280047820,5870,5870,5870,5870,0
|
|
20230616,154500,2280047820,5870,5870,5870,5870,0
|
|
20230616,154400,2280047820,5870,5870,5870,5870,0
|
|
20230616,154300,2280047820,5870,5870,5870,5870,0
|
|
20230616,154200,2280047820,5870,5870,5870,5870,0
|
|
20230616,154100,2280047820,5870,5870,5870,5870,0
|
|
20230616,154000,2280047820,5870,5870,5870,5870,0
|
|
20230616,153900,2280047820,5870,5870,5870,5870,0
|
|
20230616,153800,2280047820,5870,5870,5870,5870,0
|
|
20230616,153700,2280047820,5870,5870,5870,5870,0
|
|
20230616,153600,2280047820,5870,5870,5870,5870,0
|
|
20230616,153500,2280047820,5870,5870,5870,5870,0
|
|
20230616,153400,2280047820,5870,5870,5870,5870,0
|
|
20230616,153300,2280047820,5870,5870,5870,5870,0
|
|
20230616,153200,2280047820,5870,5870,5870,5870,0
|
|
20230616,153100,2280047820,5870,5870,5870,5870,0
|
|
20230616,153000,2280047820,5870,5870,5870,5870,5295
|
|
20230616,152900,2248966170,5850,5850,5850,5850,0
|
|
20230616,152800,2248966170,5850,5850,5850,5850,0
|
|
20230616,152700,2248966170,5850,5850,5850,5850,0
|
|
20230616,152600,2248966170,5850,5850,5850,5850,0
|
|
20230616,152500,2248966170,5850,5850,5850,5850,0
|
|
20230616,152400,2248966170,5850,5850,5850,5850,0
|
|
20230616,152300,2248966170,5850,5850,5850,5850,0
|
|
20230616,152200,2248966170,5850,5850,5850,5850,0
|
|
20230616,152100,2248966170,5850,5850,5850,5850,0
|
|
20230616,152000,2248966170,5850,5850,5850,5850,0
|
|
20230616,151900,2248966170,5850,5880,5880,5850,1261
|
|
20230616,151800,2241581600,5860,5880,5880,5850,831
|
|
20230616,151700,2236714760,5880,5880,5880,5870,918
|
|
20230616,151600,2231322920,5880,5880,5880,5870,699
|
|
20230616,151500,2227212810,5870,5860,5880,5860,508
|
|
20230616,151400,2224231550,5860,5860,5870,5860,592
|
|
20230616,151300,2220761010,5860,5840,5860,5840,514
|
|
20230616,151200,2217749230,5840,5840,5840,5840,87
|
|
20230616,151100,2217241150,5850,5850,5850,5850,1330
|
|
20230616,151000,2209460650,5850,5850,5860,5850,639
|
|
20230616,150900,2205717500,5860,5860,5860,5860,187
|
|
20230616,150800,2204621680,5860,5850,5870,5850,1096
|
|
20230616,150700,2198192980,5860,5850,5860,5850,344
|
|
20230616,150600,2196179350,5840,5860,5860,5840,181
|
|
20230616,150500,2195120130,5850,5850,5860,5850,372
|
|
20230616,150400,2192943920,5830,5840,5850,5830,468
|
|
20230616,150300,2190215360,5840,5840,5840,5840,1526
|
|
20230616,150200,2181303520,5860,5850,5860,5830,560
|
|
20230616,150100,2178031070,5850,5850,5850,5820,2742
|
|
20230616,150000,2162027120,5850,5860,5860,5840,1326
|
|
20230616,145900,2154271560,5850,5840,5850,5840,373
|
|
20230616,145800,2152092240,5860,5850,5860,5850,3
|
|
20230616,145700,2152074680,5850,5850,5860,5840,3381
|
|
20230616,145600,2132318600,5860,5850,5860,5820,2069
|
|
20230616,145500,2120235710,5860,5840,5860,5830,1752
|
|
20230616,145400,2110021190,5840,5850,5850,5840,1017
|
|
20230616,145300,2104076890,5850,5860,5870,5850,371
|
|
20230616,145200,2101902700,5860,5860,5860,5860,218
|
|
20230616,145100,2100625220,5870,5870,5870,5870,80
|
|
20230616,145000,2100155620,5880,5830,5880,5830,1883
|
|
