600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185700,128934610,5830,5830,5830,5830,1256
|
|
20230622,185600,128934610,5830,5830,5830,5830,0
|
|
20230622,185500,128934610,5830,5830,5830,5830,0
|
|
20230622,185400,128934610,5830,5830,5830,5830,0
|
|
20230622,185300,128934610,5830,5830,5830,5830,0
|
|
20230622,185200,128934610,5830,5830,5830,5830,0
|
|
20230622,185100,128934610,5830,5830,5830,5830,0
|
|
20230622,185000,128934610,5830,5830,5830,5830,0
|
|
20230622,184900,128934610,5830,5830,5830,5830,0
|
|
20230622,184800,128934610,5830,5830,5830,5830,0
|
|
20230622,184700,128934610,5830,5830,5830,5830,0
|
|
20230622,184600,128934610,5830,5830,5830,5830,0
|
|
20230622,184500,128934610,5830,5830,5830,5830,0
|
|
20230622,184400,128934610,5830,5830,5830,5830,0
|
|
20230622,184300,128934610,5830,5830,5830,5830,0
|
|
20230622,184200,128934610,5830,5830,5830,5830,0
|
|
20230622,184100,128934610,5830,5830,5830,5830,0
|
|
20230622,184000,128934610,5830,5830,5830,5830,0
|
|
20230622,183900,128934610,5830,5830,5830,5830,0
|
|
20230622,183800,128934610,5830,5830,5830,5830,0
|
|
20230622,183700,128934610,5830,5830,5830,5830,0
|
|
20230622,183600,128934610,5830,5830,5830,5830,0
|
|
20230622,183500,128934610,5830,5830,5830,5830,0
|
|
20230622,183400,128934610,5830,5830,5830,5830,0
|
|
20230622,183300,128934610,5830,5830,5830,5830,0
|
|
20230622,183200,128934610,5830,5830,5830,5830,0
|
|
20230622,183100,128934610,5830,5830,5830,5830,0
|
|
20230622,183000,128934610,5830,5830,5830,5830,0
|
|
20230622,182900,128934610,5830,5830,5830,5830,0
|
|
20230622,182800,128934610,5830,5830,5830,5830,0
|
|
20230622,182700,128934610,5830,5830,5830,5830,1256
|
|
20230622,182600,128934610,5830,5830,5830,5830,0
|
|
20230622,182500,128934610,5830,5830,5830,5830,0
|
|
20230622,182400,128934610,5830,5830,5830,5830,0
|
|
20230622,182300,128934610,5830,5830,5830,5830,0
|
|
20230622,182200,128934610,5830,5830,5830,5830,0
|
|
20230622,182100,128934610,5830,5830,5830,5830,0
|
|
20230622,182000,128934610,5830,5830,5830,5830,0
|
|
20230622,181900,128934610,5830,5830,5830,5830,0
|
|
20230622,181800,128934610,5830,5830,5830,5830,0
|
|
20230622,181700,128934610,5830,5830,5830,5830,0
|
|
20230622,181600,128934610,5830,5830,5830,5830,0
|
|
20230622,181500,128934610,5830,5830,5830,5830,0
|
|
20230622,181400,128934610,5830,5830,5830,5830,0
|
|
20230622,181300,128934610,5830,5830,5830,5830,0
|
|
20230622,181200,128934610,5830,5830,5830,5830,0
|
|
20230622,181100,128934610,5830,5830,5830,5830,0
|
|
20230622,181000,128934610,5830,5830,5830,5830,0
|
|
20230622,180900,128934610,5830,5830,5830,5830,0
|
|
20230622,180800,128934610,5830,5830,5830,5830,0
|
|
20230622,180700,128934610,5830,5830,5830,5830,0
|
|
20230622,180600,128934610,5830,5830,5830,5830,0
|
|
20230622,180500,128934610,5830,5830,5830,5830,0
|
|
20230622,180400,128934610,5830,5830,5830,5830,0
|
|
20230622,180300,128934610,5830,5830,5830,5830,0
|
|
20230622,180200,128934610,5830,5830,5830,5830,0
|
|
20230622,180100,128934610,5830,5830,5830,5830,0
|
|
20230622,180000,128934610,5830,5830,5830,5830,0
|
|
20230622,175900,128934610,5830,5830,5830,5830,0
|
|
20230622,175800,128934610,5830,5830,5830,5830,0
|
|
20230622,175700,128934610,5830,5830,5830,5830,1256
|
|
20230622,175600,128934610,5830,5830,5830,5830,0
|
|
20230622,175500,128934610,5830,5830,5830,5830,0
|
|
20230622,175400,128934610,5830,5830,5830,5830,0
|
|
20230622,175300,128934610,5830,5830,5830,5830,0
|
|
20230622,175200,128934610,5830,5830,5830,5830,0
|
|
20230622,175100,128934610,5830,5830,5830,5830,0
|
|
20230622,175000,128934610,5830,5830,5830,5830,0
|
|
20230622,174900,128934610,5830,5830,5830,5830,0
|
|
20230622,174800,128934610,5830,5830,5830,5830,0
|
|
20230622,174700,128934610,5830,5830,5830,5830,0
|
|
20230622,174600,128934610,5830,5830,5830,5830,0
|
|
20230622,174500,128934610,5830,5830,5830,5830,0
|
|
