644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,194100,361845450,5590,5590,5590,5590,366
|
|
20230619,194000,361845450,5590,5590,5590,5590,0
|
|
20230619,193900,361845450,5590,5590,5590,5590,0
|
|
20230619,193800,361845450,5590,5590,5590,5590,0
|
|
20230619,193700,361845450,5590,5590,5590,5590,0
|
|
20230619,193600,361845450,5590,5590,5590,5590,0
|
|
20230619,193500,361845450,5590,5590,5590,5590,0
|
|
20230619,193400,361845450,5590,5590,5590,5590,0
|
|
20230619,193300,361845450,5590,5590,5590,5590,0
|
|
20230619,193200,361845450,5590,5590,5590,5590,0
|
|
20230619,193100,361845450,5590,5590,5590,5590,0
|
|
20230619,193000,361845450,5590,5590,5590,5590,0
|
|
20230619,192900,361845450,5590,5590,5590,5590,0
|
|
20230619,192800,361845450,5590,5590,5590,5590,0
|
|
20230619,192700,361845450,5590,5590,5590,5590,0
|
|
20230619,192600,361845450,5590,5590,5590,5590,0
|
|
20230619,192500,361845450,5590,5590,5590,5590,0
|
|
20230619,192400,361845450,5590,5590,5590,5590,0
|
|
20230619,192300,361845450,5590,5590,5590,5590,0
|
|
20230619,192200,361845450,5590,5590,5590,5590,0
|
|
20230619,192100,361845450,5590,5590,5590,5590,0
|
|
20230619,192000,361845450,5590,5590,5590,5590,0
|
|
20230619,191900,361845450,5590,5590,5590,5590,0
|
|
20230619,191800,361845450,5590,5590,5590,5590,0
|
|
20230619,191700,361845450,5590,5590,5590,5590,0
|
|
20230619,191600,361845450,5590,5590,5590,5590,0
|
|
20230619,191500,361845450,5590,5590,5590,5590,0
|
|
20230619,191400,361845450,5590,5590,5590,5590,0
|
|
20230619,191300,361845450,5590,5590,5590,5590,0
|
|
20230619,191200,361845450,5590,5590,5590,5590,0
|
|
20230619,191100,361845450,5590,5590,5590,5590,366
|
|
20230619,191000,361845450,5590,5590,5590,5590,0
|
|
20230619,190900,361845450,5590,5590,5590,5590,0
|
|
20230619,190800,361845450,5590,5590,5590,5590,0
|
|
20230619,190700,361845450,5590,5590,5590,5590,0
|
|
20230619,190600,361845450,5590,5590,5590,5590,0
|
|
20230619,190500,361845450,5590,5590,5590,5590,0
|
|
20230619,190400,361845450,5590,5590,5590,5590,0
|
|
20230619,190300,361845450,5590,5590,5590,5590,0
|
|
20230619,190200,361845450,5590,5590,5590,5590,0
|
|
20230619,190100,361845450,5590,5590,5590,5590,0
|
|
20230619,190000,361845450,5590,5590,5590,5590,0
|
|
20230619,185900,361845450,5590,5590,5590,5590,0
|
|
20230619,185800,361845450,5590,5590,5590,5590,0
|
|
20230619,185700,361845450,5590,5590,5590,5590,0
|
|
20230619,185600,361845450,5590,5590,5590,5590,0
|
|
20230619,185500,361845450,5590,5590,5590,5590,0
|
|
20230619,185400,361845450,5590,5590,5590,5590,0
|
|
20230619,185300,361845450,5590,5590,5590,5590,0
|
|
20230619,185200,361845450,5590,5590,5590,5590,0
|
|
20230619,185100,361845450,5590,5590,5590,5590,0
|
|
20230619,185000,361845450,5590,5590,5590,5590,0
|
|
20230619,184900,361845450,5590,5590,5590,5590,0
|
|
20230619,184800,361845450,5590,5590,5590,5590,0
|
|
20230619,184700,361845450,5590,5590,5590,5590,0
|
|
20230619,184600,361845450,5590,5590,5590,5590,0
|
|
20230619,184500,361845450,5590,5590,5590,5590,0
|
|
20230619,184400,361845450,5590,5590,5590,5590,0
|
|
20230619,184300,361845450,5590,5590,5590,5590,0
|
|
20230619,184200,361845450,5590,5590,5590,5590,0
|
|
20230619,184100,361845450,5590,5590,5590,5590,366
|
|
20230619,184000,361845450,5590,5590,5590,5590,0
|
|
20230619,183900,361845450,5590,5590,5590,5590,0
|
|
20230619,183800,361845450,5590,5590,5590,5590,0
|
|
20230619,183700,361845450,5590,5590,5590,5590,0
|
|
20230619,183600,361845450,5590,5590,5590,5590,0
|
|
20230619,183500,361845450,5590,5590,5590,5590,0
|
|
20230619,183400,361845450,5590,5590,5590,5590,0
|
|
20230619,183300,361845450,5590,5590,5590,5590,0
|
|
20230619,183200,361845450,5590,5590,5590,5590,0
|
|
20230619,183100,361845450,5590,5590,5590,5590,0
|
|
20230619,183000,361845450,5590,5590,5590,5590,0
|
|
20230619,182900,361845450,5590,5590,5590,5590,0
|
|
20230619,182800,361845450,5590,5590,5590,5590,0
|
|
20230619,182700,361845450,5590,5590,5590,5590,0
|
|
20230619,182600,361845450,5590,5590,5590,5590,0
|
|
20230619,182500,361845450,5590,5590,5590,5590,0
|
|
20230619,182400,361845450,5590,5590,5590,5590,0
|
|
20230619,182300,361845450,5590,5590,5590,5590,0
|
|
20230619,182200,361845450,5590,5590,5590,5590,0
