670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200700,189005860,5470,5470,5470,5470,1113
|
|
20230613,200600,189005860,5470,5470,5470,5470,0
|
|
20230613,200500,189005860,5470,5470,5470,5470,0
|
|
20230613,200400,189005860,5470,5470,5470,5470,0
|
|
20230613,200300,189005860,5470,5470,5470,5470,0
|
|
20230613,200200,189005860,5470,5470,5470,5470,0
|
|
20230613,200100,189005860,5470,5470,5470,5470,0
|
|
20230613,200000,189005860,5470,5470,5470,5470,0
|
|
20230613,195900,189005860,5470,5470,5470,5470,0
|
|
20230613,195800,189005860,5470,5470,5470,5470,0
|
|
20230613,195700,189005860,5470,5470,5470,5470,0
|
|
20230613,195600,189005860,5470,5470,5470,5470,0
|
|
20230613,195500,189005860,5470,5470,5470,5470,0
|
|
20230613,195400,189005860,5470,5470,5470,5470,0
|
|
20230613,195300,189005860,5470,5470,5470,5470,0
|
|
20230613,195200,189005860,5470,5470,5470,5470,0
|
|
20230613,195100,189005860,5470,5470,5470,5470,0
|
|
20230613,195000,189005860,5470,5470,5470,5470,0
|
|
20230613,194900,189005860,5470,5470,5470,5470,0
|
|
20230613,194800,189005860,5470,5470,5470,5470,0
|
|
20230613,194700,189005860,5470,5470,5470,5470,0
|
|
20230613,194600,189005860,5470,5470,5470,5470,0
|
|
20230613,194500,189005860,5470,5470,5470,5470,0
|
|
20230613,194400,189005860,5470,5470,5470,5470,0
|
|
20230613,194300,189005860,5470,5470,5470,5470,0
|
|
20230613,194200,189005860,5470,5470,5470,5470,0
|
|
20230613,194100,189005860,5470,5470,5470,5470,0
|
|
20230613,194000,189005860,5470,5470,5470,5470,0
|
|
20230613,193900,189005860,5470,5470,5470,5470,0
|
|
20230613,193800,189005860,5470,5470,5470,5470,0
|
|
20230613,193700,189005860,5470,5470,5470,5470,1113
|
|
20230613,193600,189005860,5470,5470,5470,5470,0
|
|
20230613,193500,189005860,5470,5470,5470,5470,0
|
|
20230613,193400,189005860,5470,5470,5470,5470,0
|
|
20230613,193300,189005860,5470,5470,5470,5470,0
|
|
20230613,193200,189005860,5470,5470,5470,5470,0
|
|
20230613,193100,189005860,5470,5470,5470,5470,0
|
|
20230613,193000,189005860,5470,5470,5470,5470,0
|
|
20230613,192900,189005860,5470,5470,5470,5470,0
|
|
20230613,192800,189005860,5470,5470,5470,5470,0
|
|
20230613,192700,189005860,5470,5470,5470,5470,0
|
|
20230613,192600,189005860,5470,5470,5470,5470,0
|
|
20230613,192500,189005860,5470,5470,5470,5470,0
|
|
20230613,192400,189005860,5470,5470,5470,5470,0
|
|
20230613,192300,189005860,5470,5470,5470,5470,0
|
|
20230613,192200,189005860,5470,5470,5470,5470,0
|
|
20230613,192100,189005860,5470,5470,5470,5470,0
|
|
20230613,192000,189005860,5470,5470,5470,5470,0
|
|
20230613,191900,189005860,5470,5470,5470,5470,0
|
|
20230613,191800,189005860,5470,5470,5470,5470,0
|
|
20230613,191700,189005860,5470,5470,5470,5470,0
|
|
20230613,191600,189005860,5470,5470,5470,5470,0
|
|
20230613,191500,189005860,5470,5470,5470,5470,0
|
|
20230613,191400,189005860,5470,5470,5470,5470,0
|
|
20230613,191300,189005860,5470,5470,5470,5470,0
|
|
20230613,191200,189005860,5470,5470,5470,5470,0
|
|
20230613,191100,189005860,5470,5470,5470,5470,0
|
|
20230613,191000,189005860,5470,5470,5470,5470,0
|
|
20230613,190900,189005860,5470,5470,5470,5470,0
|
|
20230613,190800,189005860,5470,5470,5470,5470,0
|
|
20230613,190700,189005860,5470,5470,5470,5470,1113
|
|
20230613,190600,189005860,5470,5470,5470,5470,0
|
|
20230613,190500,189005860,5470,5470,5470,5470,0
|
|
20230613,190400,189005860,5470,5470,5470,5470,0
|
|
20230613,190300,189005860,5470,5470,5470,5470,0
|
|
20230613,190200,189005860,5470,5470,5470,5470,0
|
|
20230613,190100,189005860,5470,5470,5470,5470,0
|
|
20230613,190000,189005860,5470,5470,5470,5470,0
|
|
20230613,185900,189005860,5470,5470,5470,5470,0
|
|
20230613,185800,189005860,5470,5470,5470,5470,0
|
|
20230613,185700,189005860,5470,5470,5470,5470,0
|
|
20230613,185600,189005860,5470,5470,5470,5470,0
|
|
20230613,185500,189005860,5470,5470,5470,5470,0
|
|
20230613,185400,189005860,5470,5470,5470,5470,0
|
|
20230613,185300,189005860,5470,5470,5470,5470,0
|
|
20230613,185200,189005860,5470,5470,5470,5470,0
|
|
20230613,185100,189005860,5470,5470,5470,5470,0
|
|
20230613,185000,189005860,5470,5470,5470,5470,0
|
|
20230613,184900,189005860,5470,5470,5470,5470,0
|
|
20230613,184800,189005860,5470,5470,5470,5470,0
|
|
20230613,184700,189005860,5470,5470,5470,5470,0
|
|
20230613,184600,189005860,5470,5470,5470,5470,0
|
|
20230613,184500,189005860,5470,5470,5470,5470,0