20230622,174400,128934610,5830,5830,5830,5830,0
|
|
20230622,174300,128934610,5830,5830,5830,5830,0
|
|
20230622,174200,128934610,5830,5830,5830,5830,0
|
|
20230622,174100,128934610,5830,5830,5830,5830,0
|
|
20230622,174000,128934610,5830,5830,5830,5830,0
|
|
20230622,173900,128934610,5830,5830,5830,5830,0
|
|
20230622,173800,128934610,5830,5830,5830,5830,0
|
|
20230622,173700,128934610,5830,5830,5830,5830,0
|
|
20230622,173600,128934610,5830,5830,5830,5830,0
|
|
20230622,173500,128934610,5830,5830,5830,5830,0
|
|
20230622,173400,128934610,5830,5830,5830,5830,0
|
|
20230622,173300,128934610,5830,5830,5830,5830,0
|
|
20230622,173200,128934610,5830,5830,5830,5830,0
|
|
20230622,173100,128934610,5830,5830,5830,5830,0
|
|
20230622,173000,128934610,5830,5830,5830,5830,0
|
|
20230622,172900,128934610,5830,5830,5830,5830,0
|
|
20230622,172800,128934610,5830,5830,5830,5830,0
|
|
20230622,172700,128934610,5830,5830,5830,5830,1256
|
|
20230622,172600,128934610,5830,5830,5830,5830,0
|
|
20230622,172500,128934610,5830,5830,5830,5830,0
|
|
20230622,172400,128934610,5830,5830,5830,5830,0
|
|
20230622,172300,128934610,5830,5830,5830,5830,0
|
|
20230622,172200,128934610,5830,5830,5830,5830,0
|
|
20230622,172100,128934610,5830,5830,5830,5830,0
|
|
20230622,172000,128934610,5830,5830,5830,5830,0
|
|
20230622,171900,128934610,5830,5830,5830,5830,0
|
|
20230622,171800,128934610,5830,5830,5830,5830,0
|
|
20230622,171700,128934610,5830,5830,5830,5830,0
|
|
20230622,171600,128934610,5830,5830,5830,5830,0
|
|
20230622,171500,128934610,5830,5830,5830,5830,0
|
|
20230622,171400,128934610,5830,5830,5830,5830,0
|
|
20230622,171300,128934610,5830,5830,5830,5830,0
|
|
20230622,171200,128934610,5830,5830,5830,5830,0
|
|
20230622,171100,128934610,5830,5830,5830,5830,0
|
|
20230622,171000,128934610,5830,5830,5830,5830,0
|
|
20230622,170900,128934610,5830,5830,5830,5830,0
|
|
20230622,170800,128934610,5830,5830,5830,5830,0
|
|
20230622,170700,128934610,5830,5830,5830,5830,0
|
|
20230622,170600,128934610,5830,5830,5830,5830,0
|
|
20230622,170500,128934610,5830,5830,5830,5830,0
|
|
20230622,170400,128934610,5830,5830,5830,5830,0
|
|
20230622,170300,128934610,5830,5830,5830,5830,0
|
|
20230622,170200,128934610,5830,5830,5830,5830,0
|
|
20230622,170100,128934610,5830,5830,5830,5830,0
|
|
20230622,170000,128934610,5830,5830,5830,5830,0
|
|
20230622,165900,128934610,5830,5830,5830,5830,0
|
|
20230622,165800,128934610,5830,5830,5830,5830,0
|
|
20230622,165700,128934610,5830,5830,5830,5830,1256
|
|
20230622,165600,128934610,5830,5830,5830,5830,0
|
|
20230622,165500,128934610,5830,5830,5830,5830,0
|
|
20230622,165400,128934610,5830,5830,5830,5830,0
|
|
20230622,165300,128934610,5830,5830,5830,5830,0
|
|
20230622,165200,128934610,5830,5830,5830,5830,0
|
|
20230622,165100,128934610,5830,5830,5830,5830,0
|
|
20230622,165000,128934610,5830,5830,5830,5830,0
|
|
20230622,164900,128934610,5830,5830,5830,5830,0
|
|
20230622,164800,128934610,5830,5830,5830,5830,0
|
|
20230622,164700,128934610,5830,5830,5830,5830,0
|
|
20230622,164600,128934610,5830,5830,5830,5830,0
|
|
20230622,164500,128934610,5830,5830,5830,5830,0
|
|
20230622,164400,128934610,5830,5830,5830,5830,0
|
|
20230622,164300,128934610,5830,5830,5830,5830,0
|
|
20230622,164200,128934610,5830,5830,5830,5830,0
|
|
20230622,164100,128934610,5830,5830,5830,5830,0
|
|
20230622,164000,128934610,5830,5830,5830,5830,0
|
|
20230622,163900,128934610,5830,5830,5830,5830,0
|
|
20230622,163800,128934610,5830,5830,5830,5830,0
|
|
20230622,163700,128934610,5830,5830,5830,5830,0
|
|
20230622,163600,128934610,5830,5830,5830,5830,0
|
|
20230622,163500,128934610,5830,5830,5830,5830,0
|
|
20230622,163400,128934610,5830,5830,5830,5830,0
|
|
20230622,163300,128934610,5830,5830,5830,5830,0
|
|
20230622,163200,128934610,5830,5830,5830,5830,0
|
|
20230622,163100,128934610,5830,5830,5830,5830,0
|
|
20230622,163000,128934610,5830,5830,5830,5830,0
