635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,193200,510555920,5590,5590,5590,5590,5078
|
|
20230615,193100,510555920,5590,5590,5590,5590,0
|
|
20230615,193000,510555920,5590,5590,5590,5590,0
|
|
20230615,192900,510555920,5590,5590,5590,5590,0
|
|
20230615,192800,510555920,5590,5590,5590,5590,0
|
|
20230615,192700,510555920,5590,5590,5590,5590,0
|
|
20230615,192600,510555920,5590,5590,5590,5590,0
|
|
20230615,192500,510555920,5590,5590,5590,5590,0
|
|
20230615,192400,510555920,5590,5590,5590,5590,0
|
|
20230615,192300,510555920,5590,5590,5590,5590,0
|
|
20230615,192200,510555920,5590,5590,5590,5590,0
|
|
20230615,192100,510555920,5590,5590,5590,5590,0
|
|
20230615,192000,510555920,5590,5590,5590,5590,0
|
|
20230615,191900,510555920,5590,5590,5590,5590,0
|
|
20230615,191800,510555920,5590,5590,5590,5590,0
|
|
20230615,191700,510555920,5590,5590,5590,5590,0
|
|
20230615,191600,510555920,5590,5590,5590,5590,0
|
|
20230615,191500,510555920,5590,5590,5590,5590,0
|
|
20230615,191400,510555920,5590,5590,5590,5590,0
|
|
20230615,191300,510555920,5590,5590,5590,5590,0
|
|
20230615,191200,510555920,5590,5590,5590,5590,0
|
|
20230615,191100,510555920,5590,5590,5590,5590,0
|
|
20230615,191000,510555920,5590,5590,5590,5590,0
|
|
20230615,190900,510555920,5590,5590,5590,5590,0
|
|
20230615,190800,510555920,5590,5590,5590,5590,0
|
|
20230615,190700,510555920,5590,5590,5590,5590,0
|
|
20230615,190600,510555920,5590,5590,5590,5590,0
|
|
20230615,190500,510555920,5590,5590,5590,5590,0
|
|
20230615,190400,510555920,5590,5590,5590,5590,0
|
|
20230615,190300,510555920,5590,5590,5590,5590,0
|
|
20230615,190200,510555920,5590,5590,5590,5590,5078
|
|
20230615,190100,510555920,5590,5590,5590,5590,0
|
|
20230615,190000,510555920,5590,5590,5590,5590,0
|
|
20230615,185900,510555920,5590,5590,5590,5590,0
|
|
20230615,185800,510555920,5590,5590,5590,5590,0
|
|
20230615,185700,510555920,5590,5590,5590,5590,0
|
|
20230615,185600,510555920,5590,5590,5590,5590,0
|
|
20230615,185500,510555920,5590,5590,5590,5590,0
|
|
20230615,185400,510555920,5590,5590,5590,5590,0
|
|
20230615,185300,510555920,5590,5590,5590,5590,0
|
|
20230615,185200,510555920,5590,5590,5590,5590,0
|
|
20230615,185100,510555920,5590,5590,5590,5590,0
|
|
20230615,185000,510555920,5590,5590,5590,5590,0
|
|
20230615,184900,510555920,5590,5590,5590,5590,0
|
|
20230615,184800,510555920,5590,5590,5590,5590,0
|
|
20230615,184700,510555920,5590,5590,5590,5590,0
|
|
20230615,184600,510555920,5590,5590,5590,5590,0
|
|
20230615,184500,510555920,5590,5590,5590,5590,0
|
|
20230615,184400,510555920,5590,5590,5590,5590,0
|
|
20230615,184300,510555920,5590,5590,5590,5590,0
|
|
20230615,184200,510555920,5590,5590,5590,5590,0
|
|
20230615,184100,510555920,5590,5590,5590,5590,0
|
|
20230615,184000,510555920,5590,5590,5590,5590,0
|
|
20230615,183900,510555920,5590,5590,5590,5590,0
|
|
20230615,183800,510555920,5590,5590,5590,5590,0
|
|
20230615,183700,510555920,5590,5590,5590,5590,0
|
|
20230615,183600,510555920,5590,5590,5590,5590,0
|
|
20230615,183500,510555920,5590,5590,5590,5590,0
|
|
20230615,183400,510555920,5590,5590,5590,5590,0
|
|
20230615,183300,510555920,5590,5590,5590,5590,0
|
|
20230615,183200,510555920,5590,5590,5590,5590,5078
|
|
20230615,183100,510555920,5590,5590,5590,5590,0
|
|
20230615,183000,510555920,5590,5590,5590,5590,0
|
|
20230615,182900,510555920,5590,5590,5590,5590,0
|
|
20230615,182800,510555920,5590,5590,5590,5590,0
|
|
20230615,182700,510555920,5590,5590,5590,5590,0
|
|
20230615,182600,510555920,5590,5590,5590,5590,0
|
|
20230615,182500,510555920,5590,5590,5590,5590,0
|
|
20230615,182400,510555920,5590,5590,5590,5590,0
|
|
20230615,182300,510555920,5590,5590,5590,5590,0
|
|
20230615,182200,510555920,5590,5590,5590,5590,0
|
|
20230615,182100,510555920,5590,5590,5590,5590,0
|
|
20230615,182000,510555920,5590,5590,5590,5590,0
|
|
20230615,181900,510555920,5590,5590,5590,5590,0
|
|
20230615,181800,510555920,5590,5590,5590,5590,0
|
|
20230615,181700,510555920,5590,5590,5590,5590,0
|
|
20230615,181600,510555920,5590,5590,5590,5590,0
|
|
20230615,181500,510555920,5590,5590,5590,5590,0
|
|
20230615,181400,510555920,5590,5590,5590,5590,0