|
|
20230613,184400,189005860,5470,5470,5470,5470,0
|
|
20230613,184300,189005860,5470,5470,5470,5470,0
|
|
20230613,184200,189005860,5470,5470,5470,5470,0
|
|
20230613,184100,189005860,5470,5470,5470,5470,0
|
|
20230613,184000,189005860,5470,5470,5470,5470,0
|
|
20230613,183900,189005860,5470,5470,5470,5470,0
|
|
20230613,183800,189005860,5470,5470,5470,5470,0
|
|
20230613,183700,189005860,5470,5470,5470,5470,1113
|
|
20230613,183600,189005860,5470,5470,5470,5470,0
|
|
20230613,183500,189005860,5470,5470,5470,5470,0
|
|
20230613,183400,189005860,5470,5470,5470,5470,0
|
|
20230613,183300,189005860,5470,5470,5470,5470,0
|
|
20230613,183200,189005860,5470,5470,5470,5470,0
|
|
20230613,183100,189005860,5470,5470,5470,5470,0
|
|
20230613,183000,189005860,5470,5470,5470,5470,0
|
|
20230613,182900,189005860,5470,5470,5470,5470,0
|
|
20230613,182800,189005860,5470,5470,5470,5470,0
|
|
20230613,182700,189005860,5470,5470,5470,5470,0
|
|
20230613,182600,189005860,5470,5470,5470,5470,0
|
|
20230613,182500,189005860,5470,5470,5470,5470,0
|
|
20230613,182400,189005860,5470,5470,5470,5470,0
|
|
20230613,182300,189005860,5470,5470,5470,5470,0
|
|
20230613,182200,189005860,5470,5470,5470,5470,0
|
|
20230613,182100,189005860,5470,5470,5470,5470,0
|
|
20230613,182000,189005860,5470,5470,5470,5470,0
|
|
20230613,181900,189005860,5470,5470,5470,5470,0
|
|
20230613,181800,189005860,5470,5470,5470,5470,0
|
|
20230613,181700,189005860,5470,5470,5470,5470,0
|
|
20230613,181600,189005860,5470,5470,5470,5470,0
|
|
20230613,181500,189005860,5470,5470,5470,5470,0
|
|
20230613,181400,189005860,5470,5470,5470,5470,0
|
|
20230613,181300,189005860,5470,5470,5470,5470,0
|
|
20230613,181200,189005860,5470,5470,5470,5470,0
|
|
20230613,181100,189005860,5470,5470,5470,5470,0
|
|
20230613,181000,189005860,5470,5470,5470,5470,0
|
|
20230613,180900,189005860,5470,5470,5470,5470,0
|
|
20230613,180800,189005860,5470,5470,5470,5470,0
|
|
20230613,180700,189005860,5470,5470,5470,5470,1113
|
|
20230613,180600,189005860,5470,5470,5470,5470,0
|
|
20230613,180500,189005860,5470,5470,5470,5470,0
|
|
20230613,180400,189005860,5470,5470,5470,5470,0
|
|
20230613,180300,189005860,5470,5470,5470,5470,0
|
|
20230613,180200,189005860,5470,5470,5470,5470,0
|
|
20230613,180100,189005860,5470,5470,5470,5470,0
|
|
20230613,180000,189005860,5470,5470,5470,5470,0
|
|
20230613,175900,189005860,5470,5470,5470,5470,0
|
|
20230613,175800,189005860,5470,5470,5470,5470,0
|
|
20230613,175700,189005860,5470,5470,5470,5470,0
|
|
20230613,175600,189005860,5470,5470,5470,5470,0
|
|
20230613,175500,189005860,5470,5470,5470,5470,0
|
|
20230613,175400,189005860,5470,5470,5470,5470,0
|
|
20230613,175300,189005860,5470,5470,5470,5470,0
|
|
20230613,175200,189005860,5470,5470,5470,5470,0
|
|
20230613,175100,189005860,5470,5470,5470,5470,0
|
|
20230613,175000,189005860,5470,5470,5470,5470,0
|
|
20230613,174900,189005860,5470,5470,5470,5470,0
|
|
20230613,174800,189005860,5470,5470,5470,5470,0
|
|
20230613,174700,189005860,5470,5470,5470,5470,0
|
|
20230613,174600,189005860,5470,5470,5470,5470,0
|
|
20230613,174500,189005860,5470,5470,5470,5470,0
|
|
20230613,174400,189005860,5470,5470,5470,5470,0
|
|
20230613,174300,189005860,5470,5470,5470,5470,0
|
|
20230613,174200,189005860,5470,5470,5470,5470,0
|
|
20230613,174100,189005860,5470,5470,5470,5470,0
|
|
20230613,174000,189005860,5470,5470,5470,5470,0
|
|
20230613,173900,189005860,5470,5470,5470,5470,0
|
|
20230613,173800,189005860,5470,5470,5470,5470,0
|
|
20230613,173700,189005860,5470,5470,5470,5470,1113
|
|
20230613,173600,189005860,5470,5470,5470,5470,0
|
|
20230613,173500,189005860,5470,5470,5470,5470,0
|
|
20230613,173400,189005860,5470,5470,5470,5470,0
|
|
20230613,173300,189005860,5470,5470,5470,5470,0
|
|
20230613,173200,189005860,5470,5470,5470,5470,0
|
|
20230613,173100,189005860,5470,5470,5470,5470,0
|
|
20230613,173000,189005860,5470,5470,5470,5470,0
|
|
20230613,172900,189005860,5470,5470,5470,5470,0
|
|
20230613,172800,189005860,5470,5470,5470,5470,0
|
|
20230613,172700,189005860,5470,5470,5470,5470,0
|
|
20230613,172600,189005860,5470,5470,5470,5470,0
|
|
20230613,172500,189005860,5470,5470,5470,5470,0
|
|
20230613,172400,189005860,5470,5470,5470,5470,0
|
|
20230613,172300,189005860,5470,5470,5470,5470,0
|
|
20230613,172200,189005860,5470,5470,5470,5470,0
