686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,202300,1037954470,5970,5970,5970,5970,10587
|
|
20230616,202200,1037954470,5970,5970,5970,5970,0
|
|
20230616,202100,1037954470,5970,5970,5970,5970,0
|
|
20230616,202000,1037954470,5970,5970,5970,5970,0
|
|
20230616,201900,1037954470,5970,5970,5970,5970,0
|
|
20230616,201800,1037954470,5970,5970,5970,5970,0
|
|
20230616,201700,1037954470,5970,5970,5970,5970,0
|
|
20230616,201600,1037954470,5970,5970,5970,5970,0
|
|
20230616,201500,1037954470,5970,5970,5970,5970,0
|
|
20230616,201400,1037954470,5970,5970,5970,5970,0
|
|
20230616,201300,1037954470,5970,5970,5970,5970,0
|
|
20230616,201200,1037954470,5970,5970,5970,5970,0
|
|
20230616,201100,1037954470,5970,5970,5970,5970,0
|
|
20230616,201000,1037954470,5970,5970,5970,5970,0
|
|
20230616,200900,1037954470,5970,5970,5970,5970,0
|
|
20230616,200800,1037954470,5970,5970,5970,5970,0
|
|
20230616,200700,1037954470,5970,5970,5970,5970,0
|
|
20230616,200600,1037954470,5970,5970,5970,5970,0
|
|
20230616,200500,1037954470,5970,5970,5970,5970,0
|
|
20230616,200400,1037954470,5970,5970,5970,5970,0
|
|
20230616,200300,1037954470,5970,5970,5970,5970,0
|
|
20230616,200200,1037954470,5970,5970,5970,5970,0
|
|
20230616,200100,1037954470,5970,5970,5970,5970,0
|
|
20230616,200000,1037954470,5970,5970,5970,5970,0
|
|
20230616,195900,1037954470,5970,5970,5970,5970,0
|
|
20230616,195800,1037954470,5970,5970,5970,5970,0
|
|
20230616,195700,1037954470,5970,5970,5970,5970,0
|
|
20230616,195600,1037954470,5970,5970,5970,5970,0
|
|
20230616,195500,1037954470,5970,5970,5970,5970,0
|
|
20230616,195400,1037954470,5970,5970,5970,5970,0
|
|
20230616,195300,1037954470,5970,5970,5970,5970,10587
|
|
20230616,195200,1037954470,5970,5970,5970,5970,0
|
|
20230616,195100,1037954470,5970,5970,5970,5970,0
|
|
20230616,195000,1037954470,5970,5970,5970,5970,0
|
|
20230616,194900,1037954470,5970,5970,5970,5970,0
|
|
20230616,194800,1037954470,5970,5970,5970,5970,0
|
|
20230616,194700,1037954470,5970,5970,5970,5970,0
|
|
20230616,194600,1037954470,5970,5970,5970,5970,0
|
|
20230616,194500,1037954470,5970,5970,5970,5970,0
|
|
20230616,194400,1037954470,5970,5970,5970,5970,0
|
|
20230616,194300,1037954470,5970,5970,5970,5970,0
|
|
20230616,194200,1037954470,5970,5970,5970,5970,0
|
|
20230616,194100,1037954470,5970,5970,5970,5970,0
|
|
20230616,194000,1037954470,5970,5970,5970,5970,0
|
|
20230616,193900,1037954470,5970,5970,5970,5970,0
|
|
20230616,193800,1037954470,5970,5970,5970,5970,0
|
|
20230616,193700,1037954470,5970,5970,5970,5970,0
|
|
20230616,193600,1037954470,5970,5970,5970,5970,0
|
|
20230616,193500,1037954470,5970,5970,5970,5970,0
|
|
20230616,193400,1037954470,5970,5970,5970,5970,0
|
|
20230616,193300,1037954470,5970,5970,5970,5970,0
|
|
20230616,193200,1037954470,5970,5970,5970,5970,0
|
|
20230616,193100,1037954470,5970,5970,5970,5970,0
|
|
20230616,193000,1037954470,5970,5970,5970,5970,0
|
|
20230616,192900,1037954470,5970,5970,5970,5970,0
|
|
20230616,192800,1037954470,5970,5970,5970,5970,0
|
|
20230616,192700,1037954470,5970,5970,5970,5970,0
|
|
20230616,192600,1037954470,5970,5970,5970,5970,0
|
|
20230616,192500,1037954470,5970,5970,5970,5970,0
|
|
20230616,192400,1037954470,5970,5970,5970,5970,0
|
|
20230616,192300,1037954470,5970,5970,5970,5970,10587
|
|
20230616,192200,1037954470,5970,5970,5970,5970,0
|
|