|
|
20230615,181300,510555920,5590,5590,5590,5590,0
|
|
20230615,181200,510555920,5590,5590,5590,5590,0
|
|
20230615,181100,510555920,5590,5590,5590,5590,0
|
|
20230615,181000,510555920,5590,5590,5590,5590,0
|
|
20230615,180900,510555920,5590,5590,5590,5590,0
|
|
20230615,180800,510555920,5590,5590,5590,5590,0
|
|
20230615,180700,510555920,5590,5590,5590,5590,0
|
|
20230615,180600,510555920,5590,5590,5590,5590,0
|
|
20230615,180500,510555920,5590,5590,5590,5590,0
|
|
20230615,180400,510555920,5590,5590,5590,5590,0
|
|
20230615,180300,510555920,5590,5590,5590,5590,0
|
|
20230615,180200,510555920,5590,5590,5590,5590,5078
|
|
20230615,180100,510555920,5590,5590,5590,5590,0
|
|
20230615,180000,510555920,5590,5590,5590,5590,0
|
|
20230615,175900,510555920,5590,5590,5590,5590,0
|
|
20230615,175800,510555920,5590,5590,5590,5590,0
|
|
20230615,175700,510555920,5590,5590,5590,5590,0
|
|
20230615,175600,510555920,5590,5590,5590,5590,0
|
|
20230615,175500,510555920,5590,5590,5590,5590,0
|
|
20230615,175400,510555920,5590,5590,5590,5590,0
|
|
20230615,175300,510555920,5590,5590,5590,5590,0
|
|
20230615,175200,510555920,5590,5590,5590,5590,0
|
|
20230615,175100,510555920,5590,5590,5590,5590,0
|
|
20230615,175000,510555920,5590,5590,5590,5590,0
|
|
20230615,174900,510555920,5590,5590,5590,5590,0
|
|
20230615,174800,510555920,5590,5590,5590,5590,0
|
|
20230615,174700,510555920,5590,5590,5590,5590,0
|
|
20230615,174600,510555920,5590,5590,5590,5590,0
|
|
20230615,174500,510555920,5590,5590,5590,5590,0
|
|
20230615,174400,510555920,5590,5590,5590,5590,0
|
|
20230615,174300,510555920,5590,5590,5590,5590,0
|
|
20230615,174200,510555920,5590,5590,5590,5590,0
|
|
20230615,174100,510555920,5590,5590,5590,5590,0
|
|
20230615,174000,510555920,5590,5590,5590,5590,0
|
|
20230615,173900,510555920,5590,5590,5590,5590,0
|
|
20230615,173800,510555920,5590,5590,5590,5590,0
|
|
20230615,173700,510555920,5590,5590,5590,5590,0
|
|
20230615,173600,510555920,5590,5590,5590,5590,0
|
|
20230615,173500,510555920,5590,5590,5590,5590,0
|
|
20230615,173400,510555920,5590,5590,5590,5590,0
|
|
20230615,173300,510555920,5590,5590,5590,5590,0
|
|
20230615,173200,510555920,5590,5590,5590,5590,5078
|
|
20230615,173100,510555920,5590,5590,5590,5590,0
|
|
20230615,173000,510555920,5590,5590,5590,5590,0
|
|
20230615,172900,510555920,5590,5590,5590,5590,0
|
|
20230615,172800,510555920,5590,5590,5590,5590,0
|
|
20230615,172700,510555920,5590,5590,5590,5590,0
|
|
20230615,172600,510555920,5590,5590,5590,5590,0
|
|
20230615,172500,510555920,5590,5590,5590,5590,0
|
|
20230615,172400,510555920,5590,5590,5590,5590,0
|
|
20230615,172300,510555920,5590,5590,5590,5590,0
|
|
20230615,172200,510555920,5590,5590,5590,5590,0
|
|
20230615,172100,510555920,5590,5590,5590,5590,0
|
|
20230615,172000,510555920,5590,5590,5590,5590,0
|
|
20230615,171900,510555920,5590,5590,5590,5590,0
|
|
20230615,171800,510555920,5590,5590,5590,5590,0
|
|
20230615,171700,510555920,5590,5590,5590,5590,0
|
|
20230615,171600,510555920,5590,5590,5590,5590,0
|
|
20230615,171500,510555920,5590,5590,5590,5590,0
|
|
20230615,171400,510555920,5590,5590,5590,5590,0
|
|
20230615,171300,510555920,5590,5590,5590,5590,0
|
|
20230615,171200,510555920,5590,5590,5590,5590,0
|
|
20230615,171100,510555920,5590,5590,5590,5590,0
|
|
20230615,171000,510555920,5590,5590,5590,5590,0
|
|
20230615,170900,510555920,5590,5590,5590,5590,0
|
|
20230615,170800,510555920,5590,5590,5590,5590,0
|
|
20230615,170700,510555920,5590,5590,5590,5590,0
|
|
20230615,170600,510555920,5590,5590,5590,5590,0
|
|
20230615,170500,510555920,5590,5590,5590,5590,0
|
|
20230615,170400,510555920,5590,5590,5590,5590,0
|
|
20230615,170300,510555920,5590,5590,5590,5590,0
|
|
20230615,170200,510555920,5590,5590,5590,5590,5078
|
|
20230615,170100,510555920,5590,5590,5590,5590,0
|
|
20230615,170000,510555920,5590,5590,5590,5590,0
|
|
20230615,165900,510555920,5590,5590,5590,5590,0
|
|
20230615,165800,510555920,5590,5590,5590,5590,0
|
|
20230615,165700,510555920,5590,5590,5590,5590,0
|
|
20230615,165600,510555920,5590,5590,5590,5590,0
|
|
20230615,165500,510555920,5590,5590,5590,5590,0
|
|
