605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,190200,420164400,5790,5790,5790,5790,1496
|
|
20230622,190100,420164400,5790,5790,5790,5790,0
|
|
20230622,190000,420164400,5790,5790,5790,5790,0
|
|
20230622,185900,420164400,5790,5790,5790,5790,0
|
|
20230622,185800,420164400,5790,5790,5790,5790,0
|
|
20230622,185700,420164400,5790,5790,5790,5790,0
|
|
20230622,185600,420164400,5790,5790,5790,5790,0
|
|
20230622,185500,420164400,5790,5790,5790,5790,0
|
|
20230622,185400,420164400,5790,5790,5790,5790,0
|
|
20230622,185300,420164400,5790,5790,5790,5790,0
|
|
20230622,185200,420164400,5790,5790,5790,5790,0
|
|
20230622,185100,420164400,5790,5790,5790,5790,0
|
|
20230622,185000,420164400,5790,5790,5790,5790,0
|
|
20230622,184900,420164400,5790,5790,5790,5790,0
|
|
20230622,184800,420164400,5790,5790,5790,5790,0
|
|
20230622,184700,420164400,5790,5790,5790,5790,0
|
|
20230622,184600,420164400,5790,5790,5790,5790,0
|
|
20230622,184500,420164400,5790,5790,5790,5790,0
|
|
20230622,184400,420164400,5790,5790,5790,5790,0
|
|
20230622,184300,420164400,5790,5790,5790,5790,0
|
|
20230622,184200,420164400,5790,5790,5790,5790,0
|
|
20230622,184100,420164400,5790,5790,5790,5790,0
|
|
20230622,184000,420164400,5790,5790,5790,5790,0
|
|
20230622,183900,420164400,5790,5790,5790,5790,0
|
|
20230622,183800,420164400,5790,5790,5790,5790,0
|
|
20230622,183700,420164400,5790,5790,5790,5790,0
|
|
20230622,183600,420164400,5790,5790,5790,5790,0
|
|
20230622,183500,420164400,5790,5790,5790,5790,0
|
|
20230622,183400,420164400,5790,5790,5790,5790,0
|
|
20230622,183300,420164400,5790,5790,5790,5790,0
|
|
20230622,183200,420164400,5790,5790,5790,5790,1496
|
|
20230622,183100,420164400,5790,5790,5790,5790,0
|
|
20230622,183000,420164400,5790,5790,5790,5790,0
|
|
20230622,182900,420164400,5790,5790,5790,5790,0
|
|
20230622,182800,420164400,5790,5790,5790,5790,0
|
|
20230622,182700,420164400,5790,5790,5790,5790,0
|
|
20230622,182600,420164400,5790,5790,5790,5790,0
|
|
20230622,182500,420164400,5790,5790,5790,5790,0
|
|
20230622,182400,420164400,5790,5790,5790,5790,0
|
|
20230622,182300,420164400,5790,5790,5790,5790,0
|
|
20230622,182200,420164400,5790,5790,5790,5790,0
|
|
20230622,182100,420164400,5790,5790,5790,5790,0
|
|
20230622,182000,420164400,5790,5790,5790,5790,0
|
|
20230622,181900,420164400,5790,5790,5790,5790,0
|
|
20230622,181800,420164400,5790,5790,5790,5790,0
|
|
20230622,181700,420164400,5790,5790,5790,5790,0
|
|
20230622,181600,420164400,5790,5790,5790,5790,0
|
|
20230622,181500,420164400,5790,5790,5790,5790,0
|
|
20230622,181400,420164400,5790,5790,5790,5790,0
|
|
20230622,181300,420164400,5790,5790,5790,5790,0
|
|
20230622,181200,420164400,5790,5790,5790,5790,0
|
|
20230622,181100,420164400,5790,5790,5790,5790,0
|
|
20230622,181000,420164400,5790,5790,5790,5790,0
|
|
20230622,180900,420164400,5790,5790,5790,5790,0
|
|
20230622,180800,420164400,5790,5790,5790,5790,0
|
|
20230622,180700,420164400,5790,5790,5790,5790,0
|
|
20230622,180600,420164400,5790,5790,5790,5790,0
|
|
20230622,180500,420164400,5790,5790,5790,5790,0
|
|
20230622,180400,420164400,5790,5790,5790,5790,0
|
|
20230622,180300,420164400,5790,5790,5790,5790,0
|
|
20230622,180200,420164400,5790,5790,5790,5790,1496
|
|
20230622,180100,420164400,5790,5790,5790,5790,0
|
|
20230622,180000,420164400,5790,5790,5790,5790,0
|
|
20230622,175900,420164400,5790,5790,5790,5790,0
|
|
20230622,175800,420164400,5790,5790,5790,5790,0
|
|
20230622,175700,420164400,5790,5790,5790,5790,0
|
|
20230622,175600,420164400,5790,5790,5790,5790,0
|
|
20230622,175500,420164400,5790,5790,5790,5790,0
|
|
20230622,175400,420164400,5790,5790,5790,5790,0
|
|
20230622,175300,420164400,5790,5790,5790,5790,0
|
|
20230622,175200,420164400,5790,5790,5790,5790,0
|
|
20230622,175100,420164400,5790,5790,5790,5790,0
|
|
20230622,175000,420164400,5790,5790,5790,5790,0
|
|
20230622,174900,420164400,5790,5790,5790,5790,0
|
|
20230622,174800,420164400,5790,5790,5790,5790,0
|