20230616,192100,1037954470,5970,5970,5970,5970,0
|
|
20230616,192000,1037954470,5970,5970,5970,5970,0
|
|
20230616,191900,1037954470,5970,5970,5970,5970,0
|
|
20230616,191800,1037954470,5970,5970,5970,5970,0
|
|
20230616,191700,1037954470,5970,5970,5970,5970,0
|
|
20230616,191600,1037954470,5970,5970,5970,5970,0
|
|
20230616,191500,1037954470,5970,5970,5970,5970,0
|
|
20230616,191400,1037954470,5970,5970,5970,5970,0
|
|
20230616,191300,1037954470,5970,5970,5970,5970,0
|
|
20230616,191200,1037954470,5970,5970,5970,5970,0
|
|
20230616,191100,1037954470,5970,5970,5970,5970,0
|
|
20230616,191000,1037954470,5970,5970,5970,5970,0
|
|
20230616,190900,1037954470,5970,5970,5970,5970,0
|
|
20230616,190800,1037954470,5970,5970,5970,5970,0
|
|
20230616,190700,1037954470,5970,5970,5970,5970,0
|
|
20230616,190600,1037954470,5970,5970,5970,5970,0
|
|
20230616,190500,1037954470,5970,5970,5970,5970,0
|
|
20230616,190400,1037954470,5970,5970,5970,5970,0
|
|
20230616,190300,1037954470,5970,5970,5970,5970,0
|
|
20230616,190200,1037954470,5970,5970,5970,5970,0
|
|
20230616,190100,1037954470,5970,5970,5970,5970,0
|
|
20230616,190000,1037954470,5970,5970,5970,5970,0
|
|
20230616,185900,1037954470,5970,5970,5970,5970,0
|
|
20230616,185800,1037954470,5970,5970,5970,5970,0
|
|
20230616,185700,1037954470,5970,5970,5970,5970,0
|
|
20230616,185600,1037954470,5970,5970,5970,5970,0
|
|
20230616,185500,1037954470,5970,5970,5970,5970,0
|
|
20230616,185400,1037954470,5970,5970,5970,5970,0
|
|
20230616,185300,1037954470,5970,5970,5970,5970,10587
|
|
20230616,185200,1037954470,5970,5970,5970,5970,0
|
|
20230616,185100,1037954470,5970,5970,5970,5970,0
|
|
20230616,185000,1037954470,5970,5970,5970,5970,0
|
|
20230616,184900,1037954470,5970,5970,5970,5970,0
|
|
20230616,184800,1037954470,5970,5970,5970,5970,0
|
|
20230616,184700,1037954470,5970,5970,5970,5970,0
|
|
20230616,184600,1037954470,5970,5970,5970,5970,0
|
|
20230616,184500,1037954470,5970,5970,5970,5970,0
|
|
20230616,184400,1037954470,5970,5970,5970,5970,0
|
|
20230616,184300,1037954470,5970,5970,5970,5970,0
|
|
20230616,184200,1037954470,5970,5970,5970,5970,0
|
|
20230616,184100,1037954470,5970,5970,5970,5970,0
|
|
20230616,184000,1037954470,5970,5970,5970,5970,0
|
|
20230616,183900,1037954470,5970,5970,5970,5970,0
|
|
20230616,183800,1037954470,5970,5970,5970,5970,0
|
|
20230616,183700,1037954470,5970,5970,5970,5970,0
|
|
20230616,183600,1037954470,5970,5970,5970,5970,0
|
|
20230616,183500,1037954470,5970,5970,5970,5970,0
|
|
20230616,183400,1037954470,5970,5970,5970,5970,0
|
|
20230616,183300,1037954470,5970,5970,5970,5970,0
|
|
20230616,183200,1037954470,5970,5970,5970,5970,0
|
|
20230616,183100,1037954470,5970,5970,5970,5970,0
|
|
20230616,183000,1037954470,5970,5970,5970,5970,0
|
|
20230616,182900,1037954470,5970,5970,5970,5970,0
|
|
20230616,182800,1037954470,5970,5970,5970,5970,0
|
|
20230616,182700,1037954470,5970,5970,5970,5970,0
|
|
20230616,182600,1037954470,5970,5970,5970,5970,0
|
|
20230616,182500,1037954470,5970,5970,5970,5970,0
|
|
20230616,182400,1037954470,5970,5970,5970,5970,0
|
|
20230616,182300,1037954470,5970,5970,5970,5970,10587
|
|
20230616,182200,1037954470,5970,5970,5970,5970,0
|
|
20230616,182100,1037954470,5970,5970,5970,5970,0
|
|
20230616,182000,1037954470,5970,5970,5970,5970,0
|
|
20230616,181900,1037954470,5970,5970,5970,5970,0
|
|