20230615,165400,510555920,5590,5590,5590,5590,0
|
|
20230615,165300,510555920,5590,5590,5590,5590,0
|
|
20230615,165200,510555920,5590,5590,5590,5590,0
|
|
20230615,165100,510555920,5590,5590,5590,5590,0
|
|
20230615,165000,510555920,5590,5590,5590,5590,0
|
|
20230615,164900,510555920,5590,5590,5590,5590,0
|
|
20230615,164800,510555920,5590,5590,5590,5590,0
|
|
20230615,164700,510555920,5590,5590,5590,5590,0
|
|
20230615,164600,510555920,5590,5590,5590,5590,0
|
|
20230615,164500,510555920,5590,5590,5590,5590,0
|
|
20230615,164400,510555920,5590,5590,5590,5590,0
|
|
20230615,164300,510555920,5590,5590,5590,5590,0
|
|
20230615,164200,510555920,5590,5590,5590,5590,0
|
|
20230615,164100,510555920,5590,5590,5590,5590,0
|
|
20230615,164000,510555920,5590,5590,5590,5590,0
|
|
20230615,163900,510555920,5590,5590,5590,5590,0
|
|
20230615,163800,510555920,5590,5590,5590,5590,0
|
|
20230615,163700,510555920,5590,5590,5590,5590,0
|
|
20230615,163600,510555920,5590,5590,5590,5590,0
|
|
20230615,163500,510555920,5590,5590,5590,5590,0
|
|
20230615,163400,510555920,5590,5590,5590,5590,0
|
|
20230615,163300,510555920,5590,5590,5590,5590,0
|
|
20230615,163200,510555920,5590,5590,5590,5590,5078
|
|
20230615,163100,510555920,5590,5590,5590,5590,0
|
|
20230615,163000,510555920,5590,5590,5590,5590,0
|
|
20230615,162900,510555920,5590,5590,5590,5590,0
|
|
20230615,162800,510555920,5590,5590,5590,5590,0
|
|
20230615,162700,510555920,5590,5590,5590,5590,0
|
|
20230615,162600,510555920,5590,5590,5590,5590,0
|
|
20230615,162500,510555920,5590,5590,5590,5590,0
|
|
20230615,162400,510555920,5590,5590,5590,5590,0
|
|
20230615,162300,510555920,5590,5590,5590,5590,0
|
|
20230615,162200,510555920,5590,5590,5590,5590,0
|
|
20230615,162100,510555920,5590,5590,5590,5590,0
|
|
20230615,162000,510555920,5590,5590,5590,5590,0
|
|
20230615,161900,510555920,5590,5590,5590,5590,0
|
|
20230615,161800,510555920,5590,5590,5590,5590,0
|
|
20230615,161700,510555920,5590,5590,5590,5590,0
|
|
20230615,161600,510555920,5590,5590,5590,5590,0
|
|
20230615,161500,510555920,5590,5590,5590,5590,0
|
|
20230615,161400,510555920,5590,5590,5590,5590,0
|
|
20230615,161300,510555920,5590,5590,5590,5590,0
|
|
20230615,161200,510555920,5590,5590,5590,5590,0
|
|
20230615,161100,510555920,5590,5590,5590,5590,0
|
|
20230615,161000,510555920,5590,5590,5590,5590,0
|
|
20230615,160900,510555920,5590,5590,5590,5590,0
|
|
20230615,160800,510555920,5590,5590,5590,5590,0
|
|
20230615,160700,510555920,5590,5590,5590,5590,0
|
|
20230615,160600,510555920,5590,5590,5590,5590,0
|
|
20230615,160500,510555920,5590,5590,5590,5590,0
|
|
20230615,160400,510555920,5590,5590,5590,5590,0
|
|
20230615,160300,510555920,5590,5590,5590,5590,0
|
|
20230615,160200,510555920,5590,5590,5590,5590,5078
|
|
20230615,160100,510555920,5590,5590,5590,5590,0
|
|
20230615,160000,510555920,5590,5590,5590,5590,0
|
|
20230615,155900,510555920,5590,5590,5590,5590,0
|
|
20230615,155800,510555920,5590,5590,5590,5590,0
|
|
20230615,155700,510555920,5590,5590,5590,5590,0
|
|
20230615,155600,510555920,5590,5590,5590,5590,0
|
|
20230615,155500,510555920,5590,5590,5590,5590,0
|
|
20230615,155400,510555920,5590,5590,5590,5590,0
|
|
20230615,155300,510555920,5590,5590,5590,5590,0
|
|
20230615,155200,510555920,5590,5590,5590,5590,0
|
|
20230615,155100,510555920,5590,5590,5590,5590,0
|
|
20230615,155000,510555920,5590,5590,5590,5590,0
|
|
20230615,154900,510555920,5590,5590,5590,5590,0
|
|
20230615,154800,510555920,5590,5590,5590,5590,0
|
|
20230615,154700,510555920,5590,5590,5590,5590,0
|
|
20230615,154600,510555920,5590,5590,5590,5590,0
|
|
20230615,154500,510555920,5590,5590,5590,5590,0
|
|
20230615,154400,510555920,5590,5590,5590,5590,0
|
|
20230615,154300,510555920,5590,5590,5590,5590,0
|
|
20230615,154200,510555920,5590,5590,5590,5590,0
|
|
20230615,154100,510555920,5590,5590,5590,5590,0
|
|
20230615,154000,510555920,5590,5590,5590,5590,0
|
|
20230615,153900,510555920,5590,5590,5590,5590,0
|
|
20230615,153800,510555920,5590,5590,5590,5590,0
|
|
20230615,153700,510555920,5590,5590,5590,5590,0
|
|
20230615,153600,510555920,5590,5590,5590,5590,0
|
|
20230615,153500,510555920,5590,5590,5590,5590,0