|
20230622,174700,420164400,5790,5790,5790,5790,0
|
|
20230622,174600,420164400,5790,5790,5790,5790,0
|
|
20230622,174500,420164400,5790,5790,5790,5790,0
|
|
20230622,174400,420164400,5790,5790,5790,5790,0
|
|
20230622,174300,420164400,5790,5790,5790,5790,0
|
|
20230622,174200,420164400,5790,5790,5790,5790,0
|
|
20230622,174100,420164400,5790,5790,5790,5790,0
|
|
20230622,174000,420164400,5790,5790,5790,5790,0
|
|
20230622,173900,420164400,5790,5790,5790,5790,0
|
|
20230622,173800,420164400,5790,5790,5790,5790,0
|
|
20230622,173700,420164400,5790,5790,5790,5790,0
|
|
20230622,173600,420164400,5790,5790,5790,5790,0
|
|
20230622,173500,420164400,5790,5790,5790,5790,0
|
|
20230622,173400,420164400,5790,5790,5790,5790,0
|
|
20230622,173300,420164400,5790,5790,5790,5790,0
|
|
20230622,173200,420164400,5790,5790,5790,5790,1496
|
|
20230622,173100,420164400,5790,5790,5790,5790,0
|
|
20230622,173000,420164400,5790,5790,5790,5790,0
|
|
20230622,172900,420164400,5790,5790,5790,5790,0
|
|
20230622,172800,420164400,5790,5790,5790,5790,0
|
|
20230622,172700,420164400,5790,5790,5790,5790,0
|
|
20230622,172600,420164400,5790,5790,5790,5790,0
|
|
20230622,172500,420164400,5790,5790,5790,5790,0
|
|
20230622,172400,420164400,5790,5790,5790,5790,0
|
|
20230622,172300,420164400,5790,5790,5790,5790,0
|
|
20230622,172200,420164400,5790,5790,5790,5790,0
|
|
20230622,172100,420164400,5790,5790,5790,5790,0
|
|
20230622,172000,420164400,5790,5790,5790,5790,0
|
|
20230622,171900,420164400,5790,5790,5790,5790,0
|
|
20230622,171800,420164400,5790,5790,5790,5790,0
|
|
20230622,171700,420164400,5790,5790,5790,5790,0
|
|
20230622,171600,420164400,5790,5790,5790,5790,0
|
|
20230622,171500,420164400,5790,5790,5790,5790,0
|
|
20230622,171400,420164400,5790,5790,5790,5790,0
|
|
20230622,171300,420164400,5790,5790,5790,5790,0
|
|
20230622,171200,420164400,5790,5790,5790,5790,0
|
|
20230622,171100,420164400,5790,5790,5790,5790,0
|
|
20230622,171000,420164400,5790,5790,5790,5790,0
|
|
20230622,170900,420164400,5790,5790,5790,5790,0
|
|
20230622,170800,420164400,5790,5790,5790,5790,0
|
|
20230622,170700,420164400,5790,5790,5790,5790,0
|
|
20230622,170600,420164400,5790,5790,5790,5790,0
|
|
20230622,170500,420164400,5790,5790,5790,5790,0
|
|
20230622,170400,420164400,5790,5790,5790,5790,0
|
|
20230622,170300,420164400,5790,5790,5790,5790,0
|
|
20230622,170200,420164400,5790,5790,5790,5790,1496
|
|
20230622,170100,420164400,5790,5790,5790,5790,0
|
|
20230622,170000,420164400,5790,5790,5790,5790,0
|
|
20230622,165900,420164400,5790,5790,5790,5790,0
|
|
20230622,165800,420164400,5790,5790,5790,5790,0
|
|
20230622,165700,420164400,5790,5790,5790,5790,0
|
|
20230622,165600,420164400,5790,5790,5790,5790,0
|
|
20230622,165500,420164400,5790,5790,5790,5790,0
|
|
20230622,165400,420164400,5790,5790,5790,5790,0
|
|
20230622,165300,420164400,5790,5790,5790,5790,0
|
|
20230622,165200,420164400,5790,5790,5790,5790,0
|
|
20230622,165100,420164400,5790,5790,5790,5790,0
|
|
20230622,165000,420164400,5790,5790,5790,5790,0
|
|
20230622,164900,420164400,5790,5790,5790,5790,0
|
|
20230622,164800,420164400,5790,5790,5790,5790,0
|
|
20230622,164700,420164400,5790,5790,5790,5790,0
|
|
20230622,164600,420164400,5790,5790,5790,5790,0
|
|
20230622,164500,420164400,5790,5790,5790,5790,0
|
|
20230622,164400,420164400,5790,5790,5790,5790,0
|
|
20230622,164300,420164400,5790,5790,5790,5790,0
|
|
20230622,164200,420164400,5790,5790,5790,5790,0
|
|
20230622,164100,420164400,5790,5790,5790,5790,0
|
|
20230622,164000,420164400,5790,5790,5790,5790,0
|
|
20230622,163900,420164400,5790,5790,5790,5790,0
|
|
20230622,163800,420164400,5790,5790,5790,5790,0
|
|
20230622,163700,420164400,5790,5790,5790,5790,0
|
|
20230622,163600,420164400,5790,5790,5790,5790,0
|
|
20230622,163500,420164400,5790,5790,5790,5790,0
|
|
20230622,163400,420164400,5790,5790,5790,5790,0
|
|
20230622,163300,420164400,5790,5790,5790,5790,0
|
|
20230622,163200,420164400,5790,5790,5790,5790,1496