|
|
20230619,182100,361845450,5590,5590,5590,5590,0
|
|
20230619,182000,361845450,5590,5590,5590,5590,0
|
|
20230619,181900,361845450,5590,5590,5590,5590,0
|
|
20230619,181800,361845450,5590,5590,5590,5590,0
|
|
20230619,181700,361845450,5590,5590,5590,5590,0
|
|
20230619,181600,361845450,5590,5590,5590,5590,0
|
|
20230619,181500,361845450,5590,5590,5590,5590,0
|
|
20230619,181400,361845450,5590,5590,5590,5590,0
|
|
20230619,181300,361845450,5590,5590,5590,5590,0
|
|
20230619,181200,361845450,5590,5590,5590,5590,0
|
|
20230619,181100,361845450,5590,5590,5590,5590,366
|
|
20230619,181000,361845450,5590,5590,5590,5590,0
|
|
20230619,180900,361845450,5590,5590,5590,5590,0
|
|
20230619,180800,361845450,5590,5590,5590,5590,0
|
|
20230619,180700,361845450,5590,5590,5590,5590,0
|
|
20230619,180600,361845450,5590,5590,5590,5590,0
|
|
20230619,180500,361845450,5590,5590,5590,5590,0
|
|
20230619,180400,361845450,5590,5590,5590,5590,0
|
|
20230619,180300,361845450,5590,5590,5590,5590,0
|
|
20230619,180200,361845450,5590,5590,5590,5590,0
|
|
20230619,180100,361845450,5590,5590,5590,5590,0
|
|
20230619,180000,361845450,5590,5590,5590,5590,0
|
|
20230619,175900,361845450,5590,5590,5590,5590,0
|
|
20230619,175800,361845450,5590,5590,5590,5590,0
|
|
20230619,175700,361845450,5590,5590,5590,5590,0
|
|
20230619,175600,361845450,5590,5590,5590,5590,0
|
|
20230619,175500,361845450,5590,5590,5590,5590,0
|
|
20230619,175400,361845450,5590,5590,5590,5590,0
|
|
20230619,175300,361845450,5590,5590,5590,5590,0
|
|
20230619,175200,361845450,5590,5590,5590,5590,0
|
|
20230619,175100,361845450,5590,5590,5590,5590,0
|
|
20230619,175000,361845450,5590,5590,5590,5590,0
|
|
20230619,174900,361845450,5590,5590,5590,5590,0
|
|
20230619,174800,361845450,5590,5590,5590,5590,0
|
|
20230619,174700,361845450,5590,5590,5590,5590,0
|
|
20230619,174600,361845450,5590,5590,5590,5590,0
|
|
20230619,174500,361845450,5590,5590,5590,5590,0
|
|
20230619,174400,361845450,5590,5590,5590,5590,0
|
|
20230619,174300,361845450,5590,5590,5590,5590,0
|
|
20230619,174200,361845450,5590,5590,5590,5590,0
|
|
20230619,174100,361845450,5590,5590,5590,5590,366
|
|
20230619,174000,361845450,5590,5590,5590,5590,0
|
|
20230619,173900,361845450,5590,5590,5590,5590,0
|
|
20230619,173800,361845450,5590,5590,5590,5590,0
|
|
20230619,173700,361845450,5590,5590,5590,5590,0
|
|
20230619,173600,361845450,5590,5590,5590,5590,0
|
|
20230619,173500,361845450,5590,5590,5590,5590,0
|
|
20230619,173400,361845450,5590,5590,5590,5590,0
|
|
20230619,173300,361845450,5590,5590,5590,5590,0
|
|
20230619,173200,361845450,5590,5590,5590,5590,0
|
|
20230619,173100,361845450,5590,5590,5590,5590,0
|
|
20230619,173000,361845450,5590,5590,5590,5590,0
|
|
20230619,172900,361845450,5590,5590,5590,5590,0
|
|
20230619,172800,361845450,5590,5590,5590,5590,0
|
|
20230619,172700,361845450,5590,5590,5590,5590,0
|
|
20230619,172600,361845450,5590,5590,5590,5590,0
|
|
20230619,172500,361845450,5590,5590,5590,5590,0
|
|
20230619,172400,361845450,5590,5590,5590,5590,0
|
|
20230619,172300,361845450,5590,5590,5590,5590,0
|
|
20230619,172200,361845450,5590,5590,5590,5590,0
|
|
20230619,172100,361845450,5590,5590,5590,5590,0
|
|
20230619,172000,361845450,5590,5590,5590,5590,0
|
|
20230619,171900,361845450,5590,5590,5590,5590,0
|
|
20230619,171800,361845450,5590,5590,5590,5590,0
|
|
20230619,171700,361845450,5590,5590,5590,5590,0
|
|
20230619,171600,361845450,5590,5590,5590,5590,0
|
|
20230619,171500,361845450,5590,5590,5590,5590,0
|
|
20230619,171400,361845450,5590,5590,5590,5590,0
|
|
20230619,171300,361845450,5590,5590,5590,5590,0
|
|
20230619,171200,361845450,5590,5590,5590,5590,0
|
|
20230619,171100,361845450,5590,5590,5590,5590,366
|
|
20230619,171000,361845450,5590,5590,5590,5590,0
|
|
20230619,170900,361845450,5590,5590,5590,5590,0
|
|
20230619,170800,361845450,5590,5590,5590,5590,0
|
|
20230619,170700,361845450,5590,5590,5590,5590,0
|
|
20230619,170600,361845450,5590,5590,5590,5590,0
|
|
20230619,170500,361845450,5590,5590,5590,5590,0
|
|
20230619,170400,361845450,5590,5590,5590,5590,0
|
|
20230619,170300,361845450,5590,5590,5590,5590,0
|
|
20230619,170200,361845450,5590,5590,5590,5590,0
|
|