|
|
20230615,153400,510555920,5590,5590,5590,5590,0
|
|
20230615,153300,510555920,5590,5590,5590,5590,0
|
|
20230615,153200,510555920,5590,5590,5590,5590,5078
|
|
20230615,153100,510555920,5590,5590,5590,5590,0
|
|
20230615,153000,510555920,5590,5590,5590,5590,5078
|
|
20230615,152900,482169900,5590,5590,5590,5590,0
|
|
20230615,152800,482169900,5590,5590,5590,5590,0
|
|
20230615,152700,482169900,5590,5590,5590,5590,0
|
|
20230615,152600,482169900,5590,5590,5590,5590,0
|
|
20230615,152500,482169900,5590,5590,5590,5590,0
|
|
20230615,152400,482169900,5590,5590,5590,5590,0
|
|
20230615,152300,482169900,5590,5590,5590,5590,0
|
|
20230615,152200,482169900,5590,5590,5590,5590,0
|
|
20230615,152100,482169900,5590,5590,5590,5590,0
|
|
20230615,152000,482169900,5590,5590,5590,5590,0
|
|
20230615,151900,482169900,5590,5580,5590,5580,14
|
|
20230615,151800,482091740,5590,5590,5590,5590,13
|
|
20230615,151700,482019070,5590,5590,5590,5580,80
|
|
20230615,151600,481572070,5580,5580,5580,5580,0
|
|
20230615,151500,481572070,5580,5580,5580,5580,26
|
|
20230615,151400,481426990,5590,5590,5590,5590,27
|
|
20230615,151300,481276060,5570,5580,5580,5570,945
|
|
20230615,151200,476012280,5580,5590,5590,5580,266
|
|
20230615,151100,474526340,5580,5580,5580,5580,196
|
|
20230615,151000,473432660,5590,5590,5590,5590,3
|
|
20230615,150900,473415890,5590,5590,5590,5590,0
|
|
20230615,150800,473415890,5590,5590,5590,5590,0
|
|
20230615,150700,473415890,5590,5590,5590,5590,40
|
|
20230615,150600,473192290,5590,5590,5590,5590,0
|
|
20230615,150500,473192290,5590,5590,5590,5590,0
|
|
20230615,150400,473192290,5590,5590,5590,5590,228
|
|
20230615,150300,471917770,5570,5570,5570,5570,0
|
|
20230615,150200,471917770,5570,5570,5570,5570,1012
|
|
20230615,150100,466280930,5590,5590,5590,5590,500
|
|
20230615,150000,463485930,5590,5590,5590,5590,5
|
|
20230615,145900,463457980,5580,5580,5580,5580,0
|
|
20230615,145800,463457980,5580,5580,5580,5580,0
|
|
20230615,145700,463457980,5580,5580,5580,5580,121
|
|
20230615,145600,462782800,5600,5600,5600,5600,0
|
|
20230615,145500,462782800,5600,5600,5600,5600,20
|
|
20230615,145400,462670800,5580,5580,5580,5580,0
|
|
20230615,145300,462670800,5580,5580,5580,5580,0
|
|
20230615,145200,462670800,5580,5580,5580,5580,0
|
|
20230615,145100,462670800,5580,5580,5580,5580,0
|
|
20230615,145000,462670800,5580,5580,5580,5580,0
|
|
20230615,144900,462670800,5580,5580,5580,5580,0
|
|
20230615,144800,462670800,5580,5580,5580,5580,1
|
|
20230615,144700,462665220,5580,5580,5580,5580,0
|
|
20230615,144600,462665220,5580,5580,5580,5580,0
|
|
20230615,144500,462665220,5580,5580,5580,5580,20
|
|
20230615,144400,462553620,5580,5580,5580,5580,1
|
|
20230615,144300,462548040,5580,5580,5580,5580,8
|
|
20230615,144200,462503400,5580,5580,5580,5580,14
|
|
20230615,144100,462425280,5580,5580,5580,5580,0
|
|
20230615,144000,462425280,5580,5580,5580,5580,977
|
|
20230615,143900,456973620,5600,5600,5600,5600,0
|
|
20230615,143800,456973620,5600,5600,5600,5600,0
|
|
20230615,143700,456973620,5600,5600,5600,5600,129
|
|
20230615,143600,456251220,5600,5600,5600,5600,871
|
|
20230615,143500,451373620,5580,5580,5580,5580,0
|
|
20230615,143400,451373620,5580,5580,5580,5580,0
|
|
20230615,143300,451373620,5580,5580,5580,5580,0
|
|
20230615,143200,451373620,5580,5580,5580,5580,405
|
|
20230615,143100,449113720,5580,5580,5580,5580,1
|
|
20230615,143000,449108140,5580,5580,5580,5580,1
|
|
20230615,142900,449102560,5580,5580,5580,5580,10
|
|
20230615,142800,449046760,5580,5580,5580,5580,5
|
|
20230615,142700,449018860,5580,5580,5580,5580,13
|
|
20230615,142600,448946320,5580,5580,5580,5580,2
|
|
20230615,142500,448935160,5580,5580,5580,5580,25
|
|
20230615,142400,448795660,5580,5580,5580,5580,216
|
|
20230615,142300,447590380,5580,5580,5580,5570,912
|
|
20230615,142200,442503410,5580,5580,5580,5580,22
|
|
20230615,142100,442380650,5580,5580,5580,5580,37
|
|
20230615,142000,442174190,5580,5580,5580,5580,262
|
|
20230615,141900,440712230,5580,5580,5580,5580,48
|
|
20230615,141800,440444390,5580,5580,5580,5580,458
|
|
20230615,141700,437888750,5580,5580,5580,5580,148
|
|