20230616,181800,1037954470,5970,5970,5970,5970,0
|
|
20230616,181700,1037954470,5970,5970,5970,5970,0
|
|
20230616,181600,1037954470,5970,5970,5970,5970,0
|
|
20230616,181500,1037954470,5970,5970,5970,5970,0
|
|
20230616,181400,1037954470,5970,5970,5970,5970,0
|
|
20230616,181300,1037954470,5970,5970,5970,5970,0
|
|
20230616,181200,1037954470,5970,5970,5970,5970,0
|
|
20230616,181100,1037954470,5970,5970,5970,5970,0
|
|
20230616,181000,1037954470,5970,5970,5970,5970,0
|
|
20230616,180900,1037954470,5970,5970,5970,5970,0
|
|
20230616,180800,1037954470,5970,5970,5970,5970,0
|
|
20230616,180700,1037954470,5970,5970,5970,5970,0
|
|
20230616,180600,1037954470,5970,5970,5970,5970,0
|
|
20230616,180500,1037954470,5970,5970,5970,5970,0
|
|
20230616,180400,1037954470,5970,5970,5970,5970,0
|
|
20230616,180300,1037954470,5970,5970,5970,5970,0
|
|
20230616,180200,1037954470,5970,5970,5970,5970,0
|
|
20230616,180100,1037954470,5970,5970,5970,5970,0
|
|
20230616,180000,1037954470,5970,5970,5970,5970,0
|
|
20230616,175900,1037954470,5970,5970,5970,5970,0
|
|
20230616,175800,1037954470,5970,5970,5970,5970,0
|
|
20230616,175700,1037954470,5970,5970,5970,5970,0
|
|
20230616,175600,1037954470,5970,5970,5970,5970,0
|
|
20230616,175500,1037954470,5970,5970,5970,5970,0
|
|
20230616,175400,1037954470,5970,5970,5970,5970,0
|
|
20230616,175300,1037954470,5970,5970,5970,5970,10587
|
|
20230616,175200,1037954470,5970,5970,5970,5970,0
|
|
20230616,175100,1037954470,5970,5970,5970,5970,0
|
|
20230616,175000,1037954470,5970,5970,5970,5970,0
|
|
20230616,174900,1037954470,5970,5970,5970,5970,0
|
|
20230616,174800,1037954470,5970,5970,5970,5970,0
|
|
20230616,174700,1037954470,5970,5970,5970,5970,0
|
|
20230616,174600,1037954470,5970,5970,5970,5970,0
|
|
20230616,174500,1037954470,5970,5970,5970,5970,0
|
|
20230616,174400,1037954470,5970,5970,5970,5970,0
|
|
20230616,174300,1037954470,5970,5970,5970,5970,0
|
|
20230616,174200,1037954470,5970,5970,5970,5970,0
|
|
20230616,174100,1037954470,5970,5970,5970,5970,0
|
|
20230616,174000,1037954470,5970,5970,5970,5970,0
|
|
20230616,173900,1037954470,5970,5970,5970,5970,0
|
|
20230616,173800,1037954470,5970,5970,5970,5970,0
|
|
20230616,173700,1037954470,5970,5970,5970,5970,0
|
|
20230616,173600,1037954470,5970,5970,5970,5970,0
|
|
20230616,173500,1037954470,5970,5970,5970,5970,0
|
|
20230616,173400,1037954470,5970,5970,5970,5970,0
|
|
20230616,173300,1037954470,5970,5970,5970,5970,0
|
|
20230616,173200,1037954470,5970,5970,5970,5970,0
|
|
20230616,173100,1037954470,5970,5970,5970,5970,0
|
|
20230616,173000,1037954470,5970,5970,5970,5970,0
|
|
20230616,172900,1037954470,5970,5970,5970,5970,0
|
|
20230616,172800,1037954470,5970,5970,5970,5970,0
|
|
20230616,172700,1037954470,5970,5970,5970,5970,0
|
|
20230616,172600,1037954470,5970,5970,5970,5970,0
|
|
20230616,172500,1037954470,5970,5970,5970,5970,0
|
|
20230616,172400,1037954470,5970,5970,5970,5970,0
|
|
20230616,172300,1037954470,5970,5970,5970,5970,10587
|
|
20230616,172200,1037954470,5970,5970,5970,5970,0
|
|
20230616,172100,1037954470,5970,5970,5970,5970,0
|
|
20230616,172000,1037954470,5970,5970,5970,5970,0
|
|
20230616,171900,1037954470,5970,5970,5970,5970,0
|
|
20230616,171800,1037954470,5970,5970,5970,5970,0
|
|
20230616,171700,1037954470,5970,5970,5970,5970,0
|
|
20230616,171600,1037954470,5970,5970,5970,5970,0
|
|
20230616,171500,1037954470,5970,5970,5970,5970,0