20230619,170100,361845450,5590,5590,5590,5590,0
|
|
20230619,170000,361845450,5590,5590,5590,5590,0
|
|
20230619,165900,361845450,5590,5590,5590,5590,0
|
|
20230619,165800,361845450,5590,5590,5590,5590,0
|
|
20230619,165700,361845450,5590,5590,5590,5590,0
|
|
20230619,165600,361845450,5590,5590,5590,5590,0
|
|
20230619,165500,361845450,5590,5590,5590,5590,0
|
|
20230619,165400,361845450,5590,5590,5590,5590,0
|
|
20230619,165300,361845450,5590,5590,5590,5590,0
|
|
20230619,165200,361845450,5590,5590,5590,5590,0
|
|
20230619,165100,361845450,5590,5590,5590,5590,0
|
|
20230619,165000,361845450,5590,5590,5590,5590,0
|
|
20230619,164900,361845450,5590,5590,5590,5590,0
|
|
20230619,164800,361845450,5590,5590,5590,5590,0
|
|
20230619,164700,361845450,5590,5590,5590,5590,0
|
|
20230619,164600,361845450,5590,5590,5590,5590,0
|
|
20230619,164500,361845450,5590,5590,5590,5590,0
|
|
20230619,164400,361845450,5590,5590,5590,5590,0
|
|
20230619,164300,361845450,5590,5590,5590,5590,0
|
|
20230619,164200,361845450,5590,5590,5590,5590,0
|
|
20230619,164100,361845450,5590,5590,5590,5590,366
|
|
20230619,164000,361845450,5590,5590,5590,5590,0
|
|
20230619,163900,361845450,5590,5590,5590,5590,0
|
|
20230619,163800,361845450,5590,5590,5590,5590,0
|
|
20230619,163700,361845450,5590,5590,5590,5590,0
|
|
20230619,163600,361845450,5590,5590,5590,5590,0
|
|
20230619,163500,361845450,5590,5590,5590,5590,0
|
|
20230619,163400,361845450,5590,5590,5590,5590,0
|
|
20230619,163300,361845450,5590,5590,5590,5590,0
|
|
20230619,163200,361845450,5590,5590,5590,5590,0
|
|
20230619,163100,361845450,5590,5590,5590,5590,0
|
|
20230619,163000,361845450,5590,5590,5590,5590,0
|
|
20230619,162900,361845450,5590,5590,5590,5590,0
|
|
20230619,162800,361845450,5590,5590,5590,5590,0
|
|
20230619,162700,361845450,5590,5590,5590,5590,0
|
|
20230619,162600,361845450,5590,5590,5590,5590,0
|
|
20230619,162500,361845450,5590,5590,5590,5590,0
|
|
20230619,162400,361845450,5590,5590,5590,5590,0
|
|
20230619,162300,361845450,5590,5590,5590,5590,0
|
|
20230619,162200,361845450,5590,5590,5590,5590,0
|
|
20230619,162100,361845450,5590,5590,5590,5590,0
|
|
20230619,162000,361845450,5590,5590,5590,5590,0
|
|
20230619,161900,361845450,5590,5590,5590,5590,0
|
|
20230619,161800,361845450,5590,5590,5590,5590,0
|
|
20230619,161700,361845450,5590,5590,5590,5590,0
|
|
20230619,161600,361845450,5590,5590,5590,5590,0
|
|
20230619,161500,361845450,5590,5590,5590,5590,0
|
|
20230619,161400,361845450,5590,5590,5590,5590,0
|
|
20230619,161300,361845450,5590,5590,5590,5590,0
|
|
20230619,161200,361845450,5590,5590,5590,5590,0
|
|
20230619,161100,361845450,5590,5590,5590,5590,366
|
|
20230619,161000,361845450,5590,5590,5590,5590,0
|
|
20230619,160900,361845450,5590,5590,5590,5590,0
|
|
20230619,160800,361845450,5590,5590,5590,5590,0
|
|
20230619,160700,361845450,5590,5590,5590,5590,0
|
|
20230619,160600,361845450,5590,5590,5590,5590,0
|
|
20230619,160500,361845450,5590,5590,5590,5590,0
|
|
20230619,160400,361845450,5590,5590,5590,5590,0
|
|
20230619,160300,361845450,5590,5590,5590,5590,0
|
|
20230619,160200,361845450,5590,5590,5590,5590,0
|
|
20230619,160100,361845450,5590,5590,5590,5590,0
|
|
20230619,160000,361845450,5590,5590,5590,5590,0
|
|
20230619,155900,361845450,5590,5590,5590,5590,0
|
|
20230619,155800,361845450,5590,5590,5590,5590,0
|
|
20230619,155700,361845450,5590,5590,5590,5590,0
|
|
20230619,155600,361845450,5590,5590,5590,5590,0
|
|
20230619,155500,361845450,5590,5590,5590,5590,0
|
|
20230619,155400,361845450,5590,5590,5590,5590,0
|
|
20230619,155300,361845450,5590,5590,5590,5590,0
|
|
20230619,155200,361845450,5590,5590,5590,5590,0
|
|
20230619,155100,361845450,5590,5590,5590,5590,0
|
|
20230619,155000,361845450,5590,5590,5590,5590,0
|
|
20230619,154900,361845450,5590,5590,5590,5590,0
|
|
20230619,154800,361845450,5590,5590,5590,5590,0
|
|
20230619,154700,361845450,5590,5590,5590,5590,0
|
|
20230619,154600,361845450,5590,5590,5590,5590,0
|
|
20230619,154500,361845450,5590,5590,5590,5590,0
|
|
20230619,154400,361845450,5590,5590,5590,5590,0
|
|
20230619,154300,361845450,5590,5590,5590,5590,0
|
|
20230619,154200,361845450,5590,5590,5590,5590,0
|
|
20230619,154100,361845450,5590,5590,5590,5590,366