20230615,141600,437062910,5580,5590,5590,5580,296
|
|
20230615,141500,435411210,5580,5580,5580,5580,437
|
|
20230615,141400,432972750,5590,5590,5590,5590,0
|
|
20230615,141300,432972750,5590,5590,5590,5590,4
|
|
20230615,141200,432950390,5590,5590,5590,5590,0
|
|
20230615,141100,432950390,5590,5590,5590,5590,0
|
|
20230615,141000,432950390,5590,5590,5590,5590,50
|
|
20230615,140900,432670890,5590,5590,5590,5590,40
|
|
20230615,140800,432447290,5580,5580,5580,5580,0
|
|
20230615,140700,432447290,5580,5580,5580,5580,0
|
|
20230615,140600,432447290,5580,5580,5580,5580,10
|
|
20230615,140500,432391490,5580,5580,5580,5580,0
|
|
20230615,140400,432391490,5580,5580,5580,5580,0
|
|
20230615,140300,432391490,5580,5580,5580,5580,0
|
|
20230615,140200,432391490,5580,5580,5580,5580,0
|
|
20230615,140100,432391490,5580,5580,5580,5580,313
|
|
20230615,140000,430644950,5580,5580,5580,5580,21
|
|
20230615,135900,430527770,5580,5580,5580,5580,0
|
|
20230615,135800,430527770,5580,5580,5580,5580,17
|
|
20230615,135700,430432910,5600,5600,5600,5600,0
|
|
20230615,135600,430432910,5600,5600,5600,5600,0
|
|
20230615,135500,430432910,5600,5600,5600,5600,0
|
|
20230615,135400,430432910,5600,5600,5600,5600,0
|
|
20230615,135300,430432910,5600,5600,5600,5600,0
|
|
20230615,135200,430432910,5600,5600,5600,5600,1
|
|
20230615,135100,430427310,5590,5590,5590,5590,0
|
|
20230615,135000,430427310,5590,5590,5590,5590,3
|
|
20230615,134900,430410540,5590,5590,5590,5590,0
|
|
20230615,134800,430410540,5590,5590,5590,5590,0
|
|
20230615,134700,430410540,5590,5590,5590,5590,0
|
|
20230615,134600,430410540,5590,5590,5590,5590,0
|
|
20230615,134500,430410540,5590,5590,5590,5590,0
|
|
20230615,134400,430410540,5590,5590,5590,5590,20
|
|
20230615,134300,430298740,5600,5600,5600,5600,0
|
|
20230615,134200,430298740,5600,5600,5600,5600,30
|
|
20230615,134100,430130740,5580,5580,5580,5580,0
|
|
20230615,134000,430130740,5580,5580,5580,5580,0
|
|
20230615,133900,430130740,5580,5580,5580,5580,0
|
|
20230615,133800,430130740,5580,5580,5580,5580,0
|
|
20230615,133700,430130740,5580,5580,5580,5580,0
|
|
20230615,133600,430130740,5580,5590,5590,5580,634
|
|
20230615,133500,426592020,5590,5590,5590,5590,6000
|
|
20230615,133400,393052020,5600,5600,5600,5600,0
|
|
20230615,133300,393052020,5600,5600,5600,5600,50
|
|
20230615,133200,392772020,5610,5610,5610,5610,0
|
|
20230615,133100,392772020,5610,5610,5610,5610,0
|
|
20230615,133000,392772020,5610,5610,5610,5610,0
|
|
20230615,132900,392772020,5610,5610,5610,5610,0
|
|
20230615,132800,392772020,5610,5610,5610,5610,0
|
|
20230615,132700,392772020,5610,5600,5610,5600,999
|
|
20230615,132600,387174710,5590,5590,5590,5590,0
|
|
20230615,132500,387174710,5590,5590,5590,5590,0
|
|
20230615,132400,387174710,5590,5590,5590,5590,0
|
|
20230615,132300,387174710,5590,5590,5590,5590,11
|
|
20230615,132200,387113220,5590,5590,5590,5590,1
|
|
20230615,132100,387107630,5590,5590,5590,5590,8
|
|
20230615,132000,387062910,5590,5590,5590,5590,1
|
|
20230615,131900,387057320,5590,5590,5590,5590,2
|
|
20230615,131800,387046140,5620,5620,5620,5620,0
|
|
20230615,131700,387046140,5620,5620,5620,5620,0
|
|
20230615,131600,387046140,5620,5590,5620,5590,51
|
|
20230615,131500,386761020,5590,5590,5590,5590,0
|
|
20230615,131400,386761020,5590,5590,5590,5590,0
|
|
20230615,131300,386761020,5590,5590,5590,5590,257
|
|
20230615,131200,385324390,5600,5600,5600,5600,0
|
|
20230615,131100,385324390,5600,5600,5600,5600,7
|
|
20230615,131000,385285190,5630,5630,5630,5630,0
|
|
20230615,130900,385285190,5630,5630,5630,5630,10
|
|
20230615,130800,385228890,5630,5630,5630,5630,0
|
|
20230615,130700,385228890,5630,5630,5630,5630,0
|
|
20230615,130600,385228890,5630,5630,5630,5630,6
|
|
20230615,130500,385195110,5620,5620,5620,5620,0
|
|
20230615,130400,385195110,5620,5620,5620,5620,28
|
|
20230615,130300,385037750,5630,5630,5630,5630,0
|
|
20230615,130200,385037750,5630,5590,5630,5590,2
|
|
20230615,130100,385026530,5590,5590,5590,5590,0
|
|
20230615,130000,385026530,5590,5590,5590,5590,28
|
|
20230615,125900,384870010,5630,5630,5630,5630,0
|
|
20230615,125800,384870010,5630,5630,5630,5630,0
|
|
20230615,125700,384870010,5630,5630,5630,5630,0