20230616,144900,2089126140,5830,5840,5840,5830,277
|
|
20230616,144800,2087509920,5850,5870,5870,5830,106
|
|
20230616,144700,2086891800,5830,5840,5880,5820,2564
|
|
20230616,144600,2071939560,5880,5850,5880,5830,2235
|
|
20230616,144500,2058890670,5870,5830,5870,5830,1144
|
|
20230616,144400,2052180910,5830,5840,5870,5830,1959
|
|
20230616,144300,2040754590,5840,5870,5880,5830,3728
|
|
20230616,144200,2018958460,5880,5890,5890,5880,6
|
|
20230616,144100,2018923150,5890,5890,5890,5890,0
|
|
20230616,144000,2018923150,5890,5890,5890,5890,6
|
|
20230616,143900,2018887810,5900,5880,5900,5880,471
|
|
20230616,143800,2016114440,5880,5860,5880,5860,3219
|
|
20230616,143700,1997227070,5890,5860,5890,5830,5029
|
|
20230616,143600,1967817380,5860,5880,5890,5850,5305
|
|
20230616,143500,1936741610,5900,5890,5910,5870,2551
|
|
20230616,143400,1921734610,5890,5900,5920,5890,1749
|
|
20230616,143300,1911419630,5900,5930,5930,5900,1050
|
|
20230616,143200,1905219400,5930,5900,5940,5900,3089
|
|
20230616,143100,1886933790,5900,5900,5900,5900,2150
|
|
20230616,143000,1874248790,5900,5890,5900,5890,168
|
|
20230616,142900,1873259020,5900,5900,5900,5890,25
|
|
20230616,142800,1873111530,5900,5890,5900,5870,2901
|
|
20230616,142700,1856054360,5900,5890,5900,5880,1567
|
|
20230616,142600,1846838620,5890,5890,5910,5880,2197
|
|
20230616,142500,1833879520,5890,5900,5900,5860,4120
|
|
20230616,142400,1809671010,5900,5930,5950,5900,5240
|
|
20230616,142300,1778695810,5920,5950,5970,5880,20324
|
|
20230616,142200,1657920690,5950,5870,5980,5850,19448
|
|
20230616,142100,1542405160,5870,5890,5890,5860,4946
|
|
20230616,142000,1513371030,5880,5890,5900,5880,1725
|
|
20230616,141900,1503225010,5880,5880,5900,5880,4462
|
|
20230616,141800,1476978620,5890,5890,5900,5880,1718
|
|
20230616,141700,1466860320,5880,5880,5890,5880,839
|
|
20230616,141600,1461926170,5880,5880,5900,5880,1355
|
|
20230616,141500,1453958750,5880,5920,5930,5880,10759
|
|
20230616,141400,1390424110,5920,5880,5920,5870,2481
|
|
20230616,141300,1375792460,5900,5840,5950,5830,19003
|
|
20230616,141200,1263902880,5870,5950,5980,5850,44392
|
|
20230616,141100,1001095650,5950,5920,5960,5850,27204
|
|
20230616,141000,840436220,5950,5910,5960,5850,18400
|
|
20230616,140900,731434540,5910,5870,5920,5870,12021
|
|
20230616,140800,660608610,5870,5870,5880,5850,787
|
|
20230616,140700,655989540,5870,5870,5870,5860,3169
|
|
20230616,140600,637388510,5870,5850,5870,5850,1676
|
|
20230616,140500,627567150,5860,5850,5860,5830,579
|
|
20230616,140400,624176730,5850,5860,5870,5830,4413
|
|
20230616,140300,598304520,5860,5840,5860,5830,2731
|
|
20230616,140200,582339050,5840,5860,5860,5840,1540
|
|
20230616,140100,573331010,5860,5860,5860,5850,2202
|
|
20230616,140000,560444790,5870,5860,5870,5850,123
|
|
20230616,135900,559724470,5860,5870,5870,5860,1093
|
|
20230616,135800,553312160,5870,5860,5870,5850,4555
|
|
20230616,135700,526620490,5810,5830,5860,5810,6163
|
|
20230616,135600,490573600,5830,5810,5830,5810,1426
|
|
20230616,135500,482271390,5820,5820,5820,5820,403
|
|
20230616,135400,479925930,5820,5820,5820,5820,0