|
|
20230622,163100,420164400,5790,5790,5790,5790,0
|
|
20230622,163000,420164400,5790,5790,5790,5790,0
|
|
20230622,162900,420164400,5790,5790,5790,5790,0
|
|
20230622,162800,420164400,5790,5790,5790,5790,0
|
|
20230622,162700,420164400,5790,5790,5790,5790,0
|
|
20230622,162600,420164400,5790,5790,5790,5790,0
|
|
20230622,162500,420164400,5790,5790,5790,5790,0
|
|
20230622,162400,420164400,5790,5790,5790,5790,0
|
|
20230622,162300,420164400,5790,5790,5790,5790,0
|
|
20230622,162200,420164400,5790,5790,5790,5790,0
|
|
20230622,162100,420164400,5790,5790,5790,5790,0
|
|
20230622,162000,420164400,5790,5790,5790,5790,0
|
|
20230622,161900,420164400,5790,5790,5790,5790,0
|
|
20230622,161800,420164400,5790,5790,5790,5790,0
|
|
20230622,161700,420164400,5790,5790,5790,5790,0
|
|
20230622,161600,420164400,5790,5790,5790,5790,0
|
|
20230622,161500,420164400,5790,5790,5790,5790,0
|
|
20230622,161400,420164400,5790,5790,5790,5790,0
|
|
20230622,161300,420164400,5790,5790,5790,5790,0
|
|
20230622,161200,420164400,5790,5790,5790,5790,0
|
|
20230622,161100,420164400,5790,5790,5790,5790,0
|
|
20230622,161000,420164400,5790,5790,5790,5790,0
|
|
20230622,160900,420164400,5790,5790,5790,5790,0
|
|
20230622,160800,420164400,5790,5790,5790,5790,0
|
|
20230622,160700,420164400,5790,5790,5790,5790,0
|
|
20230622,160600,420164400,5790,5790,5790,5790,0
|
|
20230622,160500,420164400,5790,5790,5790,5790,0
|
|
20230622,160400,420164400,5790,5790,5790,5790,0
|
|
20230622,160300,420164400,5790,5790,5790,5790,0
|
|
20230622,160200,420164400,5790,5790,5790,5790,1496
|
|
20230622,160100,420164400,5790,5790,5790,5790,0
|
|
20230622,160000,420164400,5790,5790,5790,5790,0
|
|
20230622,155900,420164400,5790,5790,5790,5790,0
|
|
20230622,155800,420164400,5790,5790,5790,5790,0
|
|
20230622,155700,420164400,5790,5790,5790,5790,0
|
|
20230622,155600,420164400,5790,5790,5790,5790,0
|
|
20230622,155500,420164400,5790,5790,5790,5790,0
|
|
20230622,155400,420164400,5790,5790,5790,5790,0
|
|
20230622,155300,420164400,5790,5790,5790,5790,0
|
|
20230622,155200,420164400,5790,5790,5790,5790,0
|
|
20230622,155100,420164400,5790,5790,5790,5790,0
|
|
20230622,155000,420164400,5790,5790,5790,5790,0
|
|
20230622,154900,420164400,5790,5790,5790,5790,0
|
|
20230622,154800,420164400,5790,5790,5790,5790,0
|
|
20230622,154700,420164400,5790,5790,5790,5790,0
|
|
20230622,154600,420164400,5790,5790,5790,5790,0
|
|
20230622,154500,420164400,5790,5790,5790,5790,0
|
|
20230622,154400,420164400,5790,5790,5790,5790,0
|
|
20230622,154300,420164400,5790,5790,5790,5790,0
|
|
20230622,154200,420164400,5790,5790,5790,5790,0
|
|
20230622,154100,420164400,5790,5790,5790,5790,0
|
|
20230622,154000,420164400,5790,5790,5790,5790,0
|
|
20230622,153900,420164400,5790,5790,5790,5790,0
|
|
20230622,153800,420164400,5790,5790,5790,5790,0
|
|
20230622,153700,420164400,5790,5790,5790,5790,0
|
|
20230622,153600,420164400,5790,5790,5790,5790,0
|
|
20230622,153500,420164400,5790,5790,5790,5790,0
|
|
20230622,153400,420164400,5790,5790,5790,5790,0
|
|
20230622,153300,420164400,5790,5790,5790,5790,0
|
|
20230622,153200,420164400,5790,5790,5790,5790,1496
|
|
20230622,153100,420164400,5790,5790,5790,5790,0
|
|
20230622,153000,420164400,5790,5790,5790,5790,1496
|
|
20230622,152900,411502560,5800,5800,5800,5800,0
|
|
20230622,152800,411502560,5800,5800,5800,5800,0
|
|
20230622,152700,411502560,5800,5800,5800,5800,0
|
|
20230622,152600,411502560,5800,5800,5800,5800,0
|
|
20230622,152500,411502560,5800,5800,5800,5800,0
|
|
20230622,152400,411502560,5800,5800,5800,5800,0
|
|
20230622,152300,411502560,5800,5800,5800,5800,0
|
|
20230622,152200,411502560,5800,5800,5800,5800,0
|
|
20230622,152100,411502560,5800,5800,5800,5800,0
|
|
20230622,152000,411502560,5800,5800,5800,5800,0
|
|
20230622,151900,411502560,5800,5810,5810,5800,657
|
|
20230622,151800,407691930,5810,5810,5810,5810,41
|
|
20230622,151700,407453720,5800,5810,5810,5800,1012
|
|
20230622,151600,401584000,5810,5810,5810,5810,0