|
|
20230616,171400,1037954470,5970,5970,5970,5970,0
|
|
20230616,171300,1037954470,5970,5970,5970,5970,0
|
|
20230616,171200,1037954470,5970,5970,5970,5970,0
|
|
20230616,171100,1037954470,5970,5970,5970,5970,0
|
|
20230616,171000,1037954470,5970,5970,5970,5970,0
|
|
20230616,170900,1037954470,5970,5970,5970,5970,0
|
|
20230616,170800,1037954470,5970,5970,5970,5970,0
|
|
20230616,170700,1037954470,5970,5970,5970,5970,0
|
|
20230616,170600,1037954470,5970,5970,5970,5970,0
|
|
20230616,170500,1037954470,5970,5970,5970,5970,0
|
|
20230616,170400,1037954470,5970,5970,5970,5970,0
|
|
20230616,170300,1037954470,5970,5970,5970,5970,0
|
|
20230616,170200,1037954470,5970,5970,5970,5970,0
|
|
20230616,170100,1037954470,5970,5970,5970,5970,0
|
|
20230616,170000,1037954470,5970,5970,5970,5970,0
|
|
20230616,165900,1037954470,5970,5970,5970,5970,0
|
|
20230616,165800,1037954470,5970,5970,5970,5970,0
|
|
20230616,165700,1037954470,5970,5970,5970,5970,0
|
|
20230616,165600,1037954470,5970,5970,5970,5970,0
|
|
20230616,165500,1037954470,5970,5970,5970,5970,0
|
|
20230616,165400,1037954470,5970,5970,5970,5970,0
|
|
20230616,165300,1037954470,5970,5970,5970,5970,10587
|
|
20230616,165200,1037954470,5970,5970,5970,5970,0
|
|
20230616,165100,1037954470,5970,5970,5970,5970,0
|
|
20230616,165000,1037954470,5970,5970,5970,5970,0
|
|
20230616,164900,1037954470,5970,5970,5970,5970,0
|
|
20230616,164800,1037954470,5970,5970,5970,5970,0
|
|
20230616,164700,1037954470,5970,5970,5970,5970,0
|
|
20230616,164600,1037954470,5970,5970,5970,5970,0
|
|
20230616,164500,1037954470,5970,5970,5970,5970,0
|
|
20230616,164400,1037954470,5970,5970,5970,5970,0
|
|
20230616,164300,1037954470,5970,5970,5970,5970,0
|
|
20230616,164200,1037954470,5970,5970,5970,5970,0
|
|
20230616,164100,1037954470,5970,5970,5970,5970,0
|
|
20230616,164000,1037954470,5970,5970,5970,5970,0
|
|
20230616,163900,1037954470,5970,5970,5970,5970,0
|
|
20230616,163800,1037954470,5970,5970,5970,5970,0
|
|
20230616,163700,1037954470,5970,5970,5970,5970,0
|
|
20230616,163600,1037954470,5970,5970,5970,5970,0
|
|
20230616,163500,1037954470,5970,5970,5970,5970,0
|
|
20230616,163400,1037954470,5970,5970,5970,5970,0
|
|
20230616,163300,1037954470,5970,5970,5970,5970,0
|
|
20230616,163200,1037954470,5970,5970,5970,5970,0
|
|
20230616,163100,1037954470,5970,5970,5970,5970,0
|
|
20230616,163000,1037954470,5970,5970,5970,5970,0
|
|
20230616,162900,1037954470,5970,5970,5970,5970,0
|
|
20230616,162800,1037954470,5970,5970,5970,5970,0
|
|
20230616,162700,1037954470,5970,5970,5970,5970,0
|
|
20230616,162600,1037954470,5970,5970,5970,5970,0
|
|
20230616,162500,1037954470,5970,5970,5970,5970,0
|
|
20230616,162400,1037954470,5970,5970,5970,5970,0
|
|
20230616,162300,1037954470,5970,5970,5970,5970,10587
|
|
20230616,162200,1037954470,5970,5970,5970,5970,0
|
|
20230616,162100,1037954470,5970,5970,5970,5970,0
|
|
20230616,162000,1037954470,5970,5970,5970,5970,0
|
|
20230616,161900,1037954470,5970,5970,5970,5970,0
|
|
20230616,161800,1037954470,5970,5970,5970,5970,0
|
|
20230616,161700,1037954470,5970,5970,5970,5970,0
|
|
20230616,161600,1037954470,5970,5970,5970,5970,0
|
|
20230616,161500,1037954470,5970,5970,5970,5970,0
|
|
20230616,161400,1037954470,5970,5970,5970,5970,0
|
|
20230616,161300,1037954470,5970,5970,5970,5970,0
|
|
20230616,161200,1037954470,5970,5970,5970,5970,0