|
|
20230616,135300,479925930,5820,5820,5820,5820,172
|
|
20230616,135200,478924890,5810,5810,5810,5810,30
|
|
20230616,135100,478750590,5820,5820,5820,5820,1
|
|
20230616,135000,478744770,5810,5820,5820,5810,1216
|
|
20230616,134900,471677810,5830,5830,5830,5830,1
|
|
20230616,134800,471671980,5830,5830,5830,5830,1000
|
|
20230616,134700,465841980,5830,5830,5830,5830,0
|
|
20230616,134600,465841980,5830,5830,5830,5830,766
|
|
20230616,134500,461376200,5830,5790,5830,5790,955
|
|
20230616,134400,455819610,5790,5790,5790,5790,1
|
|
20230616,134300,455813820,5810,5810,5810,5810,156
|
|
20230616,134200,454907460,5800,5800,5800,5800,481
|
|
20230616,134100,452117660,5800,5810,5810,5800,712
|
|
20230616,134000,447981130,5810,5800,5810,5800,427
|
|
20230616,133900,445504520,5800,5800,5800,5800,14
|
|
20230616,133800,445423320,5800,5800,5800,5800,122
|
|
20230616,133700,444715720,5830,5830,5830,5830,0
|
|
20230616,133600,444715720,5830,5830,5830,5830,150
|
|
20230616,133500,443841220,5840,5800,5840,5800,1748
|
|
20230616,133400,433655740,5760,5830,5830,5760,1956
|
|
20230616,133300,422307940,5830,5830,5830,5830,0
|
|
20230616,133200,422307940,5830,5830,5850,5830,6187
|
|
20230616,133100,386165130,5830,5830,5830,5830,2028
|
|
20230616,133000,374341890,5830,5800,5830,5800,3987
|
|
20230616,132900,351147760,5800,5800,5800,5800,10
|
|
20230616,132800,351089760,5800,5800,5800,5800,150
|
|
20230616,132700,350219760,5810,5810,5810,5810,3
|
|
20230616,132600,350202330,5810,5800,5810,5800,574
|
|
20230616,132500,346868140,5800,5800,5800,5800,630
|
|
20230616,132400,343214140,5800,5800,5800,5800,981
|
|
20230616,132300,337524340,5820,5820,5820,5810,1690
|
|
20230616,132200,327688660,5820,5800,5820,5800,3950
|
|
20230616,132100,304748540,5800,5760,5800,5760,152
|
|
20230616,132000,303872980,5800,5780,5800,5780,7549
|
|
20230616,131900,260196720,5760,5760,5760,5760,400
|
|
20230616,131800,257892720,5780,5780,5780,5780,0
|
|
20230616,131700,257892720,5780,5780,5780,5780,43
|
|
20230616,131600,257644180,5780,5780,5780,5780,100
|
|
20230616,131500,257066180,5780,5760,5780,5760,101
|
|
20230616,131400,256484400,5770,5770,5770,5770,46
|
|
20230616,131300,256218980,5770,5760,5770,5760,300
|
|
20230616,131200,254489980,5750,5750,5750,5750,500
|
|
20230616,131100,251614980,5760,5760,5760,5760,127
|
|
20230616,131000,250883460,5770,5780,5780,5770,851
|
|
20230616,130900,245973180,5780,5770,5780,5770,158
|
|
20230616,130800,245061510,5770,5780,5780,5770,1085
|
|
20230616,130700,238798060,5780,5780,5780,5780,200
|
|
20230616,130600,237642060,5780,5770,5780,5770,301
|
|
20230616,130500,235904280,5770,5770,5770,5770,1901
|
|
20230616,130400,224935510,5780,5770,5790,5770,5698
|
|
20230616,130300,192012120,5770,5750,5770,5750,2435
|
|
20230616,130200,177984880,5760,5750,5760,5750,2
|
|
20230616,130100,177973370,5760,5760,5760,5760,0
|
|
20230616,130000,177973370,5760,5760,5760,5760,1
|
|
20230616,125900,177967610,5760,5760,5760,5760,201
|
|
20230616,125800,176809850,5760,5760,5760,5760,0
|
|
20230616,125700,176809850,5760,5760,5760,5760,1
|
|