|
|
20230619,154000,361845450,5590,5590,5590,5590,0
|
|
20230619,153900,361845450,5590,5590,5590,5590,0
|
|
20230619,153800,361845450,5590,5590,5590,5590,0
|
|
20230619,153700,361845450,5590,5590,5590,5590,0
|
|
20230619,153600,361845450,5590,5590,5590,5590,0
|
|
20230619,153500,361845450,5590,5590,5590,5590,0
|
|
20230619,153400,361845450,5590,5590,5590,5590,0
|
|
20230619,153300,361845450,5590,5590,5590,5590,0
|
|
20230619,153200,361845450,5590,5590,5590,5590,0
|
|
20230619,153100,361845450,5590,5590,5590,5590,0
|
|
20230619,153000,361845450,5590,5590,5590,5590,366
|
|
20230619,152900,359799510,5590,5590,5590,5590,0
|
|
20230619,152800,359799510,5590,5590,5590,5590,0
|
|
20230619,152700,359799510,5590,5590,5590,5590,0
|
|
20230619,152600,359799510,5590,5590,5590,5590,0
|
|
20230619,152500,359799510,5590,5590,5590,5590,0
|
|
20230619,152400,359799510,5590,5590,5590,5590,0
|
|
20230619,152300,359799510,5590,5590,5590,5590,0
|
|
20230619,152200,359799510,5590,5590,5590,5590,0
|
|
20230619,152100,359799510,5590,5590,5590,5590,0
|
|
20230619,152000,359799510,5590,5590,5590,5590,0
|
|
20230619,151900,359799510,5590,5580,5590,5570,27
|
|
20230619,151800,359648840,5590,5590,5590,5590,0
|
|
20230619,151700,359648840,5590,5590,5590,5590,0
|
|
20230619,151600,359648840,5590,5590,5590,5570,36
|
|
20230619,151500,359447920,5570,5570,5570,5570,0
|
|
20230619,151400,359447920,5570,5570,5570,5570,0
|
|
20230619,151300,359447920,5570,5570,5570,5570,0
|
|
20230619,151200,359447920,5570,5570,5570,5570,20
|
|
20230619,151100,359336520,5570,5570,5570,5570,60
|
|
20230619,151000,359002320,5570,5570,5570,5560,5100
|
|
20230619,150900,330633840,5580,5580,5580,5580,69
|
|
20230619,150800,330248820,5590,5590,5590,5590,27
|
|
20230619,150700,330097890,5580,5580,5580,5580,0
|
|
20230619,150600,330097890,5580,5580,5580,5580,0
|
|
20230619,150500,330097890,5580,5580,5580,5580,0
|
|
20230619,150400,330097890,5580,5580,5580,5580,1077
|
|
20230619,150300,324088230,5580,5580,5580,5580,5
|
|
20230619,150200,324060330,5570,5570,5570,5570,13
|
|
20230619,150100,323987920,5570,5580,5580,5570,91
|
|
20230619,150000,323481040,5580,5580,5580,5580,4
|
|
20230619,145900,323458720,5570,5570,5570,5570,0
|
|
20230619,145800,323458720,5570,5570,5570,5570,0
|
|
20230619,145700,323458720,5570,5570,5570,5570,0
|
|
20230619,145600,323458720,5570,5570,5570,5570,0
|
|
20230619,145500,323458720,5570,5570,5570,5570,0
|
|
20230619,145400,323458720,5570,5570,5570,5570,0
|
|
20230619,145300,323458720,5570,5570,5570,5570,1500
|
|
20230619,145200,315103720,5580,5590,5590,5580,2
|
|
20230619,145100,315092550,5570,5580,5580,5570,100
|
|
20230619,145000,314535230,5590,5590,5590,5590,30
|
|
20230619,144900,314367530,5590,5590,5590,5590,1
|
|
20230619,144800,314361940,5580,5580,5580,5580,0
|
|
20230619,144700,314361940,5580,5580,5580,5580,0
|
|
20230619,144600,314361940,5580,5580,5580,5580,2
|
|
20230619,144500,314350780,5590,5590,5590,5590,200
|
|
20230619,144400,313232780,5590,5590,5590,5590,0
|
|
20230619,144300,313232780,5590,5590,5590,5590,0
|
|
20230619,144200,313232780,5590,5590,5590,5590,0
|
|
20230619,144100,313232780,5590,5590,5590,5590,1
|
|
20230619,144000,313227190,5590,5590,5590,5590,0
|
|
20230619,143900,313227190,5590,5590,5590,5590,0
|
|
20230619,143800,313227190,5590,5590,5590,5590,0
|
|
20230619,143700,313227190,5590,5590,5590,5590,0
|
|
20230619,143600,313227190,5590,5590,5590,5590,20
|
|
20230619,143500,313115390,5590,5590,5590,5590,360
|
|
20230619,143400,311102990,5590,5590,5590,5590,10
|
|
20230619,143300,311047090,5580,5580,5580,5580,0
|
|
20230619,143200,311047090,5580,5580,5580,5580,0
|
|
20230619,143100,311047090,5580,5580,5580,5580,0
|
|
20230619,143000,311047090,5580,5580,5580,5580,0
|
|
20230619,142900,311047090,5580,5580,5580,5580,0
|
|
20230619,142800,311047090,5580,5580,5580,5580,0
|
|
20230619,142700,311047090,5580,5580,5580,5580,0
|
|
20230619,142600,311047090,5580,5580,5580,5580,0
|
|
20230619,142500,311047090,5580,5580,5580,5580,0
|
|
20230619,142400,311047090,5580,5580,5580,5580,1042
|
|
20230619,142300,305232730,5580,5580,5580,5580,3958
|
|
20230619,142200,283147090,5590,5590,5590,5590,1810
|
|