|
|
20230622,162900,128934610,5830,5830,5830,5830,0
|
|
20230622,162800,128934610,5830,5830,5830,5830,0
|
|
20230622,162700,128934610,5830,5830,5830,5830,1256
|
|
20230622,162600,128934610,5830,5830,5830,5830,0
|
|
20230622,162500,128934610,5830,5830,5830,5830,0
|
|
20230622,162400,128934610,5830,5830,5830,5830,0
|
|
20230622,162300,128934610,5830,5830,5830,5830,0
|
|
20230622,162200,128934610,5830,5830,5830,5830,0
|
|
20230622,162100,128934610,5830,5830,5830,5830,0
|
|
20230622,162000,128934610,5830,5830,5830,5830,0
|
|
20230622,161900,128934610,5830,5830,5830,5830,0
|
|
20230622,161800,128934610,5830,5830,5830,5830,0
|
|
20230622,161700,128934610,5830,5830,5830,5830,0
|
|
20230622,161600,128934610,5830,5830,5830,5830,0
|
|
20230622,161500,128934610,5830,5830,5830,5830,0
|
|
20230622,161400,128934610,5830,5830,5830,5830,0
|
|
20230622,161300,128934610,5830,5830,5830,5830,0
|
|
20230622,161200,128934610,5830,5830,5830,5830,0
|
|
20230622,161100,128934610,5830,5830,5830,5830,0
|
|
20230622,161000,128934610,5830,5830,5830,5830,0
|
|
20230622,160900,128934610,5830,5830,5830,5830,0
|
|
20230622,160800,128934610,5830,5830,5830,5830,0
|
|
20230622,160700,128934610,5830,5830,5830,5830,0
|
|
20230622,160600,128934610,5830,5830,5830,5830,0
|
|
20230622,160500,128934610,5830,5830,5830,5830,0
|
|
20230622,160400,128934610,5830,5830,5830,5830,0
|
|
20230622,160300,128934610,5830,5830,5830,5830,0
|
|
20230622,160200,128934610,5830,5830,5830,5830,0
|
|
20230622,160100,128934610,5830,5830,5830,5830,0
|
|
20230622,160000,128934610,5830,5830,5830,5830,0
|
|
20230622,155900,128934610,5830,5830,5830,5830,0
|
|
20230622,155800,128934610,5830,5830,5830,5830,0
|
|
20230622,155700,128934610,5830,5830,5830,5830,1256
|
|
20230622,155600,128934610,5830,5830,5830,5830,0
|
|
20230622,155500,128934610,5830,5830,5830,5830,0
|
|
20230622,155400,128934610,5830,5830,5830,5830,0
|
|
20230622,155300,128934610,5830,5830,5830,5830,0
|
|
20230622,155200,128934610,5830,5830,5830,5830,0
|
|
20230622,155100,128934610,5830,5830,5830,5830,0
|
|
20230622,155000,128934610,5830,5830,5830,5830,0
|
|
20230622,154900,128934610,5830,5830,5830,5830,0
|
|
20230622,154800,128934610,5830,5830,5830,5830,0
|
|
20230622,154700,128934610,5830,5830,5830,5830,0
|
|
20230622,154600,128934610,5830,5830,5830,5830,0
|
|
20230622,154500,128934610,5830,5830,5830,5830,0
|
|
20230622,154400,128934610,5830,5830,5830,5830,0
|
|
20230622,154300,128934610,5830,5830,5830,5830,0
|
|
20230622,154200,128934610,5830,5830,5830,5830,0
|
|
20230622,154100,128934610,5830,5830,5830,5830,0
|
|
20230622,154000,128934610,5830,5830,5830,5830,0
|
|
20230622,153900,128934610,5830,5830,5830,5830,0
|
|
20230622,153800,128934610,5830,5830,5830,5830,0
|
|
20230622,153700,128934610,5830,5830,5830,5830,0
|
|
20230622,153600,128934610,5830,5830,5830,5830,0
|
|
20230622,153500,128934610,5830,5830,5830,5830,0
|
|
20230622,153400,128934610,5830,5830,5830,5830,0
|
|
20230622,153300,128934610,5830,5830,5830,5830,0
|
|
20230622,153200,128934610,5830,5830,5830,5830,0
|
|
20230622,153100,128934610,5830,5830,5830,5830,0
|
|
20230622,153000,128934610,5830,5830,5830,5830,1256
|
|
20230622,152900,121612130,5830,5830,5830,5830,0
|
|
20230622,152800,121612130,5830,5830,5830,5830,0
|
|
20230622,152700,121612130,5830,5830,5830,5830,0
|
|
20230622,152600,121612130,5830,5830,5830,5830,0
|
|
20230622,152500,121612130,5830,5830,5830,5830,0
|
|
20230622,152400,121612130,5830,5830,5830,5830,0
|
|
20230622,152300,121612130,5830,5830,5830,5830,0
|
|
20230622,152200,121612130,5830,5830,5830,5830,0
|
|
20230622,152100,121612130,5830,5830,5830,5830,0
|
|
20230622,152000,121612130,5830,5830,5830,5830,0
|
|
20230622,151900,121612130,5830,5870,5870,5830,2893
|
|
20230622,151800,104699830,5860,5860,5860,5860,150
|
|
20230622,151700,103820830,5860,5860,5860,5860,0
|
|
20230622,151600,103820830,5860,5860,5860,5860,0