|
|
20230613,172100,189005860,5470,5470,5470,5470,0
|
|
20230613,172000,189005860,5470,5470,5470,5470,0
|
|
20230613,171900,189005860,5470,5470,5470,5470,0
|
|
20230613,171800,189005860,5470,5470,5470,5470,0
|
|
20230613,171700,189005860,5470,5470,5470,5470,0
|
|
20230613,171600,189005860,5470,5470,5470,5470,0
|
|
20230613,171500,189005860,5470,5470,5470,5470,0
|
|
20230613,171400,189005860,5470,5470,5470,5470,0
|
|
20230613,171300,189005860,5470,5470,5470,5470,0
|
|
20230613,171200,189005860,5470,5470,5470,5470,0
|
|
20230613,171100,189005860,5470,5470,5470,5470,0
|
|
20230613,171000,189005860,5470,5470,5470,5470,0
|
|
20230613,170900,189005860,5470,5470,5470,5470,0
|
|
20230613,170800,189005860,5470,5470,5470,5470,0
|
|
20230613,170700,189005860,5470,5470,5470,5470,1113
|
|
20230613,170600,189005860,5470,5470,5470,5470,0
|
|
20230613,170500,189005860,5470,5470,5470,5470,0
|
|
20230613,170400,189005860,5470,5470,5470,5470,0
|
|
20230613,170300,189005860,5470,5470,5470,5470,0
|
|
20230613,170200,189005860,5470,5470,5470,5470,0
|
|
20230613,170100,189005860,5470,5470,5470,5470,0
|
|
20230613,170000,189005860,5470,5470,5470,5470,0
|
|
20230613,165900,189005860,5470,5470,5470,5470,0
|
|
20230613,165800,189005860,5470,5470,5470,5470,0
|
|
20230613,165700,189005860,5470,5470,5470,5470,0
|
|
20230613,165600,189005860,5470,5470,5470,5470,0
|
|
20230613,165500,189005860,5470,5470,5470,5470,0
|
|
20230613,165400,189005860,5470,5470,5470,5470,0
|
|
20230613,165300,189005860,5470,5470,5470,5470,0
|
|
20230613,165200,189005860,5470,5470,5470,5470,0
|
|
20230613,165100,189005860,5470,5470,5470,5470,0
|
|
20230613,165000,189005860,5470,5470,5470,5470,0
|
|
20230613,164900,189005860,5470,5470,5470,5470,0
|
|
20230613,164800,189005860,5470,5470,5470,5470,0
|
|
20230613,164700,189005860,5470,5470,5470,5470,0
|
|
20230613,164600,189005860,5470,5470,5470,5470,0
|
|
20230613,164500,189005860,5470,5470,5470,5470,0
|
|
20230613,164400,189005860,5470,5470,5470,5470,0
|
|
20230613,164300,189005860,5470,5470,5470,5470,0
|
|
20230613,164200,189005860,5470,5470,5470,5470,0
|
|
20230613,164100,189005860,5470,5470,5470,5470,0
|
|
20230613,164000,189005860,5470,5470,5470,5470,0
|
|
20230613,163900,189005860,5470,5470,5470,5470,0
|
|
20230613,163800,189005860,5470,5470,5470,5470,0
|
|
20230613,163700,189005860,5470,5470,5470,5470,1113
|
|
20230613,163600,189005860,5470,5470,5470,5470,0
|
|
20230613,163500,189005860,5470,5470,5470,5470,0
|
|
20230613,163400,189005860,5470,5470,5470,5470,0
|
|
20230613,163300,189005860,5470,5470,5470,5470,0
|
|
20230613,163200,189005860,5470,5470,5470,5470,0
|
|
20230613,163100,189005860,5470,5470,5470,5470,0
|
|
20230613,163000,189005860,5470,5470,5470,5470,0
|
|
20230613,162900,189005860,5470,5470,5470,5470,0
|
|
20230613,162800,189005860,5470,5470,5470,5470,0
|
|
20230613,162700,189005860,5470,5470,5470,5470,0
|
|
20230613,162600,189005860,5470,5470,5470,5470,0
|
|
20230613,162500,189005860,5470,5470,5470,5470,0
|
|
20230613,162400,189005860,5470,5470,5470,5470,0
|
|
20230613,162300,189005860,5470,5470,5470,5470,0
|
|
20230613,162200,189005860,5470,5470,5470,5470,0
|
|
20230613,162100,189005860,5470,5470,5470,5470,0
|
|
20230613,162000,189005860,5470,5470,5470,5470,0
|
|
20230613,161900,189005860,5470,5470,5470,5470,0
|
|
20230613,161800,189005860,5470,5470,5470,5470,0
|
|
20230613,161700,189005860,5470,5470,5470,5470,0
|
|
20230613,161600,189005860,5470,5470,5470,5470,0
|
|
20230613,161500,189005860,5470,5470,5470,5470,0
|
|
20230613,161400,189005860,5470,5470,5470,5470,0
|
|
20230613,161300,189005860,5470,5470,5470,5470,0
|
|
20230613,161200,189005860,5470,5470,5470,5470,0
|
|
20230613,161100,189005860,5470,5470,5470,5470,0
|
|
20230613,161000,189005860,5470,5470,5470,5470,0
|
|
20230613,160900,189005860,5470,5470,5470,5470,0
|
|
20230613,160800,189005860,5470,5470,5470,5470,0
|
|
20230613,160700,189005860,5470,5470,5470,5470,1113
|
|
20230613,160600,189005860,5470,5470,5470,5470,0
|
|
20230613,160500,189005860,5470,5470,5470,5470,0
|
|
20230613,160400,189005860,5470,5470,5470,5470,0
|
|
20230613,160300,189005860,5470,5470,5470,5470,0
|
|
20230613,160200,189005860,5470,5470,5470,5470,0
|
|
20230613,160100,189005860,5470,5470,5470,5470,0
|
|
20230613,160000,189005860,5470,5470,5470,5470,0
|
|
20230613,155900,189005860,5470,5470,5470,5470,0
|
|