|
|
20230616,161100,1037954470,5970,5970,5970,5970,0
|
|
20230616,161000,1037954470,5970,5970,5970,5970,0
|
|
20230616,160900,1037954470,5970,5970,5970,5970,0
|
|
20230616,160800,1037954470,5970,5970,5970,5970,0
|
|
20230616,160700,1037954470,5970,5970,5970,5970,0
|
|
20230616,160600,1037954470,5970,5970,5970,5970,0
|
|
20230616,160500,1037954470,5970,5970,5970,5970,0
|
|
20230616,160400,1037954470,5970,5970,5970,5970,0
|
|
20230616,160300,1037954470,5970,5970,5970,5970,0
|
|
20230616,160200,1037954470,5970,5970,5970,5970,0
|
|
20230616,160100,1037954470,5970,5970,5970,5970,0
|
|
20230616,160000,1037954470,5970,5970,5970,5970,0
|
|
20230616,155900,1037954470,5970,5970,5970,5970,0
|
|
20230616,155800,1037954470,5970,5970,5970,5970,0
|
|
20230616,155700,1037954470,5970,5970,5970,5970,0
|
|
20230616,155600,1037954470,5970,5970,5970,5970,0
|
|
20230616,155500,1037954470,5970,5970,5970,5970,0
|
|
20230616,155400,1037954470,5970,5970,5970,5970,0
|
|
20230616,155300,1037954470,5970,5970,5970,5970,10587
|
|
20230616,155200,1037954470,5970,5970,5970,5970,0
|
|
20230616,155100,1037954470,5970,5970,5970,5970,0
|
|
20230616,155000,1037954470,5970,5970,5970,5970,0
|
|
20230616,154900,1037954470,5970,5970,5970,5970,0
|
|
20230616,154800,1037954470,5970,5970,5970,5970,0
|
|
20230616,154700,1037954470,5970,5970,5970,5970,0
|
|
20230616,154600,1037954470,5970,5970,5970,5970,0
|
|
20230616,154500,1037954470,5970,5970,5970,5970,0
|
|
20230616,154400,1037954470,5970,5970,5970,5970,0
|
|
20230616,154300,1037954470,5970,5970,5970,5970,0
|
|
20230616,154200,1037954470,5970,5970,5970,5970,0
|
|
20230616,154100,1037954470,5970,5970,5970,5970,0
|
|
20230616,154000,1037954470,5970,5970,5970,5970,0
|
|
20230616,153900,1037954470,5970,5970,5970,5970,0
|
|
20230616,153800,1037954470,5970,5970,5970,5970,0
|
|
20230616,153700,1037954470,5970,5970,5970,5970,0
|
|
20230616,153600,1037954470,5970,5970,5970,5970,0
|
|
20230616,153500,1037954470,5970,5970,5970,5970,0
|
|
20230616,153400,1037954470,5970,5970,5970,5970,0
|
|
20230616,153300,1037954470,5970,5970,5970,5970,0
|
|
20230616,153200,1037954470,5970,5970,5970,5970,0
|
|
20230616,153100,1037954470,5970,5970,5970,5970,0
|
|
20230616,153000,1037954470,5970,5970,5970,5970,10587
|
|
20230616,152900,974750080,5990,5990,5990,5990,0
|
|
20230616,152800,974750080,5990,5990,5990,5990,0
|
|
20230616,152700,974750080,5990,5990,5990,5990,0
|
|
20230616,152600,974750080,5990,5990,5990,5990,0
|
|
20230616,152500,974750080,5990,5990,5990,5990,0
|
|
20230616,152400,974750080,5990,5990,5990,5990,0
|
|
20230616,152300,974750080,5990,5990,5990,5990,0
|
|
20230616,152200,974750080,5990,5990,5990,5990,0
|
|
20230616,152100,974750080,5990,5990,5990,5990,0
|
|
20230616,152000,974750080,5990,5990,5990,5990,0
|
|
20230616,151900,974750080,5990,5990,5990,5980,568
|
|
20230616,151800,971347870,6000,6000,6000,5990,428
|
|
20230616,151700,968783830,6000,6000,6000,6000,1280
|
|
20230616,151600,961103830,5990,5990,5990,5990,502
|
|
20230616,151500,958096850,5990,5990,5990,5980,1142
|
|
20230616,151400,951256440,5990,5980,5990,5980,1161
|
|
20230616,151300,944311890,5970,5980,5990,5970,1910
|
|
20230616,151200,932892620,5980,5990,5990,5980,461
|
|
20230616,151100,930134840,5980,5980,5980,5980,3743
|
|
20230616,151000,907751700,5970,5970,5970,5970,16
|
|
20230616,150900,907656180,5980,5970,5980,5970,60