|
|
20230622,151500,103820830,5860,5860,5860,5860,0
|
|
20230622,151400,103820830,5860,5860,5860,5860,0
|
|
20230622,151300,103820830,5860,5860,5860,5860,0
|
|
20230622,151200,103820830,5860,5860,5860,5860,2
|
|
20230622,151100,103809110,5880,5880,5880,5880,4
|
|
20230622,151000,103785590,5860,5860,5860,5860,13
|
|
20230622,150900,103709410,5860,5860,5860,5860,0
|
|
20230622,150800,103709410,5860,5860,5860,5860,0
|
|
20230622,150700,103709410,5860,5860,5860,5860,0
|
|
20230622,150600,103709410,5860,5860,5860,5860,0
|
|
20230622,150500,103709410,5860,5860,5860,5860,100
|
|
20230622,150400,103123410,5860,5860,5860,5860,24
|
|
20230622,150300,102982770,5860,5860,5860,5860,0
|
|
20230622,150200,102982770,5860,5860,5860,5860,0
|
|
20230622,150100,102982770,5860,5860,5860,5860,0
|
|
20230622,150000,102982770,5860,5860,5860,5860,116
|
|
20230622,145900,102303010,5860,5860,5860,5860,0
|
|
20230622,145800,102303010,5860,5860,5860,5860,1
|
|
20230622,145700,102297150,5860,5860,5860,5860,0
|
|
20230622,145600,102297150,5860,5860,5860,5860,0
|
|
20230622,145500,102297150,5860,5860,5860,5860,0
|
|
20230622,145400,102297150,5860,5860,5860,5860,0
|
|
20230622,145300,102297150,5860,5860,5860,5860,165
|
|
20230622,145200,101330250,5860,5860,5860,5860,4
|
|
20230622,145100,101306810,5870,5870,5870,5870,1
|
|
20230622,145000,101300940,5870,5870,5870,5870,0
|
|
20230622,144900,101300940,5870,5870,5870,5870,0
|
|
20230622,144800,101300940,5870,5870,5870,5870,0
|
|
20230622,144700,101300940,5870,5870,5870,5870,0
|
|
20230622,144600,101300940,5870,5870,5870,5870,0
|
|
20230622,144500,101300940,5870,5870,5870,5870,0
|
|
20230622,144400,101300940,5870,5870,5870,5870,0
|
|
20230622,144300,101300940,5870,5870,5870,5870,0
|
|
20230622,144200,101300940,5870,5870,5870,5870,0
|
|
20230622,144100,101300940,5870,5870,5870,5870,50
|
|
20230622,144000,101007440,5880,5880,5880,5880,20
|
|
20230622,143900,100889840,5860,5860,5860,5860,0
|
|
20230622,143800,100889840,5860,5860,5860,5860,0
|
|
20230622,143700,100889840,5860,5860,5860,5860,0
|
|
20230622,143600,100889840,5860,5860,5860,5860,0
|
|
20230622,143500,100889840,5860,5860,5860,5860,13
|
|
20230622,143400,100813660,5880,5880,5880,5880,0
|
|
20230622,143300,100813660,5880,5880,5880,5880,100
|
|
20230622,143200,100225660,5880,5880,5880,5880,0
|
|
20230622,143100,100225660,5880,5880,5880,5880,0
|
|
20230622,143000,100225660,5880,5880,5880,5880,0
|
|
20230622,142900,100225660,5880,5880,5880,5880,0
|
|
20230622,142800,100225660,5880,5880,5880,5880,2
|
|
20230622,142700,100213900,5880,5880,5880,5880,0
|
|
20230622,142600,100213900,5880,5880,5880,5880,0
|
|
20230622,142500,100213900,5880,5880,5880,5880,20
|
|
20230622,142400,100096300,5880,5880,5880,5880,20
|
|
20230622,142300,99978700,5880,5880,5880,5880,0
|
|
20230622,142200,99978700,5880,5880,5880,5880,2
|
|
20230622,142100,99966940,5870,5870,5870,5870,0
|
|
20230622,142000,99966940,5870,5870,5870,5870,1
|
|
20230622,141900,99961070,5880,5880,5880,5880,20
|
|
20230622,141800,99843470,5880,5880,5880,5880,0
|
|
20230622,141700,99843470,5880,5880,5880,5880,0
|
|
20230622,141600,99843470,5880,5880,5880,5880,0
|
|
20230622,141500,99843470,5880,5880,5880,5880,40
|
|
20230622,141400,99608270,5860,5860,5860,5860,0
|
|
20230622,141300,99608270,5860,5860,5860,5860,0
|
|
20230622,141200,99608270,5860,5860,5860,5860,0
|
|
20230622,141100,99608270,5860,5880,5880,5860,688
|
|
20230622,141000,95576270,5880,5880,5880,5880,3
|
|
20230622,140900,95558630,5880,5860,5880,5860,26
|
|
20230622,140800,95405770,5870,5870,5870,5870,466
|
|
20230622,140700,92670350,5890,5890,5890,5880,663
|
|
20230622,140600,88769990,5900,5900,5900,5900,0
|
|
20230622,140500,88769990,5900,5900,5900,5900,2
|
|
20230622,140400,88758190,5900,5900,5900,5900,0
|
|
20230622,140300,88758190,5900,5900,5900,5900,0
|
|
20230622,140200,88758190,5900,5900,5900,5900,15
|
|