|
|
20230615,125600,384870010,5630,5630,5630,5630,0
|
|
20230615,125500,384870010,5630,5630,5630,5630,0
|
|
20230615,125400,384870010,5630,5630,5630,5630,0
|
|
20230615,125300,384870010,5630,5630,5630,5630,0
|
|
20230615,125200,384870010,5630,5630,5630,5630,0
|
|
20230615,125100,384870010,5630,5630,5630,5630,0
|
|
20230615,125000,384870010,5630,5600,5630,5580,8003
|
|
20230615,124900,340171880,5630,5630,5630,5630,99
|
|
20230615,124800,339614510,5630,5630,5630,5630,1
|
|
20230615,124700,339608880,5590,5590,5590,5590,0
|
|
20230615,124600,339608880,5590,5610,5610,5590,1787
|
|
20230615,124500,329615520,5600,5600,5600,5600,0
|
|
20230615,124400,329615520,5600,5600,5600,5600,0
|
|
20230615,124300,329615520,5600,5600,5600,5600,0
|
|
20230615,124200,329615520,5600,5600,5600,5600,2
|
|
20230615,124100,329604320,5630,5630,5630,5630,0
|
|
20230615,124000,329604320,5630,5630,5630,5630,0
|
|
20230615,123900,329604320,5630,5630,5630,5630,0
|
|
20230615,123800,329604320,5630,5630,5630,5630,0
|
|
20230615,123700,329604320,5630,5630,5630,5630,0
|
|
20230615,123600,329604320,5630,5630,5630,5630,0
|
|
20230615,123500,329604320,5630,5630,5630,5630,0
|
|
20230615,123400,329604320,5630,5630,5630,5630,0
|
|
20230615,123300,329604320,5630,5630,5630,5630,0
|
|
20230615,123200,329604320,5630,5630,5630,5630,0
|
|
20230615,123100,329604320,5630,5630,5630,5630,0
|
|
20230615,123000,329604320,5630,5630,5630,5630,0
|
|
20230615,122900,329604320,5630,5630,5630,5630,0
|
|
20230615,122800,329604320,5630,5630,5630,5630,1
|
|
20230615,122700,329598690,5630,5610,5630,5610,469
|
|
20230615,122600,326959700,5630,5630,5630,5630,1
|
|
20230615,122500,326954070,5630,5630,5630,5630,0
|
|
20230615,122400,326954070,5630,5630,5630,5630,0
|
|
20230615,122300,326954070,5630,5630,5630,5630,0
|
|
20230615,122200,326954070,5630,5620,5630,5620,17
|
|
20230615,122100,326858460,5620,5620,5620,5620,0
|
|
20230615,122000,326858460,5620,5620,5620,5620,0
|
|
20230615,121900,326858460,5620,5620,5620,5620,0
|
|
20230615,121800,326858460,5620,5620,5620,5620,0
|
|
20230615,121700,326858460,5620,5620,5620,5620,0
|
|
20230615,121600,326858460,5620,5620,5620,5620,0
|
|
20230615,121500,326858460,5620,5620,5620,5620,42
|
|
20230615,121400,326622420,5630,5630,5630,5630,0
|
|
20230615,121300,326622420,5630,5630,5630,5630,0
|
|
20230615,121200,326622420,5630,5630,5630,5630,0
|
|
20230615,121100,326622420,5630,5630,5630,5630,0
|
|
20230615,121000,326622420,5630,5630,5630,5630,137
|
|
20230615,120900,325851110,5630,5630,5630,5630,10
|
|
20230615,120800,325794810,5620,5620,5620,5620,0
|
|
20230615,120700,325794810,5620,5620,5620,5620,0
|
|
20230615,120600,325794810,5620,5620,5620,5620,0
|
|
20230615,120500,325794810,5620,5620,5620,5620,0
|
|
20230615,120400,325794810,5620,5620,5620,5620,0
|
|
20230615,120300,325794810,5620,5620,5620,5620,3
|
|
20230615,120200,325777950,5620,5620,5620,5620,0
|
|
20230615,120100,325777950,5620,5620,5620,5620,475
|
|
20230615,120000,323108450,5610,5610,5610,5610,0
|
|
20230615,115900,323108450,5610,5610,5610,5610,0
|
|
20230615,115800,323108450,5610,5610,5610,5610,0
|
|
20230615,115700,323108450,5610,5610,5610,5610,0
|
|
20230615,115600,323108450,5610,5610,5610,5610,0
|
|
20230615,115500,323108450,5610,5610,5610,5610,1
|
|
20230615,115400,323102840,5610,5610,5610,5610,582
|
|
20230615,115300,319837820,5600,5600,5600,5600,0
|
|
20230615,115200,319837820,5600,5600,5600,5600,0
|
|
20230615,115100,319837820,5600,5600,5600,5600,0
|
|
20230615,115000,319837820,5600,5600,5600,5600,0
|
|
20230615,114900,319837820,5600,5600,5600,5600,0
|
|
20230615,114800,319837820,5600,5600,5600,5600,27
|
|
20230615,114700,319686620,5600,5600,5600,5600,0
|
|
20230615,114600,319686620,5600,5600,5600,5600,59
|
|
20230615,114500,319356220,5600,5600,5600,5600,0
|
|
20230615,114400,319356220,5600,5600,5600,5600,20
|
|
20230615,114300,319244220,5600,5600,5600,5600,1
|
|
20230615,114200,319238620,5600,5600,5600,5600,50
|
|
20230615,114100,318958620,5600,5600,5600,5600,30
|
|
20230615,114000,318790620,5610,5610,5610,5610,0
|
|
20230615,113900,318790620,5610,5610,5610,5610,0
|
|
20230615,113800,318790620,5610,5610,5610,5610,1