|
|
20230622,151500,401584000,5810,5810,5810,5810,186
|
|
20230622,151400,400503340,5810,5810,5810,5800,314
|
|
20230622,151300,398679500,5810,5810,5810,5810,97
|
|
20230622,151200,398115930,5820,5820,5820,5820,12
|
|
20230622,151100,398046090,5810,5810,5810,5810,500
|
|
20230622,151000,395141090,5810,5790,5810,5790,2548
|
|
20230622,150900,380362690,5800,5800,5800,5800,552
|
|
20230622,150800,377161090,5800,5800,5800,5800,150
|
|
20230622,150700,376291090,5800,5800,5800,5800,131
|
|
20230622,150600,375531290,5800,5800,5800,5800,0
|
|
20230622,150500,375531290,5800,5800,5800,5800,243
|
|
20230622,150400,374121890,5800,5810,5810,5800,1188
|
|
20230622,150300,367229700,5810,5810,5810,5810,105
|
|
20230622,150200,366619650,5810,5810,5810,5810,493
|
|
20230622,150100,363755320,5810,5810,5810,5810,0
|
|
20230622,150000,363755320,5810,5810,5810,5810,0
|
|
20230622,145900,363755320,5810,5810,5810,5810,1
|
|
20230622,145800,363749510,5800,5800,5800,5800,500
|
|
20230622,145700,360849510,5800,5800,5810,5800,464
|
|
20230622,145600,358158300,5800,5800,5800,5800,400
|
|
20230622,145500,355838300,5800,5800,5800,5800,2000
|
|
20230622,145400,344238300,5800,5800,5800,5800,0
|
|
20230622,145300,344238300,5800,5800,5800,5800,1
|
|
20230622,145200,344232500,5810,5810,5810,5810,650
|
|
20230622,145100,340456000,5800,5800,5800,5800,10
|
|
20230622,145000,340398000,5800,5800,5800,5800,0
|
|
20230622,144900,340398000,5800,5800,5800,5800,12
|
|
20230622,144800,340328400,5800,5800,5800,5800,42
|
|
20230622,144700,340084800,5810,5810,5810,5810,307
|
|
20230622,144600,338301130,5810,5810,5810,5810,1
|
|
20230622,144500,338295320,5810,5810,5810,5810,0
|
|
20230622,144400,338295320,5810,5810,5810,5810,7
|
|
20230622,144300,338254650,5810,5810,5810,5810,3
|
|
20230622,144200,338237220,5810,5810,5810,5810,3
|
|
20230622,144100,338219790,5810,5810,5810,5810,86
|
|
20230622,144000,337720130,5820,5810,5820,5810,8
|
|
20230622,143900,337673640,5800,5800,5800,5800,100
|
|
20230622,143800,337093640,5820,5810,5820,5810,100
|
|
20230622,143700,336511650,5800,5800,5800,5800,0
|
|
20230622,143600,336511650,5800,5800,5800,5800,664
|
|
20230622,143500,332660450,5790,5790,5790,5790,0
|
|
20230622,143400,332660450,5790,5790,5790,5790,19
|
|
20230622,143300,332550440,5800,5790,5800,5790,201
|
|
20230622,143200,331386640,5790,5790,5790,5790,209
|
|
20230622,143100,330176530,5800,5790,5800,5790,101
|
|
20230622,143000,329591730,5800,5800,5800,5800,4202
|
|
20230622,142900,305220130,5820,5820,5820,5820,95
|
|
20230622,142800,304667230,5800,5800,5800,5800,122
|
|
20230622,142700,303959630,5820,5820,5820,5820,1
|
|
20230622,142600,303953810,5800,5820,5820,5800,1395
|
|
20230622,142500,295857600,5810,5810,5810,5810,2377
|
|
20230622,142400,282047230,5810,5810,5810,5810,94
|
|
20230622,142300,281501090,5820,5810,5820,5810,38
|
|
20230622,142200,281280300,5820,5820,5820,5820,981
|
|
20230622,142100,275570880,5820,5820,5820,5820,34
|
|
20230622,142000,275373000,5830,5820,5830,5820,3
|
|
20230622,141900,275355530,5820,5830,5830,5820,54
|
|
20230622,141800,275040730,5830,5820,5830,5820,9
|
|
20230622,141700,274988340,5820,5820,5820,5820,1
|
|
20230622,141600,274982520,5820,5820,5820,5820,1
|
|
20230622,141500,274976700,5820,5820,5820,5820,28
|
|
20230622,141400,274813740,5820,5810,5820,5810,6
|
|
20230622,141300,274778870,5820,5810,5820,5810,14
|
|
20230622,141200,274697520,5810,5810,5810,5810,119
|
|
20230622,141100,274006130,5830,5810,5830,5810,238
|
|
20230622,141000,272623330,5800,5810,5810,5800,189
|
|
20230622,140900,271527040,5810,5810,5830,5800,1136
|
|
20230622,140800,264924890,5810,5800,5810,5800,35
|
|
20230622,140700,264721790,5810,5810,5810,5810,0
|
|
20230622,140600,264721790,5810,5810,5810,5810,2959
|
|
20230622,140500,247530000,5830,5830,5830,5830,0
|
|
20230622,140400,247530000,5830,5830,5830,5830,0
|
|
20230622,140300,247530000,5830,5830,5830,5830,1
|
|
20230622,140200,247524170,5820,5830,5830,5820,1395