20230613,155800,189005860,5470,5470,5470,5470,0
|
|
20230613,155700,189005860,5470,5470,5470,5470,0
|
|
20230613,155600,189005860,5470,5470,5470,5470,0
|
|
20230613,155500,189005860,5470,5470,5470,5470,0
|
|
20230613,155400,189005860,5470,5470,5470,5470,0
|
|
20230613,155300,189005860,5470,5470,5470,5470,0
|
|
20230613,155200,189005860,5470,5470,5470,5470,0
|
|
20230613,155100,189005860,5470,5470,5470,5470,0
|
|
20230613,155000,189005860,5470,5470,5470,5470,0
|
|
20230613,154900,189005860,5470,5470,5470,5470,0
|
|
20230613,154800,189005860,5470,5470,5470,5470,0
|
|
20230613,154700,189005860,5470,5470,5470,5470,0
|
|
20230613,154600,189005860,5470,5470,5470,5470,0
|
|
20230613,154500,189005860,5470,5470,5470,5470,0
|
|
20230613,154400,189005860,5470,5470,5470,5470,0
|
|
20230613,154300,189005860,5470,5470,5470,5470,0
|
|
20230613,154200,189005860,5470,5470,5470,5470,0
|
|
20230613,154100,189005860,5470,5470,5470,5470,0
|
|
20230613,154000,189005860,5470,5470,5470,5470,0
|
|
20230613,153900,189005860,5470,5470,5470,5470,0
|
|
20230613,153800,189005860,5470,5470,5470,5470,0
|
|
20230613,153700,189005860,5470,5470,5470,5470,1113
|
|
20230613,153600,189005860,5470,5470,5470,5470,0
|
|
20230613,153500,189005860,5470,5470,5470,5470,0
|
|
20230613,153400,189005860,5470,5470,5470,5470,0
|
|
20230613,153300,189005860,5470,5470,5470,5470,0
|
|
20230613,153200,189005860,5470,5470,5470,5470,0
|
|
20230613,153100,189005860,5470,5470,5470,5470,0
|
|
20230613,153000,189005860,5470,5470,5470,5470,1113
|
|
20230613,152900,182917750,5420,5420,5420,5420,0
|
|
20230613,152800,182917750,5420,5420,5420,5420,0
|
|
20230613,152700,182917750,5420,5420,5420,5420,0
|
|
20230613,152600,182917750,5420,5420,5420,5420,0
|
|
20230613,152500,182917750,5420,5420,5420,5420,0
|
|
20230613,152400,182917750,5420,5420,5420,5420,0
|
|
20230613,152300,182917750,5420,5420,5420,5420,0
|
|
20230613,152200,182917750,5420,5420,5420,5420,0
|
|
20230613,152100,182917750,5420,5420,5420,5420,0
|
|
20230613,152000,182917750,5420,5420,5420,5420,0
|
|
20230613,151900,182917750,5420,5450,5450,5420,152
|
|
20230613,151800,182093880,5420,5430,5430,5420,701
|
|
20230613,151700,178292720,5430,5450,5450,5430,151
|
|
20230613,151600,177472770,5430,5430,5430,5430,0
|
|
20230613,151500,177472770,5430,5430,5430,5430,0
|
|
20230613,151400,177472770,5430,5440,5440,5430,2105
|
|
20230613,151300,166040970,5450,5450,5450,5450,0
|
|
20230613,151200,166040970,5450,5450,5450,5450,0
|
|
20230613,151100,166040970,5450,5440,5450,5440,6
|
|
20230613,151000,166008320,5440,5440,5440,5440,5
|
|
20230613,150900,165981120,5440,5440,5440,5440,6
|
|
20230613,150800,165948480,5440,5440,5440,5440,419
|
|
20230613,150700,163669120,5450,5450,5450,5450,0
|
|
20230613,150600,163669120,5450,5450,5450,5450,1
|
|
20230613,150500,163663670,5430,5430,5430,5430,32
|
|
20230613,150400,163489910,5430,5430,5430,5430,124
|
|
20230613,150300,162816590,5450,5450,5450,5450,1
|
|
20230613,150200,162811140,5430,5430,5430,5430,0
|
|
20230613,150100,162811140,5430,5430,5430,5430,0
|
|
20230613,150000,162811140,5430,5430,5430,5430,0
|
|
20230613,145900,162811140,5430,5430,5430,5430,19
|
|
20230613,145800,162707970,5450,5450,5450,5450,0
|
|
20230613,145700,162707970,5450,5450,5450,5450,0
|
|
20230613,145600,162707970,5450,5450,5450,5450,0
|
|
20230613,145500,162707970,5450,5450,5450,5450,1
|
|
20230613,145400,162702520,5430,5430,5430,5430,121
|
|
20230613,145300,162045490,5450,5450,5450,5450,0
|
|
20230613,145200,162045490,5450,5450,5450,5450,0
|
|
20230613,145100,162045490,5450,5450,5450,5450,0
|
|
20230613,145000,162045490,5450,5450,5450,5450,0
|
|
20230613,144900,162045490,5450,5440,5460,5430,1771
|
|
20230613,144800,152428890,5460,5460,5460,5460,0
|
|
20230613,144700,152428890,5460,5460,5460,5460,0
|
|
20230613,144600,152428890,5460,5450,5460,5450,2
|
|
20230613,144500,152417980,5430,5430,5430,5430,587
|
|
20230613,144400,149230570,5470,5470,5470,5470,0
|
|
20230613,144300,149230570,5470,5450,5470,5450,10
|
|
20230613,144200,149175990,5450,5450,5450,5450,1
|
|
20230613,144100,149170540,5430,5430,5430,5430,0
|
|
20230613,144000,149170540,5430,5430,5430,5430,100
|
|
20230613,143900,148627540,5430,5430,5430,5430,70
|
|
20230613,143800,148247440,5430,5430,5430,5430,101
|
|
20230613,143700,147699010,5450,5450,5450,5450,5
|
|
20230613,143600,147671760,5450,5450,5450,5450,0
|
|