|
|
20230616,150800,907297870,5980,5980,5980,5980,30
|
|
20230616,150700,907118470,5970,5980,5980,5970,199
|
|
20230616,150600,905930340,5970,5970,5970,5970,25
|
|
20230616,150500,905781090,5980,5980,5980,5970,40
|
|
20230616,150400,905542190,5970,5980,5980,5970,978
|
|
20230616,150300,899702730,5980,5970,5980,5970,397
|
|
20230616,150200,897332400,5980,5980,5980,5980,502
|
|
20230616,150100,894330440,5970,5980,5980,5970,200
|
|
20230616,150000,893136290,5990,5990,5990,5980,1163
|
|
20230616,145900,886181470,5980,5980,5980,5980,0
|
|
20230616,145800,886181470,5980,5990,5990,5980,32
|
|
20230616,145700,885989810,5970,5970,5970,5970,113
|
|
20230616,145600,885315200,5980,5980,5990,5980,1743
|
|
20230616,145500,874892050,5990,5980,5990,5980,445
|
|
20230616,145400,872230900,5980,5970,5980,5970,2388
|
|
20230616,145300,857955660,5980,5970,5980,5970,639
|
|
20230616,145200,854140790,5980,5980,5980,5980,1010
|
|
20230616,145100,848100990,5980,5980,5980,5980,13
|
|
20230616,145000,848023250,5980,5970,5980,5970,267
|
|
20230616,144900,846429090,5970,5980,5980,5970,270
|
|
20230616,144800,844816290,5980,5980,5980,5980,163
|
|
20230616,144700,843841550,5980,5980,5980,5980,0
|
|
20230616,144600,843841550,5980,5980,5980,5980,11
|
|
20230616,144500,843775770,5980,5980,5980,5980,1
|
|
20230616,144400,843769790,5970,5970,5970,5970,170
|
|
20230616,144300,842754890,5970,5980,5990,5970,402
|
|
20230616,144200,840351080,5980,5980,5980,5980,4
|
|
20230616,144100,840327160,5980,5980,5990,5980,702
|
|
20230616,144000,836129190,5990,5990,5990,5990,0
|
|
20230616,143900,836129190,5990,5990,5990,5990,0
|
|
20230616,143800,836129190,5990,5990,5990,5990,103
|
|
20230616,143700,835512220,5980,5990,5990,5980,2841
|
|
20230616,143600,818523030,5980,5980,5980,5980,0
|
|
20230616,143500,818523030,5980,5990,5990,5980,34
|
|
20230616,143400,818319670,5990,5990,5990,5990,142
|
|
20230616,143300,817469090,5990,5990,5990,5990,4
|
|
20230616,143200,817445130,5980,5980,5980,5980,434
|
|
20230616,143100,814849810,5980,5980,5980,5980,3373
|
|
20230616,143000,794679270,5980,5980,5980,5980,475
|
|
20230616,142900,791838770,5980,5970,5980,5970,171
|
|
20230616,142800,790816200,5980,5980,5980,5970,514
|
|
20230616,142700,787746360,5980,5980,5990,5970,354
|
|
20230616,142600,785632200,5990,5990,5990,5990,3
|
|
20230616,142500,785614230,5980,5980,5980,5980,11
|
|
20230616,142400,785548450,5980,5980,5980,5980,90
|
|
20230616,142300,785010250,5970,5980,5980,5970,755
|
|
20230616,142200,780502600,5990,5990,5990,5990,0
|
|
20230616,142100,780502600,5990,5980,5990,5980,1520
|
|
20230616,142000,771399800,5970,5970,5970,5970,633
|
|
20230616,141900,767620790,5970,5980,5980,5970,178
|
|
20230616,141800,766556850,5980,5990,5990,5980,12
|
|
20230616,141700,766485080,5980,5980,5980,5980,7
|
|
20230616,141600,766443220,5990,5980,5990,5980,32
|
|
20230616,141500,766251840,5990,5990,5990,5990,475
|
|
20230616,141400,763406590,5990,5980,5990,5980,313
|
|
20230616,141300,761534840,5980,5980,5980,5980,0
|
|
20230616,141200,761534840,5980,5980,5980,5980,100
|
|
20230616,141100,760936840,5990,5990,5990,5990,0
|
|
20230616,141000,760936840,5990,5990,5990,5980,53
|
|
20230616,140900,760619870,5980,5980,5980,5980,0
|
|
20230616,140800,760619870,5980,5980,5980,5980,1956
|
|
20230616,140700,748922990,5990,5990,5990,5990,30
|
|
20230616,140600,748743290,5990,5980,5990,5980,206