20230619,142100,273029190,5590,5590,5590,5590,0
|
|
20230619,142000,273029190,5590,5590,5590,5590,0
|
|
20230619,141900,273029190,5590,5590,5590,5590,0
|
|
20230619,141800,273029190,5590,5590,5590,5590,0
|
|
20230619,141700,273029190,5590,5590,5590,5590,0
|
|
20230619,141600,273029190,5590,5590,5590,5590,0
|
|
20230619,141500,273029190,5590,5590,5590,5590,1
|
|
20230619,141400,273023600,5590,5590,5590,5590,0
|
|
20230619,141300,273023600,5590,5590,5590,5590,14
|
|
20230619,141200,272945340,5590,5590,5590,5590,0
|
|
20230619,141100,272945340,5590,5590,5590,5590,0
|
|
20230619,141000,272945340,5590,5590,5590,5590,0
|
|
20230619,140900,272945340,5590,5590,5590,5590,100
|
|
20230619,140800,272386340,5590,5590,5590,5590,0
|
|
20230619,140700,272386340,5590,5590,5590,5590,200
|
|
20230619,140600,271268340,5590,5590,5590,5590,13
|
|
20230619,140500,271195670,5600,5600,5600,5600,0
|
|
20230619,140400,271195670,5600,5600,5600,5600,5008
|
|
20230619,140300,243150870,5600,5600,5600,5600,0
|
|
20230619,140200,243150870,5600,5600,5600,5600,0
|
|
20230619,140100,243150870,5600,5600,5600,5600,0
|
|
20230619,140000,243150870,5600,5600,5600,5600,0
|
|
20230619,135900,243150870,5600,5600,5600,5600,0
|
|
20230619,135800,243150870,5600,5600,5600,5600,0
|
|
20230619,135700,243150870,5600,5600,5600,5600,5
|
|
20230619,135600,243122870,5590,5590,5590,5590,0
|
|
20230619,135500,243122870,5590,5590,5590,5590,0
|
|
20230619,135400,243122870,5590,5590,5590,5590,0
|
|
20230619,135300,243122870,5590,5590,5590,5590,0
|
|
20230619,135200,243122870,5590,5590,5590,5590,48
|
|
20230619,135100,242854550,5600,5600,5600,5600,0
|
|
20230619,135000,242854550,5600,5600,5600,5600,0
|
|
20230619,134900,242854550,5600,5600,5600,5600,0
|
|
20230619,134800,242854550,5600,5600,5600,5600,0
|
|
20230619,134700,242854550,5600,5600,5600,5600,0
|
|
20230619,134600,242854550,5600,5600,5600,5600,0
|
|
20230619,134500,242854550,5600,5600,5600,5600,0
|
|
20230619,134400,242854550,5600,5600,5600,5600,0
|
|
20230619,134300,242854550,5600,5600,5600,5600,4
|
|
20230619,134200,242832150,5600,5600,5600,5600,0
|
|
20230619,134100,242832150,5600,5600,5600,5600,0
|
|
20230619,134000,242832150,5600,5600,5600,5600,0
|
|
20230619,133900,242832150,5600,5600,5600,5600,0
|
|
20230619,133800,242832150,5600,5600,5600,5600,178
|
|
20230619,133700,241835350,5600,5600,5600,5600,0
|
|
20230619,133600,241835350,5600,5600,5600,5600,0
|
|
20230619,133500,241835350,5600,5600,5600,5600,0
|
|
20230619,133400,241835350,5600,5600,5600,5600,1
|
|
20230619,133300,241829750,5600,5600,5600,5600,0
|
|
20230619,133200,241829750,5600,5600,5600,5600,0
|
|
20230619,133100,241829750,5600,5600,5600,5600,0
|
|
20230619,133000,241829750,5600,5600,5600,5600,0
|
|
20230619,132900,241829750,5600,5600,5600,5600,0
|
|
20230619,132800,241829750,5600,5600,5600,5600,0
|
|
20230619,132700,241829750,5600,5600,5600,5600,0
|
|
20230619,132600,241829750,5600,5600,5600,5600,0
|
|
20230619,132500,241829750,5600,5600,5600,5600,0
|
|
20230619,132400,241829750,5600,5600,5600,5600,0
|
|
20230619,132300,241829750,5600,5600,5600,5600,0
|
|
20230619,132200,241829750,5600,5600,5600,5600,0
|
|
20230619,132100,241829750,5600,5600,5600,5600,0
|
|
20230619,132000,241829750,5600,5600,5600,5600,0
|
|
20230619,131900,241829750,5600,5600,5600,5600,200
|
|
20230619,131800,240709750,5600,5600,5600,5600,0
|
|
20230619,131700,240709750,5600,5600,5600,5600,5000
|
|
20230619,131600,212709750,5600,5600,5600,5600,0
|
|
20230619,131500,212709750,5600,5600,5600,5600,0
|
|
20230619,131400,212709750,5600,5600,5600,5600,0
|
|
20230619,131300,212709750,5600,5600,5600,5600,0
|
|
20230619,131200,212709750,5600,5600,5600,5600,11
|
|
20230619,131100,212648150,5600,5600,5600,5600,0
|
|
20230619,131000,212648150,5600,5600,5600,5600,0
|
|
20230619,130900,212648150,5600,5600,5600,5600,0
|
|
20230619,130800,212648150,5600,5600,5600,5600,0
|
|
20230619,130700,212648150,5600,5600,5600,5600,0
|
|
20230619,130600,212648150,5600,5600,5600,5600,0
|
|
20230619,130500,212648150,5600,5600,5600,5600,0
|
|
20230619,130400,212648150,5600,5600,5600,5600,0
|
|
20230619,130300,212648150,5600,5600,5600,5600,0
|
|
20230619,130200,212648150,5600,5600,5600,5600,0
|
|
20230619,130100,212648150,5600,5600,5600,5600,0