20230613,143500,147671760,5450,5450,5450,5450,0
|
|
20230613,143400,147671760,5450,5450,5450,5450,1
|
|
20230613,143300,147666310,5440,5440,5440,5440,8
|
|
20230613,143200,147622790,5440,5440,5440,5440,0
|
|
20230613,143100,147622790,5440,5440,5440,5440,0
|
|
20230613,143000,147622790,5440,5440,5440,5440,5
|
|
20230613,142900,147595590,5420,5420,5420,5420,0
|
|
20230613,142800,147595590,5420,5420,5420,5420,0
|
|
20230613,142700,147595590,5420,5420,5420,5420,0
|
|
20230613,142600,147595590,5420,5420,5420,5420,0
|
|
20230613,142500,147595590,5420,5420,5420,5420,0
|
|
20230613,142400,147595590,5420,5420,5420,5420,0
|
|
20230613,142300,147595590,5420,5420,5420,5420,0
|
|
20230613,142200,147595590,5420,5420,5420,5420,0
|
|
20230613,142100,147595590,5420,5420,5420,5420,0
|
|
20230613,142000,147595590,5420,5420,5420,5420,0
|
|
20230613,141900,147595590,5420,5420,5420,5420,0
|
|
20230613,141800,147595590,5420,5420,5420,5420,0
|
|
20230613,141700,147595590,5420,5420,5420,5420,0
|
|
20230613,141600,147595590,5420,5420,5420,5420,0
|
|
20230613,141500,147595590,5420,5420,5420,5420,0
|
|
20230613,141400,147595590,5420,5420,5420,5420,0
|
|
20230613,141300,147595590,5420,5420,5420,5420,0
|
|
20230613,141200,147595590,5420,5420,5420,5420,31
|
|
20230613,141100,147427570,5420,5420,5420,5420,1
|
|
20230613,141000,147422150,5450,5450,5450,5450,0
|
|
20230613,140900,147422150,5450,5450,5450,5450,0
|
|
20230613,140800,147422150,5450,5430,5450,5430,56
|
|
20230613,140700,147117270,5430,5430,5430,5430,18
|
|
20230613,140600,147019530,5420,5420,5420,5420,0
|
|
20230613,140500,147019530,5420,5420,5420,5420,100
|
|
20230613,140400,146477530,5430,5430,5430,5430,0
|
|
20230613,140300,146477530,5430,5430,5430,5430,10
|
|
20230613,140200,146423230,5430,5430,5430,5430,0
|
|
20230613,140100,146423230,5430,5430,5430,5430,0
|
|
20230613,140000,146423230,5430,5430,5430,5430,123
|
|
20230613,135900,145755340,5440,5440,5440,5440,0
|
|
20230613,135800,145755340,5440,5440,5440,5440,0
|
|
20230613,135700,145755340,5440,5440,5440,5440,0
|
|
20230613,135600,145755340,5440,5440,5440,5440,0
|
|
20230613,135500,145755340,5440,5440,5440,5440,50
|
|
20230613,135400,145483340,5440,5440,5440,5440,0
|
|
20230613,135300,145483340,5440,5440,5440,5440,0
|
|
20230613,135200,145483340,5440,5440,5440,5440,0
|
|
20230613,135100,145483340,5440,5440,5440,5440,1
|
|
20230613,135000,145477900,5430,5430,5430,5430,0
|
|
20230613,134900,145477900,5430,5430,5430,5430,0
|
|
20230613,134800,145477900,5430,5430,5430,5430,0
|
|
20230613,134700,145477900,5430,5430,5430,5430,0
|
|
20230613,134600,145477900,5430,5430,5430,5430,0
|
|
20230613,134500,145477900,5430,5430,5430,5430,0
|
|
20230613,134400,145477900,5430,5430,5430,5430,0
|
|
20230613,134300,145477900,5430,5430,5430,5430,0
|
|
20230613,134200,145477900,5430,5430,5430,5430,0
|
|
20230613,134100,145477900,5430,5430,5430,5430,0
|
|
20230613,134000,145477900,5430,5430,5430,5430,1
|
|
20230613,133900,145472470,5440,5440,5440,5440,1
|
|
20230613,133800,145467030,5440,5440,5440,5440,0
|
|
20230613,133700,145467030,5440,5440,5440,5440,0
|
|
20230613,133600,145467030,5440,5440,5440,5440,0
|
|
20230613,133500,145467030,5440,5440,5440,5440,0
|
|
20230613,133400,145467030,5440,5440,5440,5440,0
|
|
20230613,133300,145467030,5440,5440,5440,5440,0
|
|
20230613,133200,145467030,5440,5440,5440,5440,1
|
|
20230613,133100,145461590,5420,5420,5420,5420,0
|
|
20230613,133000,145461590,5420,5420,5420,5420,0
|
|
20230613,132900,145461590,5420,5420,5420,5420,0
|
|
20230613,132800,145461590,5420,5420,5420,5420,0
|
|
20230613,132700,145461590,5420,5420,5420,5420,0
|
|
20230613,132600,145461590,5420,5420,5420,5420,0
|
|
20230613,132500,145461590,5420,5420,5420,5420,685
|
|
20230613,132400,141748890,5440,5430,5440,5420,301
|
|
20230613,132300,140115650,5450,5450,5450,5450,0
|
|
20230613,132200,140115650,5450,5450,5450,5450,0
|
|
20230613,132100,140115650,5450,5450,5450,5450,0
|
|
20230613,132000,140115650,5450,5450,5450,5450,1
|
|
20230613,131900,140110200,5440,5440,5440,5440,0
|
|
20230613,131800,140110200,5440,5440,5440,5440,171
|
|
20230613,131700,139179960,5450,5450,5450,5450,0
|
|
20230613,131600,139179960,5450,5450,5450,5450,1
|
|
20230613,131500,139174510,5440,5440,5440,5440,29
|
|
20230613,131400,139016750,5440,5440,5440,5440,40
|
|
20230613,131300,138799150,5450,5450,5450,5450,18
|
|