20230622,140100,88669690,5890,5890,5890,5890,220
|
|
20230622,140000,87373890,5910,5910,5910,5910,0
|
|
20230622,135900,87373890,5910,5910,5910,5910,0
|
|
20230622,135800,87373890,5910,5910,5910,5910,0
|
|
20230622,135700,87373890,5910,5910,5910,5910,0
|
|
20230622,135600,87373890,5910,5910,5910,5910,0
|
|
20230622,135500,87373890,5910,5910,5910,5910,0
|
|
20230622,135400,87373890,5910,5910,5910,5910,0
|
|
20230622,135300,87373890,5910,5910,5910,5910,0
|
|
20230622,135200,87373890,5910,5910,5910,5910,0
|
|
20230622,135100,87373890,5910,5910,5910,5910,0
|
|
20230622,135000,87373890,5910,5910,5910,5910,0
|
|
20230622,134900,87373890,5910,5910,5910,5910,0
|
|
20230622,134800,87373890,5910,5910,5910,5910,0
|
|
20230622,134700,87373890,5910,5910,5910,5910,0
|
|
20230622,134600,87373890,5910,5910,5910,5910,0
|
|
20230622,134500,87373890,5910,5910,5910,5910,0
|
|
20230622,134400,87373890,5910,5910,5910,5910,0
|
|
20230622,134300,87373890,5910,5910,5910,5910,0
|
|
20230622,134200,87373890,5910,5910,5910,5910,4
|
|
20230622,134100,87350250,5910,5910,5910,5910,2
|
|
20230622,134000,87338430,5910,5910,5910,5910,0
|
|
20230622,133900,87338430,5910,5910,5910,5910,5
|
|
20230622,133800,87308880,5910,5910,5910,5910,1
|
|
20230622,133700,87302970,5890,5890,5890,5890,0
|
|
20230622,133600,87302970,5890,5890,5890,5890,0
|
|
20230622,133500,87302970,5890,5890,5890,5890,0
|
|
20230622,133400,87302970,5890,5890,5890,5890,0
|
|
20230622,133300,87302970,5890,5890,5890,5890,0
|
|
20230622,133200,87302970,5890,5890,5890,5890,0
|
|
20230622,133100,87302970,5890,5890,5890,5890,7
|
|
20230622,133000,87261740,5890,5890,5890,5890,0
|
|
20230622,132900,87261740,5890,5890,5890,5890,0
|
|
20230622,132800,87261740,5890,5890,5890,5890,0
|
|
20230622,132700,87261740,5890,5890,5890,5890,0
|
|
20230622,132600,87261740,5890,5890,5890,5890,0
|
|
20230622,132500,87261740,5890,5890,5890,5890,0
|
|
20230622,132400,87261740,5890,5890,5890,5890,0
|
|
20230622,132300,87261740,5890,5890,5890,5890,0
|
|
20230622,132200,87261740,5890,5890,5890,5890,0
|
|
20230622,132100,87261740,5890,5890,5890,5890,0
|
|
20230622,132000,87261740,5890,5890,5890,5890,0
|
|
20230622,131900,87261740,5890,5890,5890,5890,300
|
|
20230622,131800,85494740,5910,5910,5910,5910,0
|
|
20230622,131700,85494740,5910,5910,5910,5910,0
|
|
20230622,131600,85494740,5910,5910,5910,5910,0
|
|
20230622,131500,85494740,5910,5910,5910,5910,122
|
|
20230622,131400,84773720,5910,5910,5910,5910,0
|
|
20230622,131300,84773720,5910,5910,5910,5910,0
|
|
20230622,131200,84773720,5910,5910,5910,5910,0
|
|
20230622,131100,84773720,5910,5910,5910,5910,0
|
|
20230622,131000,84773720,5910,5910,5910,5910,0
|
|
20230622,130900,84773720,5910,5910,5910,5910,0
|
|
20230622,130800,84773720,5910,5910,5910,5910,0
|
|
20230622,130700,84773720,5910,5910,5910,5910,0
|
|
20230622,130600,84773720,5910,5910,5910,5910,0
|
|
20230622,130500,84773720,5910,5910,5910,5910,0
|
|
20230622,130400,84773720,5910,5910,5910,5910,1
|
|
20230622,130300,84767810,5890,5890,5890,5890,10
|
|
20230622,130200,84708910,5890,5890,5890,5890,0
|
|
20230622,130100,84708910,5890,5890,5890,5890,0
|
|
20230622,130000,84708910,5890,5890,5890,5890,1
|
|
20230622,125900,84703020,5890,5890,5890,5890,20
|
|
20230622,125800,84585220,5880,5880,5880,5880,0
|
|
20230622,125700,84585220,5880,5910,5910,5880,1000
|
|
20230622,125600,78694440,5930,5930,5930,5930,0
|
|
20230622,125500,78694440,5930,5930,5930,5930,0
|
|
20230622,125400,78694440,5930,5930,5930,5930,0
|
|
20230622,125300,78694440,5930,5930,5930,5930,0
|
|
20230622,125200,78694440,5930,5930,5930,5930,1
|
|
20230622,125100,78688510,5930,5930,5930,5930,10
|
|
20230622,125000,78629210,5930,5930,5930,5930,0
|
|
20230622,124900,78629210,5930,5930,5930,5930,250
|
|
20230622,124800,77146710,5930,5920,5930,5920,350
|
|
20230622,124700,75071320,5910,5910,5910,5910,0
|
|
20230622,124600,75071320,5910,5910,5910,5910,0