20230616,125600,176804090,5770,5770,5770,5770,0
|
|
20230616,125500,176804090,5770,5760,5770,5760,201
|
|
20230616,125400,175646320,5770,5760,5770,5760,157
|
|
20230616,125300,174741990,5760,5760,5760,5760,200
|
|
20230616,125200,173589990,5760,5760,5760,5760,100
|
|
20230616,125100,173013990,5760,5760,5760,5760,3
|
|
20230616,125000,172996710,5750,5750,5750,5750,1
|
|
20230616,124900,172990960,5730,5740,5740,5730,200
|
|
20230616,124800,171843070,5750,5750,5750,5750,248
|
|
20230616,124700,170417070,5750,5740,5750,5740,51
|
|
20230616,124600,170124320,5750,5750,5750,5750,0
|
|
20230616,124500,170124320,5750,5750,5750,5750,0
|
|
20230616,124400,170124320,5750,5750,5750,5750,1
|
|
20230616,124300,170118570,5720,5720,5720,5720,0
|
|
20230616,124200,170118570,5720,5720,5720,5720,1
|
|
20230616,124100,170112850,5720,5750,5750,5720,260
|
|
20230616,124000,168618150,5750,5740,5750,5740,2656
|
|
20230616,123900,153354730,5730,5730,5730,5730,3
|
|
20230616,123800,153337540,5740,5740,5740,5740,117
|
|
20230616,123700,152665960,5740,5720,5740,5720,201
|
|
20230616,123600,151516220,5740,5740,5740,5740,1
|
|
20230616,123500,151510480,5720,5720,5720,5720,1139
|
|
20230616,123400,144995400,5740,5730,5740,5730,1162
|
|
20230616,123300,138334810,5720,5720,5720,5720,0
|
|
20230616,123200,138334810,5720,5720,5720,5720,25
|
|
20230616,123100,138191810,5710,5710,5710,5710,0
|
|
20230616,123000,138191810,5710,5710,5710,5710,0
|
|
20230616,122900,138191810,5710,5710,5710,5710,1
|
|
20230616,122800,138186100,5710,5710,5710,5710,2
|
|
20230616,122700,138174680,5710,5710,5710,5710,0
|
|
20230616,122600,138174680,5710,5710,5710,5710,0
|
|
20230616,122500,138174680,5710,5710,5710,5710,0
|
|
20230616,122400,138174680,5710,5710,5710,5710,0
|
|
20230616,122300,138174680,5710,5710,5710,5710,0
|
|
20230616,122200,138174680,5710,5710,5710,5710,0
|
|
20230616,122100,138174680,5710,5710,5710,5710,0
|
|
20230616,122000,138174680,5710,5710,5710,5710,0
|
|
20230616,121900,138174680,5710,5710,5710,5710,0
|
|
20230616,121800,138174680,5710,5710,5710,5710,0
|
|
20230616,121700,138174680,5710,5710,5710,5710,97
|
|
20230616,121600,137620810,5710,5710,5710,5710,16
|
|
20230616,121500,137529450,5710,5710,5710,5710,0
|
|
20230616,121400,137529450,5710,5710,5710,5710,0
|
|
20230616,121300,137529450,5710,5710,5710,5710,0
|
|
20230616,121200,137529450,5710,5710,5710,5710,0
|
|
20230616,121100,137529450,5710,5710,5710,5710,0
|
|
20230616,121000,137529450,5710,5710,5710,5710,500
|
|
20230616,120900,134674450,5710,5710,5710,5710,90
|
|
20230616,120800,134160550,5700,5700,5700,5700,0
|
|
20230616,120700,134160550,5700,5700,5700,5700,0
|
|
20230616,120600,134160550,5700,5700,5700,5700,0
|
|
20230616,120500,134160550,5700,5700,5700,5700,7
|
|
20230616,120400,134120650,5700,5700,5700,5700,139
|
|
20230616,120300,133328350,5700,5700,5700,5700,0
|
|
20230616,120200,133328350,5700,5700,5700,5700,0
|
|
20230616,120100,133328350,5700,5700,5700,5700,0
|
|
20230616,120000,133328350,5700,5700,5700,5700,0
|
|
20230616,115900,133328350,5700,5700,5700,5700,0
|
|
20230616,115800,133328350,5700,5700,5700,5700,0
|
|