20230613,131200,138701050,5440,5440,5440,5440,5
|
|
20230613,131100,138673850,5430,5430,5430,5430,0
|
|
20230613,131000,138673850,5430,5430,5430,5430,0
|
|
20230613,130900,138673850,5430,5430,5430,5430,0
|
|
20230613,130800,138673850,5430,5430,5430,5430,150
|
|
20230613,130700,137859350,5430,5430,5430,5430,0
|
|
20230613,130600,137859350,5430,5430,5430,5430,8
|
|
20230613,130500,137815910,5420,5420,5420,5420,0
|
|
20230613,130400,137815910,5420,5420,5420,5420,0
|
|
20230613,130300,137815910,5420,5430,5430,5420,2632
|
|
20230613,130200,123530340,5430,5440,5440,5430,185
|
|
20230613,130100,122525460,5450,5450,5450,5450,0
|
|
20230613,130000,122525460,5450,5450,5450,5440,216
|
|
20230613,125900,121348420,5440,5460,5460,5440,363
|
|
20230613,125800,119371700,5450,5450,5450,5450,0
|
|
20230613,125700,119371700,5450,5450,5450,5450,0
|
|
20230613,125600,119371700,5450,5450,5450,5450,0
|
|
20230613,125500,119371700,5450,5450,5450,5450,0
|
|
20230613,125400,119371700,5450,5450,5450,5450,50
|
|
20230613,125300,119099200,5450,5450,5450,5450,0
|
|
20230613,125200,119099200,5450,5450,5450,5450,80
|
|
20230613,125100,118663200,5450,5450,5450,5450,16
|
|
20230613,125000,118576000,5450,5450,5450,5450,0
|
|
20230613,124900,118576000,5450,5450,5450,5450,0
|
|
20230613,124800,118576000,5450,5450,5450,5450,247
|
|
20230613,124700,117229850,5460,5460,5460,5460,3
|
|
20230613,124600,117213470,5460,5460,5460,5460,0
|
|
20230613,124500,117213470,5460,5460,5460,5460,0
|
|
20230613,124400,117213470,5460,5460,5460,5460,0
|
|
20230613,124300,117213470,5460,5460,5460,5460,0
|
|
20230613,124200,117213470,5460,5460,5460,5460,0
|
|
20230613,124100,117213470,5460,5460,5460,5460,4
|
|
20230613,124000,117191630,5460,5460,5460,5460,0
|
|
20230613,123900,117191630,5460,5460,5460,5460,0
|
|
20230613,123800,117191630,5460,5460,5460,5460,0
|
|
20230613,123700,117191630,5460,5460,5460,5460,0
|
|
20230613,123600,117191630,5460,5460,5460,5460,0
|
|
20230613,123500,117191630,5460,5460,5460,5460,0
|
|
20230613,123400,117191630,5460,5460,5460,5460,0
|
|
20230613,123300,117191630,5460,5460,5460,5460,0
|
|
20230613,123200,117191630,5460,5460,5460,5460,0
|
|
20230613,123100,117191630,5460,5460,5460,5460,0
|
|
20230613,123000,117191630,5460,5460,5460,5460,0
|
|
20230613,122900,117191630,5460,5460,5460,5460,0
|
|
20230613,122800,117191630,5460,5460,5460,5460,0
|
|
20230613,122700,117191630,5460,5460,5460,5460,186
|
|
20230613,122600,116176070,5430,5430,5430,5430,0
|
|
20230613,122500,116176070,5430,5430,5430,5430,0
|
|
20230613,122400,116176070,5430,5430,5430,5430,0
|
|
20230613,122300,116176070,5430,5430,5430,5430,184
|
|
20230613,122200,115176950,5430,5450,5450,5430,400
|
|
20230613,122100,113001920,5460,5460,5460,5460,0
|
|
20230613,122000,113001920,5460,5460,5460,5460,0
|
|
20230613,121900,113001920,5460,5460,5460,5460,0
|
|
20230613,121800,113001920,5460,5460,5460,5460,0
|
|
20230613,121700,113001920,5460,5460,5460,5460,10
|
|
20230613,121600,112947320,5480,5480,5480,5480,0
|
|
20230613,121500,112947320,5480,5480,5480,5480,0
|
|
20230613,121400,112947320,5480,5480,5480,5480,0
|
|
20230613,121300,112947320,5480,5480,5480,5480,0
|
|
20230613,121200,112947320,5480,5480,5480,5480,0
|
|
20230613,121100,112947320,5480,5480,5480,5480,0
|
|
20230613,121000,112947320,5480,5480,5480,5480,0
|
|
20230613,120900,112947320,5480,5480,5480,5480,0
|
|
20230613,120800,112947320,5480,5480,5480,5480,0
|
|
20230613,120700,112947320,5480,5480,5480,5480,0
|
|
20230613,120600,112947320,5480,5480,5480,5480,0
|
|
20230613,120500,112947320,5480,5450,5480,5410,7240
|
|
20230613,120400,73613080,5450,5460,5460,5450,714
|
|
20230613,120300,69720760,5460,5460,5460,5460,0
|
|
20230613,120200,69720760,5460,5460,5460,5460,0
|
|
20230613,120100,69720760,5460,5460,5460,5460,0
|
|
20230613,120000,69720760,5460,5460,5460,5460,0
|
|
20230613,115900,69720760,5460,5460,5460,5460,0
|
|
20230613,115800,69720760,5460,5460,5460,5460,0
|
|
20230613,115700,69720760,5460,5460,5460,5460,4
|
|
20230613,115600,69698920,5460,5460,5460,5460,0
|
|
20230613,115500,69698920,5460,5460,5460,5460,0
|
|
20230613,115400,69698920,5460,5460,5460,5460,0
|
|
20230613,115300,69698920,5460,5460,5460,5460,0
|
|
20230613,115200,69698920,5460,5460,5460,5460,0
|
|
20230613,115100,69698920,5460,5460,5460,5460,0
|
|
20230613,115000,69698920,5460,5460,5460,5460,0
|
|
20230613,114900,69698920,5460,5460,5460,5460,0