|
|
20230622,124500,75071320,5910,5910,5910,5910,0
|
|
20230622,124400,75071320,5910,5910,5910,5910,2
|
|
20230622,124300,75059500,5900,5900,5900,5900,0
|
|
20230622,124200,75059500,5900,5900,5900,5900,0
|
|
20230622,124100,75059500,5900,5900,5900,5900,0
|
|
20230622,124000,75059500,5900,5900,5900,5900,0
|
|
20230622,123900,75059500,5900,5900,5900,5900,7
|
|
20230622,123800,75018200,5920,5910,5920,5910,200
|
|
20230622,123700,73835200,5910,5910,5910,5910,1
|
|
20230622,123600,73829290,5920,5920,5920,5920,1
|
|
20230622,123500,73823370,5920,5920,5920,5920,0
|
|
20230622,123400,73823370,5920,5920,5920,5920,0
|
|
20230622,123300,73823370,5920,5920,5920,5920,1
|
|
20230622,123200,73817450,5900,5900,5900,5900,219
|
|
20230622,123100,72525350,5930,5910,5930,5900,1049
|
|
20230622,123000,66332470,5930,5930,5930,5930,0
|
|
20230622,122900,66332470,5930,5930,5930,5930,0
|
|
20230622,122800,66332470,5930,5930,5930,5930,0
|
|
20230622,122700,66332470,5930,5930,5930,5930,0
|
|
20230622,122600,66332470,5930,5930,5930,5930,0
|
|
20230622,122500,66332470,5930,5930,5930,5930,0
|
|
20230622,122400,66332470,5930,5930,5930,5930,0
|
|
20230622,122300,66332470,5930,5930,5930,5930,0
|
|
20230622,122200,66332470,5930,5930,5930,5930,0
|
|
20230622,122100,66332470,5930,5930,5930,5930,0
|
|
20230622,122000,66332470,5930,5930,5930,5930,0
|
|
20230622,121900,66332470,5930,5930,5930,5930,0
|
|
20230622,121800,66332470,5930,5930,5930,5930,0
|
|
20230622,121700,66332470,5930,5930,5930,5930,0
|
|
20230622,121600,66332470,5930,5930,5930,5930,0
|
|
20230622,121500,66332470,5930,5930,5930,5930,0
|
|
20230622,121400,66332470,5930,5930,5930,5930,219
|
|
20230622,121300,65033800,5930,5930,5930,5930,0
|
|
20230622,121200,65033800,5930,5930,5930,5930,0
|
|
20230622,121100,65033800,5930,5930,5930,5930,0
|
|
20230622,121000,65033800,5930,5930,5930,5930,0
|
|
20230622,120900,65033800,5930,5930,5930,5930,0
|
|
20230622,120800,65033800,5930,5930,5930,5930,0
|
|
20230622,120700,65033800,5930,5930,5930,5930,0
|
|
20230622,120600,65033800,5930,5930,5930,5930,0
|
|
20230622,120500,65033800,5930,5930,5930,5930,10
|
|
20230622,120400,64974500,5930,5920,5930,5920,23
|
|
20230622,120300,64838330,5920,5920,5920,5920,0
|
|
20230622,120200,64838330,5920,5920,5920,5920,0
|
|
20230622,120100,64838330,5920,5920,5920,5920,0
|
|
20230622,120000,64838330,5920,5920,5920,5920,0
|
|
20230622,115900,64838330,5920,5920,5920,5920,0
|
|
20230622,115800,64838330,5920,5920,5920,5920,0
|
|
20230622,115700,64838330,5920,5920,5920,5920,0
|
|
20230622,115600,64838330,5920,5920,5920,5920,0
|
|
20230622,115500,64838330,5920,5920,5920,5920,0
|
|
20230622,115400,64838330,5920,5920,5920,5920,312
|
|
20230622,115300,62991290,5930,5930,5930,5930,1
|
|
20230622,115200,62985360,5930,5930,5930,5930,2
|
|
20230622,115100,62973500,5930,5930,5930,5930,0
|
|
20230622,115000,62973500,5930,5930,5930,5930,1
|
|
20230622,114900,62967570,5920,5920,5920,5920,0
|
|
20230622,114800,62967570,5920,5920,5920,5920,0
|
|
20230622,114700,62967570,5920,5920,5920,5920,0
|
|
20230622,114600,62967570,5920,5920,5920,5920,0
|
|
20230622,114500,62967570,5920,5920,5920,5920,0
|
|
20230622,114400,62967570,5920,5920,5920,5920,0
|
|
20230622,114300,62967570,5920,5920,5920,5920,0
|
|
20230622,114200,62967570,5920,5920,5920,5920,0
|
|
20230622,114100,62967570,5920,5920,5920,5920,0
|
|
20230622,114000,62967570,5920,5920,5920,5920,0
|
|
20230622,113900,62967570,5920,5920,5920,5920,0
|
|
20230622,113800,62967570,5920,5920,5920,5920,41
|
|
20230622,113700,62724850,5930,5930,5930,5930,0
|
|
20230622,113600,62724850,5930,5930,5930,5930,1
|
|
20230622,113500,62718920,5930,5930,5930,5930,0
|
|
20230622,113400,62718920,5930,5930,5930,5930,0
|
|
20230622,113300,62718920,5930,5930,5930,5930,1
|
|
20230622,113200,62712990,5940,5940,5940,5940,0
|
|
20230622,113100,62712990,5940,5940,5940,5940,0
|
|
20230622,113000,62712990,5940,5940,5940,5940,1