|
|
20230622,140100,239403760,5830,5830,5830,5830,6
|
|
20230622,140000,239368780,5830,5830,5830,5820,1324
|
|
20230622,135900,231651010,5820,5820,5820,5820,287
|
|
20230622,135800,229980670,5830,5820,5830,5820,109
|
|
20230622,135700,229346190,5830,5830,5830,5820,2087
|
|
20230622,135600,217183430,5830,5830,5830,5830,615
|
|
20230622,135500,213597980,5830,5830,5830,5830,0
|
|
20230622,135400,213597980,5830,5830,5830,5830,0
|
|
20230622,135300,213597980,5830,5830,5830,5830,0
|
|
20230622,135200,213597980,5830,5830,5830,5830,0
|
|
20230622,135100,213597980,5830,5830,5830,5830,8
|
|
20230622,135000,213551340,5830,5850,5850,5830,120
|
|
20230622,134900,212851340,5850,5850,5850,5850,102
|
|
20230622,134800,212254640,5830,5830,5830,5830,274
|
|
20230622,134700,210657220,5830,5830,5830,5830,2145
|
|
20230622,134600,198151870,5870,5870,5870,5870,0
|
|
20230622,134500,198151870,5870,5870,5870,5870,0
|
|
20230622,134400,198151870,5870,5870,5870,5870,0
|
|
20230622,134300,198151870,5870,5870,5870,5870,0
|
|
20230622,134200,198151870,5870,5870,5870,5870,0
|
|
20230622,134100,198151870,5870,5860,5870,5860,2
|
|
20230622,134000,198140140,5830,5840,5840,5830,168
|
|
20230622,133900,197160500,5860,5860,5860,5860,0
|
|
20230622,133800,197160500,5860,5860,5860,5860,0
|
|
20230622,133700,197160500,5860,5860,5860,5860,0
|
|
20230622,133600,197160500,5860,5840,5860,5830,253
|
|
20230622,133500,195683270,5840,5840,5840,5840,0
|
|
20230622,133400,195683270,5840,5840,5840,5840,365
|
|
20230622,133300,193551670,5850,5860,5860,5850,216
|
|
20230622,133200,192287070,5840,5860,5860,5840,692
|
|
20230622,133100,188239600,5860,5860,5860,5860,0
|
|
20230622,133000,188239600,5860,5860,5860,5860,0
|
|
20230622,132900,188239600,5860,5860,5860,5860,0
|
|
20230622,132800,188239600,5860,5860,5860,5860,50
|
|
20230622,132700,187946600,5870,5870,5870,5870,20
|
|
20230622,132600,187829200,5870,5870,5870,5870,0
|
|
20230622,132500,187829200,5870,5870,5870,5870,0
|
|
20230622,132400,187829200,5870,5870,5870,5870,0
|
|
20230622,132300,187829200,5870,5870,5870,5870,0
|
|
20230622,132200,187829200,5870,5870,5870,5870,0
|
|
20230622,132100,187829200,5870,5870,5870,5870,0
|
|
20230622,132000,187829200,5870,5870,5870,5870,0
|
|
20230622,131900,187829200,5870,5870,5870,5870,0
|
|
20230622,131800,187829200,5870,5870,5870,5870,0
|
|
20230622,131700,187829200,5870,5870,5870,5870,0
|
|
20230622,131600,187829200,5870,5870,5870,5870,0
|
|
20230622,131500,187829200,5870,5870,5870,5870,0
|
|
20230622,131400,187829200,5870,5870,5870,5870,876
|
|
20230622,131300,182687080,5870,5870,5870,5870,0
|
|
20230622,131200,182687080,5870,5870,5870,5870,0
|
|
20230622,131100,182687080,5870,5870,5870,5870,0
|
|
20230622,131000,182687080,5870,5870,5870,5870,15
|
|
20230622,130900,182599030,5870,5870,5870,5870,0
|
|
20230622,130800,182599030,5870,5870,5870,5870,0
|
|
20230622,130700,182599030,5870,5870,5870,5870,0
|
|
20230622,130600,182599030,5870,5870,5870,5870,0
|
|
20230622,130500,182599030,5870,5870,5870,5870,0
|
|
20230622,130400,182599030,5870,5870,5870,5870,0
|
|
20230622,130300,182599030,5870,5870,5870,5870,0
|
|
20230622,130200,182599030,5870,5870,5870,5870,1
|
|
20230622,130100,182593160,5850,5870,5870,5850,651
|
|
20230622,130000,178784790,5840,5840,5840,5840,0
|
|
20230622,125900,178784790,5840,5860,5860,5840,105
|
|
20230622,125800,178171490,5860,5860,5860,5860,0
|
|
20230622,125700,178171490,5860,5860,5860,5860,0
|
|
20230622,125600,178171490,5860,5860,5860,5860,0
|
|
20230622,125500,178171490,5860,5860,5860,5860,18
|
|
20230622,125400,178066010,5860,5860,5860,5860,0
|
|
20230622,125300,178066010,5860,5860,5860,5860,478
|
|
20230622,125200,175264930,5860,5860,5860,5860,0
|
|
20230622,125100,175264930,5860,5860,5860,5860,0
|
|
20230622,125000,175264930,5860,5860,5860,5860,2
|
|
20230622,124900,175253210,5860,5860,5860,5860,20
|
|
20230622,124800,175136010,5860,5860,5860,5860,0
|
|
20230622,124700,175136010,5860,5860,5860,5860,0
|
|