|
|
20230613,114800,69698920,5460,5460,5460,5460,0
|
|
20230613,114700,69698920,5460,5460,5460,5460,0
|
|
20230613,114600,69698920,5460,5460,5460,5460,0
|
|
20230613,114500,69698920,5460,5460,5460,5460,0
|
|
20230613,114400,69698920,5460,5460,5460,5460,0
|
|
20230613,114300,69698920,5460,5460,5460,5460,0
|
|
20230613,114200,69698920,5460,5460,5460,5460,0
|
|
20230613,114100,69698920,5460,5460,5460,5460,0
|
|
20230613,114000,69698920,5460,5460,5460,5460,0
|
|
20230613,113900,69698920,5460,5460,5460,5460,2
|
|
20230613,113800,69688000,5450,5450,5450,5450,246
|
|
20230613,113700,68347300,5450,5450,5450,5450,104
|
|
20230613,113600,67780500,5470,5470,5470,5470,3
|
|
20230613,113500,67764090,5450,5450,5450,5450,0
|
|
20230613,113400,67764090,5450,5450,5450,5450,0
|
|
20230613,113300,67764090,5450,5450,5450,5450,100
|
|
20230613,113200,67219090,5450,5450,5450,5450,0
|
|
20230613,113100,67219090,5450,5450,5450,5450,1
|
|
20230613,113000,67213640,5440,5440,5440,5440,0
|
|
20230613,112900,67213640,5440,5440,5440,5440,0
|
|
20230613,112800,67213640,5440,5440,5440,5440,0
|
|
20230613,112700,67213640,5440,5440,5440,5440,0
|
|
20230613,112600,67213640,5440,5440,5440,5440,0
|
|
20230613,112500,67213640,5440,5440,5440,5440,0
|
|
20230613,112400,67213640,5440,5440,5440,5440,0
|
|
20230613,112300,67213640,5440,5440,5440,5440,2
|
|
20230613,112200,67202760,5440,5450,5450,5440,300
|
|
20230613,112100,65570740,5480,5480,5480,5480,0
|
|
20230613,112000,65570740,5480,5480,5480,5480,0
|
|
20230613,111900,65570740,5480,5480,5480,5480,0
|
|
20230613,111800,65570740,5480,5480,5480,5480,0
|
|
20230613,111700,65570740,5480,5480,5480,5480,0
|
|
20230613,111600,65570740,5480,5470,5480,5470,4
|
|
20230613,111500,65548850,5450,5450,5450,5450,1
|
|
20230613,111400,65543400,5440,5450,5450,5440,1026
|
|
20230613,111300,59957830,5480,5480,5480,5480,0
|
|
20230613,111200,59957830,5480,5480,5480,5480,0
|
|
20230613,111100,59957830,5480,5480,5480,5480,0
|
|
20230613,111000,59957830,5480,5480,5480,5480,0
|
|
20230613,110900,59957830,5480,5450,5480,5450,201
|
|
20230613,110800,58862350,5450,5450,5450,5450,60
|
|
20230613,110700,58535350,5450,5450,5450,5450,0
|
|
20230613,110600,58535350,5450,5450,5450,5450,0
|
|
20230613,110500,58535350,5450,5450,5450,5450,0
|
|
20230613,110400,58535350,5450,5450,5450,5450,165
|
|
20230613,110300,57636100,5450,5450,5450,5450,0
|
|
20230613,110200,57636100,5450,5450,5450,5450,0
|
|
20230613,110100,57636100,5450,5460,5460,5450,1026
|
|
20230613,110000,52040450,5490,5490,5490,5490,0
|
|
20230613,105900,52040450,5490,5490,5490,5490,0
|
|
20230613,105800,52040450,5490,5490,5490,5490,0
|
|
20230613,105700,52040450,5490,5490,5490,5490,0
|
|
20230613,105600,52040450,5490,5490,5490,5490,0
|
|
20230613,105500,52040450,5490,5490,5490,5490,0
|
|
20230613,105400,52040450,5490,5490,5490,5490,0
|
|
20230613,105300,52040450,5490,5490,5490,5490,0
|
|
20230613,105200,52040450,5490,5460,5490,5450,86
|
|
20230613,105100,51571700,5470,5470,5470,5470,0
|
|
20230613,105000,51571700,5470,5470,5470,5470,0
|
|
20230613,104900,51571700,5470,5470,5470,5470,0
|
|
20230613,104800,51571700,5470,5470,5470,5470,0
|
|
20230613,104700,51571700,5470,5470,5470,5470,45
|
|
20230613,104600,51325550,5450,5470,5470,5450,2656
|
|
20230613,104500,36829530,5470,5480,5480,5470,169
|
|
20230613,104400,35905000,5470,5470,5470,5470,0
|
|
20230613,104300,35905000,5470,5470,5470,5470,0
|
|
20230613,104200,35905000,5470,5470,5470,5470,0
|
|
20230613,104100,35905000,5470,5470,5470,5470,0
|
|
20230613,104000,35905000,5470,5470,5470,5470,0
|
|
20230613,103900,35905000,5470,5470,5470,5470,0
|
|
20230613,103800,35905000,5470,5470,5470,5470,0
|
|
20230613,103700,35905000,5470,5470,5470,5470,134
|
|
20230613,103600,35172020,5470,5470,5470,5470,336
|
|
20230613,103500,33334100,5500,5500,5500,5500,0
|
|
20230613,103400,33334100,5500,5500,5500,5500,0
|
|
20230613,103300,33334100,5500,5500,5500,5500,0
|
|
20230613,103200,33334100,5500,5500,5500,5500,0
|
|
20230613,103100,33334100,5500,5500,5500,5500,0
|
|
20230613,103000,33334100,5500,5500,5500,5500,0
|
|
20230613,102900,33334100,5500,5500,5500,5500,0
|
|
20230613,102800,33334100,5500,5500,5500,5500,0
|
|
20230613,102700,33334100,5500,5500,5500,5500,0
|
|
20230613,102600,33334100,5500,5490,5500,5490,1001
|
|
20230613,102500,27828610,5460,5460,5460,5460,90
|
|