20230616,115700,133328350,5700,5700,5700,5700,0
|
|
20230616,115600,133328350,5700,5700,5700,5700,0
|
|
20230616,115500,133328350,5700,5700,5700,5700,501
|
|
20230616,115400,130472650,5710,5710,5710,5710,500
|
|
20230616,115300,127617650,5710,5710,5710,5710,0
|
|
20230616,115200,127617650,5710,5710,5710,5710,0
|
|
20230616,115100,127617650,5710,5710,5710,5710,0
|
|
20230616,115000,127617650,5710,5710,5710,5710,0
|
|
20230616,114900,127617650,5710,5710,5710,5710,0
|
|
20230616,114800,127617650,5710,5710,5710,5710,0
|
|
20230616,114700,127617650,5710,5710,5710,5710,200
|
|
20230616,114600,126475650,5710,5710,5710,5710,0
|
|
20230616,114500,126475650,5710,5710,5710,5710,0
|
|
20230616,114400,126475650,5710,5710,5710,5710,0
|
|
20230616,114300,126475650,5710,5710,5710,5710,0
|
|
20230616,114200,126475650,5710,5710,5710,5710,0
|
|
20230616,114100,126475650,5710,5710,5710,5710,0
|
|
20230616,114000,126475650,5710,5710,5710,5710,0
|
|
20230616,113900,126475650,5710,5710,5710,5710,1
|
|
20230616,113800,126469940,5710,5710,5710,5710,100
|
|
20230616,113700,125898940,5710,5710,5710,5710,0
|
|
20230616,113600,125898940,5710,5710,5710,5710,0
|
|
20230616,113500,125898940,5710,5710,5710,5710,0
|
|
20230616,113400,125898940,5710,5710,5710,5710,0
|
|
20230616,113300,125898940,5710,5710,5710,5710,13
|
|
20230616,113200,125824710,5710,5710,5710,5710,0
|
|
20230616,113100,125824710,5710,5710,5710,5710,0
|
|
20230616,113000,125824710,5710,5710,5710,5710,0
|
|
20230616,112900,125824710,5710,5710,5710,5710,0
|
|
20230616,112800,125824710,5710,5710,5710,5710,2
|
|
20230616,112700,125813290,5710,5710,5710,5710,0
|
|
20230616,112600,125813290,5710,5710,5710,5710,0
|
|
20230616,112500,125813290,5710,5710,5710,5710,0
|
|
20230616,112400,125813290,5710,5710,5710,5710,212
|
|
20230616,112300,124602770,5710,5710,5710,5710,0
|
|
20230616,112200,124602770,5710,5710,5710,5710,167
|
|
20230616,112100,123649200,5710,5710,5710,5710,200
|
|
20230616,112000,122507200,5710,5710,5710,5710,0
|
|
20230616,111900,122507200,5710,5710,5710,5710,100
|
|
20230616,111800,121936200,5710,5710,5710,5710,316
|
|
20230616,111700,120131840,5720,5720,5720,5720,0
|
|
20230616,111600,120131840,5720,5720,5720,5720,0
|
|
20230616,111500,120131840,5720,5720,5720,5720,0
|
|
20230616,111400,120131840,5720,5720,5720,5720,759
|
|
20230616,111300,115790360,5730,5730,5730,5730,0
|
|
20230616,111200,115790360,5730,5730,5730,5730,101
|
|
20230616,111100,115211630,5730,5730,5730,5730,0
|
|
20230616,111000,115211630,5730,5730,5730,5730,150
|
|
20230616,110900,114352130,5730,5720,5730,5720,24
|
|
20230616,110800,114214660,5720,5730,5730,5720,8
|
|
20230616,110700,114168880,5730,5730,5730,5730,0
|
|
20230616,110600,114168880,5730,5730,5730,5730,0
|
|
20230616,110500,114168880,5730,5730,5730,5730,279
|
|
20230616,110400,112570210,5730,5730,5730,5730,0
|
|
20230616,110300,112570210,5730,5730,5730,5730,6
|
|
20230616,110200,112535830,5730,5730,5730,5730,0
|
|
20230616,110100,112535830,5730,5730,5730,5730,10
|
|
20230616,110000,112478530,5730,5730,5730,5730,103
|
|
20230616,105900,111888340,5730,5730,5730,5730,897