|
|
20230619,130000,212648150,5600,5600,5600,5600,100
|
|
20230619,125900,212088150,5600,5600,5600,5600,21
|
|
20230619,125800,211970550,5600,5600,5600,5600,0
|
|
20230619,125700,211970550,5600,5600,5600,5600,0
|
|
20230619,125600,211970550,5600,5600,5600,5600,1
|
|
20230619,125500,211964950,5590,5590,5590,5590,200
|
|
20230619,125400,210846950,5590,5590,5590,5590,0
|
|
20230619,125300,210846950,5590,5590,5590,5590,0
|
|
20230619,125200,210846950,5590,5590,5590,5590,0
|
|
20230619,125100,210846950,5590,5590,5590,5590,0
|
|
20230619,125000,210846950,5590,5590,5590,5590,50
|
|
20230619,124900,210567450,5590,5590,5590,5590,0
|
|
20230619,124800,210567450,5590,5590,5590,5590,200
|
|
20230619,124700,209449450,5590,5590,5590,5590,30
|
|
20230619,124600,209281750,5590,5590,5590,5590,100
|
|
20230619,124500,208722750,5590,5590,5590,5590,28
|
|
20230619,124400,208566230,5590,5590,5590,5590,0
|
|
20230619,124300,208566230,5590,5590,5590,5590,319
|
|
20230619,124200,206783020,5590,5590,5590,5590,0
|
|
20230619,124100,206783020,5590,5590,5590,5590,0
|
|
20230619,124000,206783020,5590,5590,5590,5590,1
|
|
20230619,123900,206777430,5590,5590,5590,5590,0
|
|
20230619,123800,206777430,5590,5590,5590,5590,0
|
|
20230619,123700,206777430,5590,5590,5590,5590,0
|
|
20230619,123600,206777430,5590,5590,5590,5590,0
|
|
20230619,123500,206777430,5590,5590,5590,5590,100
|
|
20230619,123400,206218430,5590,5590,5590,5590,0
|
|
20230619,123300,206218430,5590,5590,5590,5590,0
|
|
20230619,123200,206218430,5590,5590,5590,5590,0
|
|
20230619,123100,206218430,5590,5590,5590,5590,0
|
|
20230619,123000,206218430,5590,5590,5590,5590,0
|
|
20230619,122900,206218430,5590,5590,5590,5590,0
|
|
20230619,122800,206218430,5590,5590,5590,5590,49
|
|
20230619,122700,205944520,5590,5590,5590,5590,51
|
|
20230619,122600,205659430,5590,5590,5590,5590,4
|
|
20230619,122500,205637070,5590,5590,5590,5590,0
|
|
20230619,122400,205637070,5590,5590,5590,5590,0
|
|
20230619,122300,205637070,5590,5590,5590,5590,0
|
|
20230619,122200,205637070,5590,5590,5590,5590,0
|
|
20230619,122100,205637070,5590,5590,5590,5590,0
|
|
20230619,122000,205637070,5590,5590,5590,5590,0
|
|
20230619,121900,205637070,5590,5590,5590,5590,8
|
|
20230619,121800,205592350,5590,5590,5590,5590,4
|
|
20230619,121700,205569990,5590,5590,5590,5590,0
|
|
20230619,121600,205569990,5590,5590,5590,5590,0
|
|
20230619,121500,205569990,5590,5590,5590,5590,50
|
|
20230619,121400,205290490,5590,5590,5590,5590,0
|
|
20230619,121300,205290490,5590,5590,5590,5590,500
|
|
20230619,121200,202495490,5580,5580,5580,5580,0
|
|
20230619,121100,202495490,5580,5580,5580,5580,0
|
|
20230619,121000,202495490,5580,5580,5580,5580,0
|
|
20230619,120900,202495490,5580,5580,5580,5580,0
|
|
20230619,120800,202495490,5580,5580,5580,5580,0
|
|
20230619,120700,202495490,5580,5580,5580,5580,0
|
|
20230619,120600,202495490,5580,5580,5580,5580,0
|
|
20230619,120500,202495490,5580,5580,5580,5580,0
|
|
20230619,120400,202495490,5580,5580,5580,5580,0
|
|
20230619,120300,202495490,5580,5580,5580,5580,0
|
|
20230619,120200,202495490,5580,5580,5580,5580,0
|
|
20230619,120100,202495490,5580,5580,5580,5580,17
|
|
20230619,120000,202400630,5580,5580,5580,5580,0
|
|
20230619,115900,202400630,5580,5580,5580,5580,0
|
|
20230619,115800,202400630,5580,5580,5580,5580,0
|
|
20230619,115700,202400630,5580,5580,5580,5580,0
|
|
20230619,115600,202400630,5580,5580,5580,5580,0
|
|
20230619,115500,202400630,5580,5580,5580,5580,1
|
|
20230619,115400,202395050,5590,5590,5590,5590,0
|
|
20230619,115300,202395050,5590,5590,5590,5590,0
|
|
20230619,115200,202395050,5590,5590,5590,5590,4
|
|
20230619,115100,202372690,5600,5600,5600,5600,0
|
|
20230619,115000,202372690,5600,5600,5600,5600,0
|
|
20230619,114900,202372690,5600,5600,5600,5600,0
|
|
20230619,114800,202372690,5600,5600,5600,5600,0
|
|
20230619,114700,202372690,5600,5600,5600,5600,0
|
|
20230619,114600,202372690,5600,5600,5600,5600,0
|
|
20230619,114500,202372690,5600,5600,5600,5600,0
|
|
20230619,114400,202372690,5600,5590,5600,5590,306
|
|
20230619,114300,200662090,5590,5590,5590,5590,0
|
|
20230619,114200,200662090,5590,5590,5590,5590,0
|
|
20230619,114100,200662090,5590,5590,5590,5590,0