|
|
20230616,140500,747509360,5980,5980,5980,5980,0
|
|
20230616,140400,747509360,5980,5980,5980,5980,220
|
|
20230616,140300,746193760,5990,5990,5990,5990,0
|
|
20230616,140200,746193760,5990,5990,5990,5990,228
|
|
20230616,140100,744828040,5990,5990,5990,5990,4
|
|
20230616,140000,744804080,5990,5990,5990,5990,1
|
|
20230616,135900,744798090,5980,5980,5980,5980,0
|
|
20230616,135800,744798090,5980,5980,5980,5980,300
|
|
20230616,135700,743004090,5980,5980,5980,5980,64
|
|
20230616,135600,742621370,5980,5980,5980,5980,0
|
|
20230616,135500,742621370,5980,5980,5980,5980,500
|
|
20230616,135400,739631370,5980,5980,5980,5980,582
|
|
20230616,135300,736151010,5980,5980,5980,5980,2460
|
|
20230616,135200,721440210,5980,5980,5980,5980,102
|
|
20230616,135100,720830250,5980,5980,5980,5980,4028
|
|
20230616,135000,696742810,5980,5980,5980,5980,0
|
|
20230616,134900,696742810,5980,5980,5980,5980,111
|
|
20230616,134800,696079030,5980,5980,5980,5980,0
|
|
20230616,134700,696079030,5980,5980,5980,5980,34
|
|
20230616,134600,695875710,5980,5990,5990,5980,361
|
|
20230616,134500,693716320,5990,5990,5990,5990,174
|
|
20230616,134400,692674060,6000,6000,6000,6000,5
|
|
20230616,134300,692644060,5990,5990,5990,5990,40
|
|
20230616,134200,692404460,5990,6000,6000,5990,69
|
|
20230616,134100,691991120,5990,5980,5990,5980,315
|
|
20230616,134000,690105940,5990,5980,5990,5980,669
|
|
20230616,133900,686105300,5980,5980,5980,5980,50
|
|
20230616,133800,685806300,5980,5990,5990,5980,2385
|
|
20230616,133700,671543200,5990,5990,5990,5990,1038
|
|
20230616,133600,665325580,5990,5990,5990,5990,2
|
|
20230616,133500,665313600,5990,5990,5990,5990,16
|
|
20230616,133400,665217760,6000,6000,6000,6000,0
|
|
20230616,133300,665217760,6000,5990,6000,5990,2087
|
|
20230616,133200,652716610,5990,5990,5990,5980,15
|
|
20230616,133100,652626860,5990,5990,5990,5990,618
|
|
20230616,133000,648925040,5990,5990,5990,5990,229
|
|
20230616,132900,647553330,5990,5990,5990,5990,403
|
|
20230616,132800,645139360,6000,6000,6000,6000,0
|
|
20230616,132700,645139360,6000,6000,6000,6000,133
|
|
20230616,132600,644341360,5990,5990,5990,5990,150
|
|
20230616,132500,643442860,5990,5990,5990,5990,42
|
|
20230616,132400,643191280,5990,5990,5990,5990,20
|
|
20230616,132300,643071480,5990,5980,5990,5980,58
|
|
20230616,132200,642724260,5980,5990,5990,5980,465
|
|
20230616,132100,639942250,6000,6000,6000,6000,1
|
|
20230616,132000,639936250,5980,5990,5990,5980,1500
|
|
20230616,131900,630962080,6000,6000,6000,6000,0
|
|
20230616,131800,630962080,6000,5990,6000,5990,201
|
|
20230616,131700,629758080,5990,5990,5990,5990,470
|
|
20230616,131600,626942780,6000,5990,6000,5990,499
|
|
20230616,131500,623953760,5990,5990,5990,5990,137
|
|
20230616,131400,623133130,6000,6000,6000,6000,0
|
|
20230616,131300,623133130,6000,6000,6000,6000,0
|
|
20230616,131200,623133130,6000,6000,6000,6000,10
|
|
20230616,131100,623073130,6000,6000,6000,6000,0
|
|
20230616,131000,623073130,6000,5990,6000,5990,502
|
|
20230616,130900,620066130,6000,5990,6000,5990,68
|
|
20230616,130800,619658800,5990,5990,5990,5990,19
|
|
20230616,130700,619544990,6000,6000,6000,6000,5
|
|
20230616,130600,619514990,6000,6000,6000,6000,1
|
|
20230616,130500,619508990,6000,5990,6000,5990,267
|
|
20230616,130400,617909540,6000,6000,6000,6000,600
|
|
20230616,130300,614309540,6010,6010,6010,6010,7