20230613,102400,27337210,5490,5490,5490,5490,0
|
|
20230613,102300,27337210,5490,5490,5490,5490,0
|
|
20230613,102200,27337210,5490,5490,5490,5490,0
|
|
20230613,102100,27337210,5490,5470,5490,5470,116
|
|
20230613,102000,26702170,5470,5470,5470,5470,110
|
|
20230613,101900,26100470,5470,5470,5470,5470,0
|
|
20230613,101800,26100470,5470,5470,5470,5470,96
|
|
20230613,101700,25575350,5480,5480,5480,5480,4
|
|
20230613,101600,25553430,5480,5480,5480,5480,20
|
|
20230613,101500,25443830,5460,5460,5460,5460,0
|
|
20230613,101400,25443830,5460,5460,5460,5460,0
|
|
20230613,101300,25443830,5460,5460,5460,5460,698
|
|
20230613,101200,21632750,5460,5460,5460,5460,302
|
|
20230613,101100,19983830,5450,5460,5460,5450,130
|
|
20230613,101000,19274330,5480,5480,5480,5480,0
|
|
20230613,100900,19274330,5480,5480,5480,5480,0
|
|
20230613,100800,19274330,5480,5480,5480,5480,10
|
|
20230613,100700,19219530,5490,5490,5490,5490,0
|
|
20230613,100600,19219530,5490,5490,5490,5490,0
|
|
20230613,100500,19219530,5490,5490,5490,5490,0
|
|
20230613,100400,19219530,5490,5490,5490,5490,0
|
|
20230613,100300,19219530,5490,5490,5490,5490,0
|
|
20230613,100200,19219530,5490,5490,5490,5490,0
|
|
20230613,100100,19219530,5490,5490,5490,5490,0
|
|
20230613,100000,19219530,5490,5490,5490,5490,4
|
|
20230613,095900,19197570,5460,5460,5460,5460,400
|
|
20230613,095800,17013570,5470,5470,5470,5470,0
|
|
20230613,095700,17013570,5470,5470,5470,5470,0
|
|
20230613,095600,17013570,5470,5470,5470,5470,40
|
|
20230613,095500,16794770,5490,5490,5490,5490,0
|
|
20230613,095400,16794770,5490,5490,5490,5490,0
|
|
20230613,095300,16794770,5490,5490,5490,5490,0
|
|
20230613,095200,16794770,5490,5490,5490,5490,0
|
|
20230613,095100,16794770,5490,5490,5490,5490,0
|
|
20230613,095000,16794770,5490,5490,5490,5490,28
|
|
20230613,094900,16641050,5490,5490,5490,5490,0
|
|
20230613,094800,16641050,5490,5490,5490,5490,0
|
|
20230613,094700,16641050,5490,5490,5490,5490,22
|
|
20230613,094600,16520270,5490,5490,5490,5490,0
|
|
20230613,094500,16520270,5490,5490,5490,5490,0
|
|
20230613,094400,16520270,5490,5490,5490,5490,0
|
|
20230613,094300,16520270,5490,5490,5490,5490,0
|
|
20230613,094200,16520270,5490,5490,5490,5490,0
|
|
20230613,094100,16520270,5490,5490,5490,5490,50
|
|
20230613,094000,16245770,5490,5490,5490,5490,0
|
|
20230613,093900,16245770,5490,5490,5490,5490,0
|
|
20230613,093800,16245770,5490,5490,5490,5490,0
|
|
20230613,093700,16245770,5490,5470,5490,5470,211
|
|
20230613,093600,15087780,5450,5490,5490,5450,510
|
|
20230613,093500,12304780,5500,5500,5500,5500,0
|
|
20230613,093400,12304780,5500,5500,5500,5500,0
|
|
20230613,093300,12304780,5500,5500,5500,5500,0
|
|
20230613,093200,12304780,5500,5490,5500,5490,13
|
|
20230613,093100,12233380,5490,5500,5500,5490,26
|
|
20230613,093000,12090580,5500,5500,5500,5500,4
|
|
20230613,092900,12068580,5510,5510,5510,5510,0
|
|
20230613,092800,12068580,5510,5510,5510,5510,0
|
|
20230613,092700,12068580,5510,5510,5510,5510,0
|
|
20230613,092600,12068580,5510,5510,5510,5510,0
|
|
20230613,092500,12068580,5510,5510,5510,5510,0
|
|
20230613,092400,12068580,5510,5510,5510,5510,0
|
|
20230613,092300,12068580,5510,5510,5510,5510,0
|
|
20230613,092200,12068580,5510,5510,5510,5510,0
|
|
20230613,092100,12068580,5510,5490,5510,5490,100
|
|
20230613,092000,11518360,5460,5490,5490,5460,120
|
|
20230613,091900,10860780,5500,5500,5500,5500,5
|
|
20230613,091800,10833280,5500,5500,5500,5500,0
|
|
20230613,091700,10833280,5500,5500,5500,5500,6
|
|
20230613,091600,10800280,5500,5500,5500,5500,115
|
|
20230613,091500,10167780,5500,5500,5500,5500,92
|
|
20230613,091400,9661780,5500,5510,5510,5500,42
|
|
20230613,091300,9430640,5510,5510,5510,5510,527
|
|
20230613,091200,6526870,5510,5510,5510,5510,0
|
|
20230613,091100,6526870,5510,5530,5530,5510,36
|
|
20230613,091000,6328050,5520,5510,5520,5510,37
|
|
20230613,090900,6123830,5510,5510,5510,5510,31
|
|
20230613,090800,5953020,5510,5510,5510,5510,201
|
|
20230613,090700,4845510,5510,5510,5510,5510,0
|
|
20230613,090600,4845510,5510,5500,5510,5500,19
|
|
20230613,090500,4741000,5500,5500,5500,5500,0
|
|
20230613,090400,4741000,5500,5500,5500,5500,488
|
|
20230613,090300,2057000,5500,5500,5500,5500,12
|
|
20230613,090200,1991000,5500,5500,5500,5500,0
|
|
20230613,090100,1991000,5500,5500,5500,5500,256
|
|
20230613,090000,583000,5500,5500,5500,5500,106
|