|
|
20230615,113700,318785010,5610,5610,5610,5610,0
|
|
20230615,113600,318785010,5610,5610,5610,5610,3
|
|
20230615,113500,318768180,5610,5610,5610,5610,0
|
|
20230615,113400,318768180,5610,5610,5610,5610,0
|
|
20230615,113300,318768180,5610,5610,5610,5610,0
|
|
20230615,113200,318768180,5610,5610,5610,5610,0
|
|
20230615,113100,318768180,5610,5610,5610,5610,1
|
|
20230615,113000,318762570,5600,5600,5600,5600,0
|
|
20230615,112900,318762570,5600,5600,5600,5600,1331
|
|
20230615,112800,311308970,5600,5600,5600,5600,0
|
|
20230615,112700,311308970,5600,5600,5600,5600,1
|
|
20230615,112600,311303370,5580,5590,5590,5580,99
|
|
20230615,112500,310750940,5600,5590,5600,5590,2
|
|
20230615,112400,310739750,5590,5580,5590,5580,2
|
|
20230615,112300,310728580,5580,5590,5590,5580,797
|
|
20230615,112200,306281310,5600,5600,5600,5600,0
|
|
20230615,112100,306281310,5600,5600,5600,5600,0
|
|
20230615,112000,306281310,5600,5600,5600,5600,0
|
|
20230615,111900,306281310,5600,5600,5600,5600,0
|
|
20230615,111800,306281310,5600,5590,5600,5590,40
|
|
20230615,111700,306057600,5590,5590,5590,5590,0
|
|
20230615,111600,306057600,5590,5590,5590,5590,10
|
|
20230615,111500,306001700,5590,5590,5590,5590,20
|
|
20230615,111400,305889900,5600,5600,5600,5600,5
|
|
20230615,111300,305861900,5590,5590,5590,5590,10
|
|
20230615,111200,305806000,5590,5590,5600,5590,124
|
|
20230615,111100,305112820,5580,5580,5580,5580,1841
|
|
20230615,111000,294840040,5590,5590,5590,5590,0
|
|
20230615,110900,294840040,5590,5610,5610,5590,12022
|
|
20230615,110800,227527580,5600,5600,5600,5600,0
|
|
20230615,110700,227527580,5600,5600,5600,5600,0
|
|
20230615,110600,227527580,5600,5600,5600,5600,0
|
|
20230615,110500,227527580,5600,5600,5600,5600,567
|
|
20230615,110400,224352380,5620,5620,5620,5600,261
|
|
20230615,110300,222886520,5610,5610,5620,5610,4
|
|
20230615,110200,222864060,5610,5610,5610,5610,0
|
|
20230615,110100,222864060,5610,5610,5610,5610,1
|
|
20230615,110000,222858450,5620,5620,5620,5600,321
|
|
20230615,105900,221054830,5620,5610,5620,5600,956
|
|
20230615,105800,215700100,5610,5620,5620,5610,7394
|
|
20230615,105700,174159220,5620,5620,5620,5620,502
|
|
20230615,105600,171337980,5630,5630,5630,5630,0
|
|
20230615,105500,171337980,5630,5630,5630,5630,0
|
|
20230615,105400,171337980,5630,5630,5630,5630,1
|
|
20230615,105300,171332350,5650,5650,5650,5650,1
|
|
20230615,105200,171326700,5620,5620,5620,5620,0
|
|
20230615,105100,171326700,5620,5620,5620,5620,452
|
|
20230615,105000,168786460,5620,5630,5630,5620,3116
|
|
20230615,104900,151243490,5630,5630,5630,5630,0
|
|
20230615,104800,151243490,5630,5630,5630,5630,101
|
|
20230615,104700,150674860,5640,5640,5640,5640,0
|
|
20230615,104600,150674860,5640,5640,5640,5640,2
|
|
20230615,104500,150663580,5640,5650,5650,5630,273
|
|
20230615,104400,149126460,5640,5640,5640,5640,0
|
|
20230615,104300,149126460,5640,5640,5640,5640,200
|
|
20230615,104200,147998460,5650,5650,5650,5650,0
|
|
20230615,104100,147998460,5650,5650,5650,5650,0
|
|
20230615,104000,147998460,5650,5650,5650,5650,0
|
|
20230615,103900,147998460,5650,5650,5650,5650,0
|
|
20230615,103800,147998460,5650,5650,5650,5650,50
|
|
20230615,103700,147715960,5650,5650,5650,5650,1
|
|
20230615,103600,147710310,5640,5640,5640,5640,50
|
|
20230615,103500,147428310,5640,5640,5640,5640,105
|
|
20230615,103400,146836110,5650,5650,5650,5650,0
|
|
20230615,103300,146836110,5650,5650,5650,5650,1
|
|
20230615,103200,146830460,5630,5630,5630,5630,94
|
|
20230615,103100,146301240,5650,5650,5650,5650,0
|
|
20230615,103000,146301240,5650,5650,5650,5650,0
|
|
20230615,102900,146301240,5650,5650,5650,5650,0
|
|
20230615,102800,146301240,5650,5650,5650,5650,0
|
|
20230615,102700,146301240,5650,5650,5650,5650,0
|
|
20230615,102600,146301240,5650,5650,5650,5650,0
|
|
20230615,102500,146301240,5650,5650,5650,5650,0
|
|
20230615,102400,146301240,5650,5650,5650,5650,0
|
|
20230615,102300,146301240,5650,5650,5650,5650,0
|
|
20230615,102200,146301240,5650,5650,5650,5650,1
|
|
20230615,102100,146295590,5630,5630,5630,5630,2000
|
|
20230615,102000,135035590,5630,5650,5650,5630,1001
|
|
20230615,101900,129397200,5640,5640,5640,5640,1