|
|
20230616,105800,106748530,5730,5740,5740,5730,161
|
|
20230616,105700,105825390,5740,5740,5740,5740,180
|
|
20230616,105600,104792190,5740,5740,5740,5740,3
|
|
20230616,105500,104774970,5740,5720,5740,5720,37
|
|
20230616,105400,104562610,5730,5730,5730,5730,199
|
|
20230616,105300,103422340,5720,5720,5720,5720,0
|
|
20230616,105200,103422340,5720,5720,5720,5720,0
|
|
20230616,105100,103422340,5720,5720,5720,5720,2
|
|
20230616,105000,103410900,5710,5710,5710,5710,0
|
|
20230616,104900,103410900,5710,5710,5710,5710,0
|
|
20230616,104800,103410900,5710,5710,5710,5710,0
|
|
20230616,104700,103410900,5710,5710,5710,5710,0
|
|
20230616,104600,103410900,5710,5730,5730,5710,122
|
|
20230616,104500,102712840,5710,5710,5710,5710,0
|
|
20230616,104400,102712840,5710,5710,5710,5710,1
|
|
20230616,104300,102707130,5730,5730,5730,5730,0
|
|
20230616,104200,102707130,5730,5730,5730,5730,1
|
|
20230616,104100,102701400,5690,5750,5750,5680,840
|
|
20230616,104000,97906340,5750,5740,5750,5740,1193
|
|
20230616,103900,91057240,5740,5720,5740,5720,41
|
|
20230616,103800,90822500,5740,5740,5740,5740,0
|
|
20230616,103700,90822500,5740,5740,5740,5740,4
|
|
20230616,103600,90799540,5740,5740,5740,5740,2
|
|
20230616,103500,90788060,5740,5730,5740,5730,672
|
|
20230616,103400,86935840,5720,5710,5720,5710,239
|
|
20230616,103300,85568770,5710,5710,5710,5710,751
|
|
20230616,103200,81280560,5720,5720,5720,5720,264
|
|
20230616,103100,79770480,5720,5720,5720,5720,0
|
|
20230616,103000,79770480,5720,5730,5740,5720,1139
|
|
20230616,102900,73237340,5730,5730,5730,5730,0
|
|
20230616,102800,73237340,5730,5730,5730,5730,0
|
|
20230616,102700,73237340,5730,5730,5730,5730,3
|
|
20230616,102600,73220150,5720,5720,5720,5720,0
|
|
20230616,102500,73220150,5720,5720,5720,5720,10
|
|
20230616,102400,73162950,5720,5720,5720,5720,50
|
|
20230616,102300,72876950,5740,5740,5740,5740,0
|
|
20230616,102200,72876950,5740,5740,5740,5740,0
|
|
20230616,102100,72876950,5740,5740,5740,5740,0
|
|
20230616,102000,72876950,5740,5730,5740,5730,1145
|
|
20230616,101900,66315000,5730,5730,5730,5730,0
|
|
20230616,101800,66315000,5730,5730,5730,5730,1
|
|
20230616,101700,66309270,5730,5730,5730,5730,0
|
|
20230616,101600,66309270,5730,5730,5730,5730,0
|
|
20230616,101500,66309270,5730,5730,5730,5730,1791
|
|
20230616,101400,56046840,5710,5710,5710,5710,0
|
|
20230616,101300,56046840,5710,5710,5710,5710,0
|
|
20230616,101200,56046840,5710,5710,5710,5710,59
|
|
20230616,101100,55709950,5710,5730,5730,5710,29
|
|
20230616,101000,55544160,5730,5730,5730,5730,25
|
|
20230616,100900,55400910,5730,5730,5730,5730,0
|
|
20230616,100800,55400910,5730,5730,5730,5730,0
|
|
20230616,100700,55400910,5730,5730,5730,5730,0
|
|
20230616,100600,55400910,5730,5730,5730,5730,0
|
|
20230616,100500,55400910,5730,5730,5730,5730,0
|
|
20230616,100400,55400910,5730,5720,5730,5720,275
|
|
20230616,100300,53826260,5730,5730,5730,5730,0
|
|
20230616,100200,53826260,5730,5730,5730,5730,60
|
|
20230616,100100,53482460,5720,5730,5730,5720,743
|
|
20230616,100000,49230470,5730,5730,5730,5730,307
|
|