|
|
20230619,114000,200662090,5590,5590,5590,5590,0
|
|
20230619,113900,200662090,5590,5590,5590,5590,0
|
|
20230619,113800,200662090,5590,5590,5590,5590,0
|
|
20230619,113700,200662090,5590,5590,5590,5590,0
|
|
20230619,113600,200662090,5590,5590,5590,5590,0
|
|
20230619,113500,200662090,5590,5590,5590,5590,0
|
|
20230619,113400,200662090,5590,5590,5590,5590,2
|
|
20230619,113300,200650910,5600,5600,5600,5600,1
|
|
20230619,113200,200645310,5590,5590,5590,5590,0
|
|
20230619,113100,200645310,5590,5590,5590,5590,0
|
|
20230619,113000,200645310,5590,5590,5590,5590,0
|
|
20230619,112900,200645310,5590,5590,5590,5590,0
|
|
20230619,112800,200645310,5590,5590,5590,5590,432
|
|
20230619,112700,198230430,5590,5590,5590,5590,0
|
|
20230619,112600,198230430,5590,5590,5590,5590,68
|
|
20230619,112500,197850310,5590,5590,5590,5590,0
|
|
20230619,112400,197850310,5590,5590,5590,5590,0
|
|
20230619,112300,197850310,5590,5590,5590,5590,0
|
|
20230619,112200,197850310,5590,5590,5590,5590,0
|
|
20230619,112100,197850310,5590,5590,5590,5590,0
|
|
20230619,112000,197850310,5590,5590,5590,5590,0
|
|
20230619,111900,197850310,5590,5590,5590,5590,0
|
|
20230619,111800,197850310,5590,5590,5590,5590,0
|
|
20230619,111700,197850310,5590,5590,5590,5590,200
|
|
20230619,111600,196732310,5590,5590,5590,5590,1
|
|
20230619,111500,196726720,5590,5590,5590,5590,0
|
|
20230619,111400,196726720,5590,5590,5590,5590,0
|
|
20230619,111300,196726720,5590,5590,5590,5590,1
|
|
20230619,111200,196721130,5600,5600,5600,5600,0
|
|
20230619,111100,196721130,5600,5600,5600,5600,0
|
|
20230619,111000,196721130,5600,5600,5600,5600,0
|
|
20230619,110900,196721130,5600,5600,5600,5600,0
|
|
20230619,110800,196721130,5600,5600,5600,5600,0
|
|
20230619,110700,196721130,5600,5600,5600,5600,0
|
|
20230619,110600,196721130,5600,5600,5600,5600,0
|
|
20230619,110500,196721130,5600,5600,5600,5600,0
|
|
20230619,110400,196721130,5600,5600,5600,5600,0
|
|
20230619,110300,196721130,5600,5600,5600,5600,0
|
|
20230619,110200,196721130,5600,5600,5600,5600,0
|
|
20230619,110100,196721130,5600,5600,5600,5600,0
|
|
20230619,110000,196721130,5600,5600,5600,5600,50
|
|
20230619,105900,196441130,5600,5600,5600,5600,1
|
|
20230619,105800,196435530,5580,5580,5580,5580,0
|
|
20230619,105700,196435530,5580,5580,5580,5580,0
|
|
20230619,105600,196435530,5580,5580,5580,5580,0
|
|
20230619,105500,196435530,5580,5580,5580,5580,1
|
|
20230619,105400,196429950,5600,5600,5600,5600,20
|
|
20230619,105300,196317950,5600,5600,5600,5600,1
|
|
20230619,105200,196312350,5580,5580,5580,5580,0
|
|
20230619,105100,196312350,5580,5590,5590,5580,30
|
|
20230619,105000,196144850,5600,5600,5600,5600,0
|
|
20230619,104900,196144850,5600,5600,5600,5600,0
|
|
20230619,104800,196144850,5600,5600,5600,5600,10
|
|
20230619,104700,196088850,5600,5600,5600,5600,0
|
|
20230619,104600,196088850,5600,5600,5600,5600,1
|
|
20230619,104500,196083250,5590,5600,5600,5590,51
|
|
20230619,104400,195798150,5590,5590,5590,5590,13
|
|
20230619,104300,195725480,5600,5600,5600,5600,0
|
|
20230619,104200,195725480,5600,5600,5600,5600,0
|
|
20230619,104100,195725480,5600,5600,5600,5600,0
|
|
20230619,104000,195725480,5600,5600,5600,5600,0
|
|
20230619,103900,195725480,5600,5600,5600,5600,0
|
|
20230619,103800,195725480,5600,5600,5600,5600,0
|
|
20230619,103700,195725480,5600,5600,5600,5600,0
|
|
20230619,103600,195725480,5600,5600,5600,5600,0
|
|
20230619,103500,195725480,5600,5600,5600,5600,1
|
|
20230619,103400,195719880,5590,5600,5600,5590,1353
|
|
20230619,103300,188154510,5620,5620,5620,5620,0
|
|
20230619,103200,188154510,5620,5620,5620,5620,0
|
|
20230619,103100,188154510,5620,5620,5620,5620,1
|
|
20230619,103000,188148890,5630,5630,5630,5630,0
|
|
20230619,102900,188148890,5630,5620,5630,5620,501
|
|
20230619,102800,185333260,5620,5620,5620,5620,4
|
|
20230619,102700,185310780,5620,5620,5620,5620,0
|
|
20230619,102600,185310780,5620,5630,5630,5620,272
|
|
20230619,102500,183782120,5620,5620,5620,5620,231
|
|
20230619,102400,182483900,5620,5620,5620,5620,19
|
|
20230619,102300,182377120,5620,5620,5620,5620,97
|
|
20230619,102200,181831980,5620,5610,5620,5610,500
|
|
20230619,102100,179022980,5620,5620,5620,5620,0