|
|
20230622,112900,62707050,5920,5920,5920,5920,0
|
|
20230622,112800,62707050,5920,5920,5920,5920,0
|
|
20230622,112700,62707050,5920,5920,5920,5920,0
|
|
20230622,112600,62707050,5920,5920,5920,5920,0
|
|
20230622,112500,62707050,5920,5920,5920,5920,17
|
|
20230622,112400,62606410,5940,5940,5940,5940,0
|
|
20230622,112300,62606410,5940,5940,5940,5940,0
|
|
20230622,112200,62606410,5940,5930,5940,5930,602
|
|
20230622,112100,59030730,5920,5920,5920,5920,0
|
|
20230622,112000,59030730,5920,5920,5920,5920,0
|
|
20230622,111900,59030730,5920,5920,5920,5920,200
|
|
20230622,111800,57846730,5930,5930,5930,5930,80
|
|
20230622,111700,57372330,5930,5930,5930,5930,0
|
|
20230622,111600,57372330,5930,5930,5930,5930,0
|
|
20230622,111500,57372330,5930,5930,5930,5930,0
|
|
20230622,111400,57372330,5930,5930,5930,5930,0
|
|
20230622,111300,57372330,5930,5930,5930,5930,8
|
|
20230622,111200,57324890,5930,5930,5930,5930,0
|
|
20230622,111100,57324890,5930,5930,5930,5930,2
|
|
20230622,111000,57313030,5910,5910,5910,5910,0
|
|
20230622,110900,57313030,5910,5910,5910,5910,0
|
|
20230622,110800,57313030,5910,5910,5910,5910,0
|
|
20230622,110700,57313030,5910,5910,5910,5910,0
|
|
20230622,110600,57313030,5910,5910,5910,5910,0
|
|
20230622,110500,57313030,5910,5910,5910,5910,0
|
|
20230622,110400,57313030,5910,5920,5920,5910,52
|
|
20230622,110300,57005610,5930,5930,5930,5930,0
|
|
20230622,110200,57005610,5930,5930,5930,5930,290
|
|
20230622,110100,55285910,5940,5940,5940,5940,50
|
|
20230622,110000,54988910,5930,5930,5930,5930,168
|
|
20230622,105900,53992670,5930,5930,5930,5930,0
|
|
20230622,105800,53992670,5930,5930,5930,5930,1
|
|
20230622,105700,53986740,5930,5930,5930,5930,0
|
|
20230622,105600,53986740,5930,5930,5930,5930,0
|
|
20230622,105500,53986740,5930,5930,5930,5930,0
|
|
20230622,105400,53986740,5930,5940,5940,5930,103
|
|
20230622,105300,53375940,5950,5950,5950,5950,0
|
|
20230622,105200,53375940,5950,5950,5950,5950,23
|
|
20230622,105100,53239090,5950,5930,5950,5930,40
|
|
20230622,105000,53001500,5930,5930,5930,5930,386
|
|
20230622,104900,50712520,5920,5920,5920,5920,1
|
|
20230622,104800,50706600,5930,5930,5930,5930,3
|
|
20230622,104700,50688810,5920,5920,5920,5920,0
|
|
20230622,104600,50688810,5920,5920,5920,5920,0
|
|
20230622,104500,50688810,5920,5920,5920,5920,0
|
|
20230622,104400,50688810,5920,5920,5920,5920,0
|
|
20230622,104300,50688810,5920,5920,5920,5920,0
|
|
20230622,104200,50688810,5920,5920,5920,5920,10
|
|
20230622,104100,50629610,5920,5920,5920,5920,0
|
|
20230622,104000,50629610,5920,5920,5920,5920,2
|
|
20230622,103900,50617770,5920,5920,5920,5920,0
|
|
20230622,103800,50617770,5920,5920,5920,5920,1
|
|
20230622,103700,50611850,5900,5900,5900,5900,0
|
|
20230622,103600,50611850,5900,5900,5900,5900,1
|
|
20230622,103500,50605950,5900,5900,5900,5900,0
|
|
20230622,103400,50605950,5900,5910,5910,5900,1000
|
|
20230622,103300,44705860,5930,5910,5930,5910,34
|
|
20230622,103200,44504880,5910,5910,5910,5910,0
|
|
20230622,103100,44504880,5910,5910,5910,5910,0
|
|
20230622,103000,44504880,5910,5910,5910,5910,0
|
|
20230622,102900,44504880,5910,5910,5910,5910,16
|
|
20230622,102800,44410320,5920,5920,5920,5920,4
|
|
20230622,102700,44386640,5930,5930,5930,5930,0
|
|
20230622,102600,44386640,5930,5930,5930,5930,20
|
|
20230622,102500,44268040,5940,5940,5940,5940,0
|
|
20230622,102400,44268040,5940,5940,5940,5940,0
|
|
20230622,102300,44268040,5940,5940,5940,5940,0
|
|
20230622,102200,44268040,5940,5940,5940,5940,0
|
|
20230622,102100,44268040,5940,5940,5940,5940,0
|
|
20230622,102000,44268040,5940,5940,5940,5940,0
|
|
20230622,101900,44268040,5940,5930,5940,5930,108
|
|
20230622,101800,43627590,5930,5930,5930,5930,0
|
|
20230622,101700,43627590,5930,5930,5930,5930,192
|
|
20230622,101600,42489030,5930,5930,5930,5930,0
|
|
20230622,101500,42489030,5930,5930,5930,5930,0