20230616,095900,47471360,5720,5720,5720,5720,0
|
|
20230616,095800,47471360,5720,5720,5720,5720,62
|
|
20230616,095700,47116720,5720,5720,5720,5720,0
|
|
20230616,095600,47116720,5720,5730,5730,5720,40
|
|
20230616,095500,46887820,5720,5720,5720,5720,1
|
|
20230616,095400,46882100,5720,5720,5720,5720,14
|
|
20230616,095300,46802020,5720,5730,5730,5720,15
|
|
20230616,095200,46716170,5720,5720,5720,5720,0
|
|
20230616,095100,46716170,5720,5720,5720,5720,0
|
|
20230616,095000,46716170,5720,5720,5720,5720,0
|
|
20230616,094900,46716170,5720,5720,5720,5720,2
|
|
20230616,094800,46704730,5720,5730,5730,5720,4
|
|
20230616,094700,46681820,5720,5720,5720,5720,25
|
|
20230616,094600,46538820,5740,5740,5740,5740,0
|
|
20230616,094500,46538820,5740,5740,5740,5740,0
|
|
20230616,094400,46538820,5740,5740,5740,5740,0
|
|
20230616,094300,46538820,5740,5740,5740,5740,0
|
|
20230616,094200,46538820,5740,5740,5740,5740,0
|
|
20230616,094100,46538820,5740,5740,5740,5740,420
|
|
20230616,094000,44128020,5740,5740,5740,5740,0
|
|
20230616,093900,44128020,5740,5740,5740,5740,102
|
|
20230616,093800,43542540,5740,5740,5740,5740,0
|
|
20230616,093700,43542540,5740,5740,5740,5740,0
|
|
20230616,093600,43542540,5740,5740,5740,5740,0
|
|
20230616,093500,43542540,5740,5740,5740,5740,20
|
|
20230616,093400,43427740,5750,5730,5750,5730,2148
|
|
20230616,093300,31112680,5720,5720,5720,5720,0
|
|
20230616,093200,31112680,5720,5710,5720,5710,541
|
|
20230616,093100,28023060,5710,5710,5710,5710,200
|
|
20230616,093000,26881060,5680,5680,5680,5680,0
|
|
20230616,092900,26881060,5680,5680,5680,5680,0
|
|
20230616,092800,26881060,5680,5690,5690,5680,188
|
|
20230616,092700,25812820,5690,5690,5690,5690,1
|
|
20230616,092600,25807130,5690,5690,5690,5690,0
|
|
20230616,092500,25807130,5690,5690,5690,5690,500
|
|
20230616,092400,22962130,5690,5690,5690,5690,0
|
|
20230616,092300,22962130,5690,5690,5690,5690,1001
|
|
20230616,092200,17266440,5730,5730,5730,5730,8
|
|
20230616,092100,17220600,5730,5730,5730,5730,95
|
|
20230616,092000,16676250,5730,5710,5740,5710,269
|
|
20230616,091900,15136860,5710,5710,5710,5710,0
|
|
20230616,091800,15136860,5710,5710,5710,5710,12
|
|
20230616,091700,15068340,5710,5690,5710,5680,659
|
|
20230616,091600,11324130,5690,5700,5700,5690,176
|
|
20230616,091500,10321790,5700,5690,5700,5690,2
|
|
20230616,091400,10310400,5690,5690,5690,5690,30
|
|
20230616,091300,10139700,5690,5690,5690,5690,0
|
|
20230616,091200,10139700,5690,5690,5690,5690,29
|
|
20230616,091100,9974690,5690,5690,5690,5690,0
|
|
20230616,091000,9974690,5690,5690,5690,5690,0
|
|
20230616,090900,9974690,5690,5690,5700,5690,187
|
|
20230616,090800,8910000,5700,5700,5700,5700,90
|
|
20230616,090700,8397000,5700,5700,5700,5700,0
|
|
20230616,090600,8397000,5700,5700,5700,5700,401
|
|
20230616,090500,6111300,5700,5690,5700,5690,76
|
|
20230616,090400,5678850,5690,5690,5690,5690,1
|
|
20230616,090300,5673160,5690,5700,5700,5690,468
|
|
20230616,090200,3010230,5700,5690,5700,5690,177
|
|
20230616,090100,2001710,5680,5670,5680,5670,64
|
|
20230616,090000,1638630,5670,5670,5670,5670,255
|