20230622,124600,175136010,5860,5860,5860,5860,0
|
|
20230622,124500,175136010,5860,5860,5860,5860,4
|
|
20230622,124400,175112570,5860,5860,5860,5860,6
|
|
20230622,124300,175077410,5860,5860,5860,5860,3
|
|
20230622,124200,175059830,5840,5840,5840,5840,0
|
|
20230622,124100,175059830,5840,5840,5840,5840,251
|
|
20230622,124000,173593990,5870,5870,5870,5870,0
|
|
20230622,123900,173593990,5870,5870,5870,5870,10
|
|
20230622,123800,173535290,5870,5870,5870,5870,0
|
|
20230622,123700,173535290,5870,5870,5870,5870,0
|
|
20230622,123600,173535290,5870,5870,5870,5870,4
|
|
20230622,123500,173511810,5870,5870,5870,5870,1
|
|
20230622,123400,173505940,5840,5840,5840,5840,0
|
|
20230622,123300,173505940,5840,5840,5840,5840,0
|
|
20230622,123200,173505940,5840,5840,5840,5840,170
|
|
20230622,123100,172513140,5840,5840,5840,5840,0
|
|
20230622,123000,172513140,5840,5840,5840,5840,503
|
|
20230622,122900,169575620,5830,5830,5830,5830,0
|
|
20230622,122800,169575620,5830,5830,5830,5830,0
|
|
20230622,122700,169575620,5830,5850,5850,5830,2031
|
|
20230622,122600,157718460,5860,5860,5860,5860,0
|
|
20230622,122500,157718460,5860,5860,5860,5860,47
|
|
20230622,122400,157443040,5860,5860,5860,5860,82
|
|
20230622,122300,156962520,5880,5880,5880,5880,52
|
|
20230622,122200,156656760,5860,5860,5860,5860,80
|
|
20230622,122100,156187960,5860,5850,5860,5850,292
|
|
20230622,122000,154478840,5850,5850,5850,5850,0
|
|
20230622,121900,154478840,5850,5850,5850,5850,0
|
|
20230622,121800,154478840,5850,5850,5850,5850,0
|
|
20230622,121700,154478840,5850,5850,5850,5850,0
|
|
20230622,121600,154478840,5850,5850,5850,5850,1
|
|
20230622,121500,154472990,5850,5850,5850,5850,11
|
|
20230622,121400,154408640,5850,5860,5860,5850,445
|
|
20230622,121300,151801090,5860,5860,5860,5860,600
|
|
20230622,121200,148285090,5880,5880,5880,5880,0
|
|
20230622,121100,148285090,5880,5870,5880,5870,138
|
|
20230622,121000,147475020,5870,5870,5870,5870,3
|
|
20230622,120900,147457410,5890,5890,5890,5890,0
|
|
20230622,120800,147457410,5890,5890,5890,5890,100
|
|
20230622,120700,146868410,5890,5890,5890,5890,1580
|
|
20230622,120600,137562210,5890,5890,5890,5890,0
|
|
20230622,120500,137562210,5890,5890,5890,5890,0
|
|
20230622,120400,137562210,5890,5890,5890,5890,0
|
|
20230622,120300,137562210,5890,5890,5890,5890,0
|
|
20230622,120200,137562210,5890,5890,5890,5890,0
|
|
20230622,120100,137562210,5890,5880,5890,5880,7
|
|
20230622,120000,137521040,5880,5880,5880,5880,0
|
|
20230622,115900,137521040,5880,5880,5880,5880,0
|
|
20230622,115800,137521040,5880,5880,5880,5880,4
|
|
20230622,115700,137497520,5880,5880,5880,5880,10
|
|
20230622,115600,137438720,5880,5880,5880,5880,100
|
|
20230622,115500,136850720,5880,5870,5880,5860,135
|
|
20230622,115400,136058820,5890,5890,5890,5890,0
|
|
20230622,115300,136058820,5890,5870,5890,5870,11
|
|
20230622,115200,135994230,5890,5890,5890,5890,1
|
|
20230622,115100,135988340,5870,5870,5870,5870,0
|
|
20230622,115000,135988340,5870,5870,5870,5870,0
|
|
20230622,114900,135988340,5870,5870,5870,5870,66
|
|
20230622,114800,135600920,5870,5870,5870,5870,0
|
|
20230622,114700,135600920,5870,5870,5870,5870,87
|
|
20230622,114600,135090230,5870,5870,5870,5870,150
|
|
20230622,114500,134209730,5870,5870,5870,5870,0
|
|
20230622,114400,134209730,5870,5870,5870,5870,0
|
|
20230622,114300,134209730,5870,5870,5870,5870,0
|
|
20230622,114200,134209730,5870,5870,5870,5870,0
|
|
20230622,114100,134209730,5870,5870,5870,5870,0
|
|
20230622,114000,134209730,5870,5870,5870,5870,0
|
|
20230622,113900,134209730,5870,5870,5870,5870,115
|
|
20230622,113800,133534680,5880,5870,5880,5870,41
|
|
20230622,113700,133293910,5860,5860,5860,5860,0
|
|
20230622,113600,133293910,5860,5860,5860,5860,0
|
|
20230622,113500,133293910,5860,5860,5860,5860,0
|
|
20230622,113400,133293910,5860,5860,5860,5860,0
|
|
20230622,113300,133293910,5860,5860,5860,5860,44
|
|
20230622,113200,133036070,5860,5860,5860,5860,0
|
|