|
|
20230619,102000,179022980,5620,5620,5620,5620,1
|
|
20230619,101900,179017360,5600,5600,5600,5600,0
|
|
20230619,101800,179017360,5600,5600,5600,5600,0
|
|
20230619,101700,179017360,5600,5600,5600,5600,0
|
|
20230619,101600,179017360,5600,5590,5600,5590,147
|
|
20230619,101500,178194410,5600,5620,5620,5600,675
|
|
20230619,101400,174404410,5620,5620,5620,5620,0
|
|
20230619,101300,174404410,5620,5620,5620,5620,0
|
|
20230619,101200,174404410,5620,5620,5620,5620,0
|
|
20230619,101100,174404410,5620,5620,5620,5620,1
|
|
20230619,101000,174398790,5620,5620,5620,5620,0
|
|
20230619,100900,174398790,5620,5620,5620,5620,0
|
|
20230619,100800,174398790,5620,5620,5620,5620,0
|
|
20230619,100700,174398790,5620,5620,5620,5620,0
|
|
20230619,100600,174398790,5620,5610,5620,5610,4
|
|
20230619,100500,174376340,5600,5600,5600,5600,0
|
|
20230619,100400,174376340,5600,5600,5600,5600,327
|
|
20230619,100300,172545140,5600,5600,5600,5600,920
|
|
20230619,100200,167393140,5600,5600,5600,5600,0
|
|
20230619,100100,167393140,5600,5600,5600,5600,0
|
|
20230619,100000,167393140,5600,5610,5610,5600,5943
|
|
20230619,095900,134112320,5600,5600,5600,5600,10784
|
|
20230619,095800,73721920,5600,5620,5630,5600,2291
|
|
20230619,095700,60878160,5620,5620,5620,5620,136
|
|
20230619,095600,60113840,5630,5630,5630,5630,501
|
|
20230619,095500,57293210,5620,5610,5620,5610,1374
|
|
20230619,095400,49578810,5600,5600,5600,5600,1584
|
|
20230619,095300,40708410,5600,5600,5600,5600,10
|
|
20230619,095200,40652410,5610,5610,5610,5610,0
|
|
20230619,095100,40652410,5610,5610,5610,5610,0
|
|
20230619,095000,40652410,5610,5610,5610,5610,0
|
|
20230619,094900,40652410,5610,5610,5610,5610,0
|
|
20230619,094800,40652410,5610,5610,5610,5610,0
|
|
20230619,094700,40652410,5610,5610,5610,5610,0
|
|
20230619,094600,40652410,5610,5610,5610,5610,93
|
|
20230619,094500,40130680,5610,5610,5610,5610,0
|
|
20230619,094400,40130680,5610,5610,5610,5610,0
|
|
20230619,094300,40130680,5610,5610,5610,5610,310
|
|
20230619,094200,38391580,5610,5610,5610,5610,500
|
|
20230619,094100,35586580,5610,5610,5610,5610,1961
|
|
20230619,094000,24585370,5610,5610,5610,5610,3
|
|
20230619,093900,24568540,5600,5610,5610,5600,3
|
|
20230619,093800,24551720,5610,5610,5610,5610,0
|
|
20230619,093700,24551720,5610,5610,5610,5610,12
|
|
20230619,093600,24484400,5610,5610,5610,5610,200
|
|
20230619,093500,23362400,5610,5610,5610,5610,0
|
|
20230619,093400,23362400,5610,5610,5610,5610,0
|
|
20230619,093300,23362400,5610,5590,5610,5590,1837
|
|
20230619,093200,13070630,5590,5580,5590,5580,302
|
|
20230619,093100,11385450,5570,5580,5580,5570,17
|
|
20230619,093000,11290740,5580,5580,5580,5580,1
|
|
20230619,092900,11285160,5570,5570,5570,5570,10
|
|
20230619,092800,11229460,5580,5580,5580,5580,0
|
|
20230619,092700,11229460,5580,5580,5580,5580,0
|
|
20230619,092600,11229460,5580,5580,5580,5580,500
|
|
20230619,092500,8439460,5590,5590,5590,5590,10
|
|
20230619,092400,8383560,5590,5590,5590,5590,53
|
|
20230619,092300,8087290,5590,5560,5590,5560,191
|
|
20230619,092200,7024820,5590,5590,5590,5590,0
|
|
20230619,092100,7024820,5590,5590,5590,5590,0
|
|
20230619,092000,7024820,5590,5590,5590,5590,0
|
|
20230619,091900,7024820,5590,5590,5590,5590,1
|
|
20230619,091800,7019230,5570,5590,5590,5570,926
|
|
20230619,091700,1861390,5580,5580,5580,5580,2
|
|
20230619,091600,1850230,5590,5590,5590,5590,23
|
|
20230619,091500,1721660,5590,5590,5590,5590,1
|
|
20230619,091400,1716070,5590,5590,5590,5590,0
|
|
20230619,091300,1716070,5590,5590,5590,5590,0
|
|
20230619,091200,1716070,5590,5590,5590,5590,0
|
|
20230619,091100,1716070,5590,5590,5590,5590,0
|
|
20230619,091000,1716070,5590,5590,5590,5590,0
|
|
20230619,090900,1716070,5590,5590,5590,5590,0
|
|
20230619,090800,1716070,5590,5590,5590,5590,0
|
|
20230619,090700,1716070,5590,5590,5590,5590,17
|
|
20230619,090600,1621040,5600,5600,5600,5600,10
|
|
20230619,090500,1565040,5600,5590,5600,5590,14
|
|
20230619,090400,1486740,5590,5590,5590,5590,10
|
|
20230619,090300,1430840,5570,5570,5570,5570,10
|
|
20230619,090200,1375140,5590,5590,5590,5590,0
|
|
20230619,090100,1375140,5590,5590,5590,5590,100
|
|
20230619,090000,816140,5590,5590,5590,5590,146
|