|
|
20230615,101800,129391560,5650,5650,5650,5650,222
|
|
20230615,101700,128137260,5650,5660,5660,5650,204
|
|
20230615,101600,126984620,5680,5680,5680,5680,0
|
|
20230615,101500,126984620,5680,5680,5680,5680,0
|
|
20230615,101400,126984620,5680,5690,5690,5680,99
|
|
20230615,101300,126421420,5690,5690,5690,5690,3
|
|
20230615,101200,126404350,5690,5690,5690,5690,0
|
|
20230615,101100,126404350,5690,5690,5690,5690,0
|
|
20230615,101000,126404350,5690,5690,5690,5690,0
|
|
20230615,100900,126404350,5690,5690,5690,5690,0
|
|
20230615,100800,126404350,5690,5690,5690,5690,500
|
|
20230615,100700,123559350,5650,5650,5650,5650,0
|
|
20230615,100600,123559350,5650,5650,5650,5650,0
|
|
20230615,100500,123559350,5650,5660,5660,5650,96
|
|
20230615,100400,123016930,5660,5660,5660,5660,0
|
|
20230615,100300,123016930,5660,5670,5670,5660,2000
|
|
20230615,100200,111696920,5690,5690,5690,5690,0
|
|
20230615,100100,111696920,5690,5690,5690,5690,0
|
|
20230615,100000,111696920,5690,5690,5690,5690,0
|
|
20230615,095900,111696920,5690,5680,5690,5680,5
|
|
20230615,095800,111668510,5690,5690,5690,5690,0
|
|
20230615,095700,111668510,5690,5690,5690,5690,1
|
|
20230615,095600,111662820,5680,5680,5680,5680,0
|
|
20230615,095500,111662820,5680,5680,5680,5680,1
|
|
20230615,095400,111657140,5690,5690,5690,5690,101
|
|
20230615,095300,111082450,5690,5690,5690,5690,0
|
|
20230615,095200,111082450,5690,5690,5690,5690,200
|
|
20230615,095100,109944450,5660,5660,5660,5660,0
|
|
20230615,095000,109944450,5660,5660,5660,5660,0
|
|
20230615,094900,109944450,5660,5660,5660,5660,0
|
|
20230615,094800,109944450,5660,5660,5660,5660,0
|
|
20230615,094700,109944450,5660,5660,5660,5660,0
|
|
20230615,094600,109944450,5660,5660,5660,5660,0
|
|
20230615,094500,109944450,5660,5660,5660,5660,0
|
|
20230615,094400,109944450,5660,5660,5660,5660,1
|
|
20230615,094300,109938790,5700,5700,5700,5700,0
|
|
20230615,094200,109938790,5700,5700,5700,5700,0
|
|
20230615,094100,109938790,5700,5700,5700,5700,0
|
|
20230615,094000,109938790,5700,5700,5700,5700,1
|
|
20230615,093900,109933090,5690,5690,5690,5690,202
|
|
20230615,093800,108783710,5690,5690,5690,5690,0
|
|
20230615,093700,108783710,5690,5690,5690,5690,1
|
|
20230615,093600,108778020,5700,5700,5700,5700,0
|
|
20230615,093500,108778020,5700,5700,5700,5700,2
|
|
20230615,093400,108766620,5700,5700,5700,5700,1
|
|
20230615,093300,108760920,5690,5680,5690,5680,300
|
|
20230615,093200,107055340,5680,5680,5680,5680,2
|
|
20230615,093100,107043980,5690,5690,5690,5690,0
|
|
20230615,093000,107043980,5690,5690,5690,5690,0
|
|
20230615,092900,107043980,5690,5690,5690,5690,0
|
|
20230615,092800,107043980,5690,5690,5690,5690,0
|
|
20230615,092700,107043980,5690,5690,5690,5690,0
|
|
20230615,092600,107043980,5690,5670,5690,5670,300
|
|
20230615,092500,105337280,5670,5660,5670,5660,187
|
|
20230615,092400,104278620,5660,5660,5660,5660,0
|
|
20230615,092300,104278620,5660,5660,5660,5660,0
|
|
20230615,092200,104278620,5660,5660,5660,5660,14
|
|
20230615,092100,104199380,5660,5660,5660,5660,41
|
|
20230615,092000,103967320,5660,5660,5660,5660,6
|
|
20230615,091900,103933360,5660,5660,5660,5660,8
|
|
20230615,091800,103888080,5660,5650,5670,5620,6025
|
|
20230615,091700,69987510,5670,5670,5670,5670,18
|
|
20230615,091600,69885450,5670,5670,5670,5670,1
|
|
20230615,091500,69879780,5670,5670,5670,5670,1
|
|
20230615,091400,69874110,5650,5650,5650,5650,466
|
|
20230615,091300,67241210,5680,5640,5680,5640,10023
|
|
20230615,091200,10710570,5650,5650,5650,5650,0
|
|
20230615,091100,10710570,5650,5650,5650,5650,155
|
|
20230615,091000,9834820,5680,5680,5680,5680,0
|
|
20230615,090900,9834820,5680,5680,5680,5680,0
|
|
20230615,090800,9834820,5680,5680,5680,5680,27
|
|
20230615,090700,9681460,5680,5670,5680,5670,8
|
|
20230615,090600,9636030,5690,5690,5690,5690,0
|
|
20230615,090500,9636030,5690,5690,5690,5690,0
|
|
20230615,090400,9636030,5690,5690,5690,5690,0
|
|
20230615,090300,9636030,5690,5690,5690,5690,0
|
|
20230615,090200,9636030,5690,5690,5690,5690,0
|
|
20230615,090100,9636030,5690,5690,5690,5690,1
|
|
20230615,090000,9630340,5630,5630,5650,5630,1710
|