20230622,113100,133036070,5860,5860,5860,5860,0
|
|
20230622,113000,133036070,5860,5860,5860,5860,0
|
|
20230622,112900,133036070,5860,5860,5860,5860,0
|
|
20230622,112800,133036070,5860,5860,5860,5860,0
|
|
20230622,112700,133036070,5860,5860,5860,5860,698
|
|
20230622,112600,128945790,5860,5860,5860,5860,80
|
|
20230622,112500,128476990,5870,5870,5870,5870,0
|
|
20230622,112400,128476990,5870,5870,5870,5870,50
|
|
20230622,112300,128183490,5870,5880,5880,5870,45
|
|
20230622,112200,127919330,5870,5870,5870,5870,479
|
|
20230622,112100,125107600,5870,5870,5870,5870,5
|
|
20230622,112000,125078250,5870,5880,5880,5870,155
|
|
20230622,111900,124167400,5870,5870,5870,5870,0
|
|
20230622,111800,124167400,5870,5870,5870,5870,0
|
|
20230622,111700,124167400,5870,5870,5870,5870,3
|
|
20230622,111600,124149790,5870,5870,5870,5870,4
|
|
20230622,111500,124126310,5880,5880,5880,5880,100
|
|
20230622,111400,123538310,5880,5870,5880,5870,21
|
|
20230622,111300,123415030,5870,5880,5880,5870,20
|
|
20230622,111200,123297620,5880,5880,5880,5870,532
|
|
20230622,111100,120169740,5880,5880,5880,5880,6
|
|
20230622,111000,120134460,5880,5880,5880,5880,0
|
|
20230622,110900,120134460,5880,5880,5880,5880,0
|
|
20230622,110800,120134460,5880,5880,5880,5880,0
|
|
20230622,110700,120134460,5880,5880,5880,5880,0
|
|
20230622,110600,120134460,5880,5890,5890,5880,557
|
|
20230622,110500,116857270,5890,5890,5890,5890,4
|
|
20230622,110400,116833710,5890,5890,5890,5890,108
|
|
20230622,110300,116197590,5880,5880,5880,5880,0
|
|
20230622,110200,116197590,5880,5880,5880,5880,0
|
|
20230622,110100,116197590,5880,5880,5880,5880,0
|
|
20230622,110000,116197590,5880,5880,5880,5880,0
|
|
20230622,105900,116197590,5880,5880,5880,5880,0
|
|
20230622,105800,116197590,5880,5880,5880,5880,10
|
|
20230622,105700,116138790,5870,5870,5870,5870,2
|
|
20230622,105600,116127050,5870,5870,5870,5870,0
|
|
20230622,105500,116127050,5870,5880,5880,5870,183
|
|
20230622,105400,115051340,5900,5900,5900,5900,0
|
|
20230622,105300,115051340,5900,5900,5900,5900,618
|
|
20230622,105200,111405140,5900,5900,5900,5900,691
|
|
20230622,105100,107328240,5900,5880,5900,5880,735
|
|
20230622,105000,103003970,5880,5880,5880,5880,1
|
|
20230622,104900,102998090,5870,5880,5880,5870,181
|
|
20230622,104800,101933980,5890,5890,5890,5890,1
|
|
20230622,104700,101928090,5880,5880,5880,5880,0
|
|
20230622,104600,101928090,5880,5880,5880,5880,0
|
|
20230622,104500,101928090,5880,5880,5880,5880,31
|
|
20230622,104400,101745810,5890,5890,5890,5880,313
|
|
20230622,104300,99902270,5890,5880,5890,5880,16
|
|
20230622,104200,99808090,5860,5860,5860,5860,0
|
|
20230622,104100,99808090,5860,5890,5890,5860,161
|
|
20230622,104000,98860390,5890,5890,5890,5890,0
|
|
20230622,103900,98860390,5890,5870,5890,5870,1432
|
|
20230622,103800,90438390,5860,5860,5860,5860,123
|
|
20230622,103700,89717610,5870,5870,5870,5870,0
|
|
20230622,103600,89717610,5870,5860,5870,5860,70
|
|
20230622,103500,89307210,5860,5860,5860,5860,0
|
|
20230622,103400,89307210,5860,5860,5860,5860,0
|
|
20230622,103300,89307210,5860,5870,5870,5860,11
|
|
20230622,103200,89242700,5860,5870,5870,5860,179
|
|
20230622,103100,88192020,5880,5880,5880,5880,0
|
|
20230622,103000,88192020,5880,5880,5880,5880,10
|
|
20230622,102900,88133220,5880,5880,5880,5880,0
|
|
20230622,102800,88133220,5880,5870,5880,5870,3
|
|
20230622,102700,88115600,5870,5870,5870,5870,6
|
|
20230622,102600,88080380,5870,5870,5880,5870,70
|
|
20230622,102500,87669470,5880,5870,5880,5870,71
|
|
20230622,102400,87252600,5870,5860,5870,5850,156
|
|
20230622,102300,86338520,5870,5870,5870,5870,0
|
|
20230622,102200,86338520,5870,5870,5870,5870,2
|
|
20230622,102100,86326780,5870,5860,5870,5860,5
|
|
20230622,102000,86297450,5870,5860,5870,5860,10
|
|
20230622,101900,86238760,5870,5870,5870,5870,50
|
|
20230622,101800,85945260,5870,5870,5870,5870,2
|
|
20230622,101700,85933520,5860,5860,5860,5860,5
|
|
20230622,101600,85904220,5860,5860,5860,5860,3
|
|