|
|
20230622,101400,42489030,5930,5930,5930,5930,0
|
|
20230622,101300,42489030,5930,5930,5930,5930,0
|
|
20230622,101200,42489030,5930,5930,5930,5930,0
|
|
20230622,101100,42489030,5930,5930,5930,5930,0
|
|
20230622,101000,42489030,5930,5930,5930,5930,1
|
|
20230622,100900,42483100,5910,5910,5910,5910,0
|
|
20230622,100800,42483100,5910,5920,5920,5910,172
|
|
20230622,100700,41466430,5930,5930,5930,5930,0
|
|
20230622,100600,41466430,5930,5930,5930,5930,0
|
|
20230622,100500,41466430,5930,5930,5930,5930,0
|
|
20230622,100400,41466430,5930,5930,5930,5930,0
|
|
20230622,100300,41466430,5930,5930,5930,5930,200
|
|
20230622,100200,40280430,5930,5930,5930,5930,5
|
|
20230622,100100,40250780,5930,5930,5930,5930,5
|
|
20230622,100000,40221130,5930,5930,5930,5930,0
|
|
20230622,095900,40221130,5930,5930,5930,5930,0
|
|
20230622,095800,40221130,5930,5930,5930,5930,0
|
|
20230622,095700,40221130,5930,5930,5930,5930,0
|
|
20230622,095600,40221130,5930,5930,5930,5930,0
|
|
20230622,095500,40221130,5930,5930,5930,5930,0
|
|
20230622,095400,40221130,5930,5930,5930,5930,0
|
|
20230622,095300,40221130,5930,5930,5930,5930,0
|
|
20230622,095200,40221130,5930,5930,5930,5930,9
|
|
20230622,095100,40167760,5930,5930,5930,5930,0
|
|
20230622,095000,40167760,5930,5930,5930,5930,4
|
|
20230622,094900,40144040,5920,5920,5920,5920,1
|
|
20230622,094800,40138120,5910,5920,5920,5910,169
|
|
20230622,094700,39139310,5930,5930,5930,5930,0
|
|
20230622,094600,39139310,5930,5930,5930,5930,1
|
|
20230622,094500,39133380,5910,5920,5920,5910,200
|
|
20230622,094400,37950470,5930,5930,5930,5930,1
|
|
20230622,094300,37944540,5920,5920,5920,5920,0
|
|
20230622,094200,37944540,5920,5920,5920,5920,0
|
|
20230622,094100,37944540,5920,5920,5920,5920,0
|
|
20230622,094000,37944540,5920,5920,5920,5920,22
|
|
20230622,093900,37814300,5920,5920,5920,5920,0
|
|
20230622,093800,37814300,5920,5920,5920,5920,1
|
|
20230622,093700,37808380,5930,5930,5930,5930,0
|
|
20230622,093600,37808380,5930,5930,5930,5930,1
|
|
20230622,093500,37802450,5930,5930,5930,5930,0
|
|
20230622,093400,37802450,5930,5930,5930,5930,1
|
|
20230622,093300,37796520,5910,5910,5910,5910,0
|
|
20230622,093200,37796520,5910,5910,5910,5910,2
|
|
20230622,093100,37784700,5930,5930,5930,5930,3
|
|
20230622,093000,37766910,5930,5930,5930,5930,0
|
|
20230622,092900,37766910,5930,5930,5930,5930,1
|
|
20230622,092800,37760980,5930,5930,5930,5930,100
|
|
20230622,092700,37167980,5920,5910,5930,5910,515
|
|
20230622,092600,34124280,5920,5930,5930,5920,4
|
|
20230622,092500,34100580,5950,5950,5950,5950,0
|
|
20230622,092400,34100580,5950,5930,5950,5930,62
|
|
20230622,092300,33731720,5950,5930,5950,5930,2
|
|
20230622,092200,33719840,5950,5930,5950,5930,100
|
|
20230622,092100,33125640,5950,5950,5950,5950,0
|
|
20230622,092000,33125640,5950,5950,5950,5950,0
|
|
20230622,091900,33125640,5950,5930,5950,5930,2
|
|
20230622,091800,33113760,5900,5950,5950,5900,118
|
|
20230622,091700,32416920,5950,5950,5950,5950,22
|
|
20230622,091600,32286020,5950,5950,5950,5920,7
|
|
20230622,091500,32244440,5930,5900,5950,5900,213
|
|
20230622,091400,30986550,5880,5880,5880,5880,0
|
|
20230622,091300,30986550,5880,5880,5880,5880,1234
|
|
20230622,091200,23730630,5880,5880,5880,5880,0
|
|
20230622,091100,23730630,5880,5880,5880,5880,1
|
|
20230622,091000,23724750,5860,5870,5870,5860,122
|
|
20230622,090900,23009520,5870,5880,5880,5870,183
|
|
20230622,090800,21934510,5880,5880,5880,5880,11
|
|
20230622,090700,21869830,5880,5880,5880,5880,10
|
|
20230622,090600,21811030,5880,5870,5880,5870,43
|
|
20230622,090500,21558610,5890,5870,5890,5870,283
|
|
20230622,090400,19896570,5870,5840,5870,5840,368
|
|
20230622,090300,17741240,5830,5840,5840,5830,166
|
|
20230622,090200,16773430,5840,5840,5840,5840,117
|
|
20230622,090100,16090150,5850,5870,5870,5840,166
|
|
20230622,090000,15118180,5870,5830,5900,5830,2593
|