20230622,101500,85886640,5860,5860,5860,5860,14
|
|
20230622,101400,85804600,5860,5860,5860,5860,81
|
|
20230622,101300,85329940,5860,5860,5860,5860,304
|
|
20230622,101200,83548500,5860,5860,5860,5860,2
|
|
20230622,101100,83536780,5870,5870,5870,5870,0
|
|
20230622,101000,83536780,5870,5870,5870,5870,63
|
|
20230622,100900,83166970,5870,5860,5870,5860,1515
|
|
20230622,100800,74274030,5870,5860,5870,5860,220
|
|
20230622,100700,72983770,5860,5860,5860,5860,86
|
|
20230622,100600,72479810,5850,5850,5850,5850,314
|
|
20230622,100500,70642910,5850,5850,5850,5850,0
|
|
20230622,100400,70642910,5850,5850,5850,5850,1
|
|
20230622,100300,70637060,5840,5840,5840,5840,220
|
|
20230622,100200,69352260,5840,5840,5840,5840,160
|
|
20230622,100100,68417860,5850,5850,5850,5850,40
|
|
20230622,100000,68183860,5850,5850,5850,5850,0
|
|
20230622,095900,68183860,5850,5850,5850,5850,23
|
|
20230622,095800,68049310,5850,5850,5850,5850,50
|
|
20230622,095700,67756810,5850,5850,5850,5850,0
|
|
20230622,095600,67756810,5850,5840,5850,5830,201
|
|
20230622,095500,66583000,5840,5840,5850,5840,521
|
|
20230622,095400,63540350,5840,5840,5840,5840,26
|
|
20230622,095300,63388510,5840,5840,5840,5840,0
|
|
20230622,095200,63388510,5840,5840,5840,5840,1
|
|
20230622,095100,63382670,5840,5840,5840,5840,88
|
|
20230622,095000,62868750,5840,5840,5840,5840,64
|
|
20230622,094900,62494990,5840,5840,5840,5840,23
|
|
20230622,094800,62360670,5850,5850,5850,5850,0
|
|
20230622,094700,62360670,5850,5850,5850,5850,1
|
|
20230622,094600,62354820,5850,5840,5850,5840,424
|
|
20230622,094500,59878650,5840,5840,5840,5840,259
|
|
20230622,094400,58366090,5840,5840,5840,5840,861
|
|
20230622,094300,53337850,5840,5840,5840,5840,199
|
|
20230622,094200,52175690,5830,5840,5840,5830,910
|
|
20230622,094100,46868850,5850,5860,5860,5840,736
|
|
20230622,094000,42562940,5860,5870,5870,5860,201
|
|
20230622,093900,41385070,5850,5860,5860,5850,50
|
|
20230622,093800,41092130,5870,5870,5870,5870,11
|
|
20230622,093700,41027560,5870,5870,5870,5870,21
|
|
20230622,093600,40904290,5860,5860,5860,5860,39
|
|
20230622,093500,40675750,5870,5870,5870,5870,0
|
|
20230622,093400,40675750,5870,5870,5870,5870,0
|
|
20230622,093300,40675750,5870,5870,5870,5870,1
|
|
20230622,093200,40669880,5860,5860,5860,5860,6
|
|
20230622,093100,40634720,5860,5860,5860,5860,0
|
|
20230622,093000,40634720,5860,5860,5860,5860,30
|
|
20230622,092900,40458920,5860,5860,5860,5860,24
|
|
20230622,092800,40318280,5870,5870,5870,5870,1
|
|
20230622,092700,40312410,5860,5860,5860,5860,11
|
|
20230622,092600,40247950,5860,5860,5860,5860,70
|
|
20230622,092500,39837750,5870,5870,5870,5870,222
|
|
20230622,092400,38534610,5880,5870,5880,5870,237
|
|
20230622,092300,37143050,5880,5880,5880,5880,0
|
|
20230622,092200,37143050,5880,5880,5880,5880,265
|
|
20230622,092100,35584850,5880,5880,5880,5880,0
|
|
20230622,092000,35584850,5880,5880,5880,5880,0
|
|
20230622,091900,35584850,5880,5880,5880,5880,231
|
|
20230622,091800,34226570,5870,5870,5870,5870,21
|
|
20230622,091700,34103300,5880,5880,5880,5880,100
|
|
20230622,091600,33515300,5880,5880,5880,5880,132
|
|
20230622,091500,32739140,5880,5880,5880,5880,0
|
|
20230622,091400,32739140,5880,5830,5880,5830,1720
|
|
20230622,091300,22663120,5830,5830,5830,5830,0
|
|
20230622,091200,22663120,5830,5840,5840,5830,30
|
|
20230622,091100,22488210,5840,5850,5850,5840,538
|
|
20230622,091000,19342610,5840,5840,5840,5840,418
|
|
20230622,090900,16901490,5840,5840,5840,5840,410
|
|
20230622,090800,14507090,5840,5840,5840,5840,201
|
|
20230622,090700,13333250,5840,5840,5840,5840,10
|
|
20230622,090600,13274850,5840,5850,5850,5840,27
|
|
20230622,090500,13117070,5810,5810,5810,5810,317
|
|
20230622,090400,11275300,5810,5830,5830,5810,977
|
|
20230622,090300,5592810,5830,5830,5830,5830,0
|
|
20230622,090200,5592810,5830,5830,5830,5830,100
|
|
20230622,090100,5009810,5830,5830,5830,5830,200
|
|
20230622,090000,3843810,5830,5870,5870,5830,657
|