|
|
20230616,130200,614267470,6000,6010,6010,6000,64
|
|
20230616,130100,613883450,6000,6000,6000,6000,194
|
|
20230616,130000,612719450,6000,6000,6000,6000,835
|
|
20230616,125900,607709450,5990,5990,5990,5990,0
|
|
20230616,125800,607709450,5990,5990,5990,5990,0
|
|
20230616,125700,607709450,5990,5990,5990,5990,0
|
|
20230616,125600,607709450,5990,5990,5990,5990,0
|
|
20230616,125500,607709450,5990,5990,5990,5990,0
|
|
20230616,125400,607709450,5990,5990,5990,5990,92
|
|
20230616,125300,607158370,5990,5990,5990,5990,146
|
|
20230616,125200,606283830,6000,6000,6000,6000,1
|
|
20230616,125100,606277830,6000,6000,6000,6000,20
|
|
20230616,125000,606157830,6000,6000,6000,6000,0
|
|
20230616,124900,606157830,6000,6000,6000,6000,144
|
|
20230616,124800,605293830,6000,6000,6000,6000,82
|
|
20230616,124700,604801830,5990,5990,5990,5990,0
|
|
20230616,124600,604801830,5990,5990,5990,5990,0
|
|
20230616,124500,604801830,5990,5990,5990,5990,18
|
|
20230616,124400,604694010,6000,6000,6000,6000,2
|
|
20230616,124300,604682010,5990,5990,5990,5990,100
|
|
20230616,124200,604083010,6000,6000,6000,6000,1
|
|
20230616,124100,604077010,6000,6000,6000,6000,2
|
|
20230616,124000,604065010,5990,6000,6000,5990,563
|
|
20230616,123900,600692610,5990,5990,5990,5990,600
|
|
20230616,123800,597098610,6000,6000,6000,6000,0
|
|
20230616,123700,597098610,6000,6000,6000,6000,300
|
|
20230616,123600,595298610,6000,6000,6000,6000,40
|
|
20230616,123500,595058610,6000,6000,6000,6000,146
|
|
20230616,123400,594182610,6000,6000,6000,6000,50
|
|
20230616,123300,593882610,6000,6000,6000,6000,100
|
|
20230616,123200,593282610,5990,5990,5990,5990,594
|
|
20230616,123100,589724550,5990,5990,5990,5990,1
|
|
20230616,123000,589718560,5990,5990,5990,5990,0
|
|
20230616,122900,589718560,5990,5990,5990,5990,0
|
|
20230616,122800,589718560,5990,5990,6000,5990,151
|
|
20230616,122700,588813870,5990,5990,5990,5990,36
|
|
20230616,122600,588598230,5990,5990,5990,5990,4
|
|
20230616,122500,588574270,6000,6000,6000,6000,0
|
|
20230616,122400,588574270,6000,6000,6000,6000,0
|
|
20230616,122300,588574270,6000,6000,6000,6000,1
|
|
20230616,122200,588568270,6000,6000,6000,6000,2
|
|
20230616,122100,588556270,5980,5990,5990,5980,448
|
|
20230616,122000,585875160,5990,5990,5990,5990,0
|
|
20230616,121900,585875160,5990,5990,5990,5990,20
|
|
20230616,121800,585755360,5990,5990,5990,5990,0
|
|
20230616,121700,585755360,5990,6000,6000,5990,6
|
|
20230616,121600,585719380,5990,5990,5990,5990,0
|
|
20230616,121500,585719380,5990,5990,5990,5990,120
|
|
20230616,121400,585000580,5990,5990,5990,5990,50
|
|
20230616,121300,584701080,5990,5990,5990,5990,72
|
|
20230616,121200,584269800,5990,5990,5990,5990,100
|
|
20230616,121100,583670800,5990,5990,5990,5990,5
|
|
20230616,121000,583640850,5980,5980,5980,5980,566
|
|
20230616,120900,580256170,5990,5990,5990,5990,30
|
|
20230616,120800,580076470,5990,5990,5990,5990,0
|
|
20230616,120700,580076470,5990,5990,5990,5990,277
|
|
20230616,120600,578417240,5980,5980,5980,5980,0
|
|
20230616,120500,578417240,5980,5980,5980,5980,0
|
|
20230616,120400,578417240,5980,5980,5980,5980,66
|
|
20230616,120300,578022560,5980,5980,5980,5980,1
|
|
20230616,120200,578016580,5980,5980,5980,5980,0
|
|
20230616,120100,578016580,5980,5980,5980,5980,240
|
|
20230616,120000,576581380,5990,5990,5990,5990,0
|
|
20230616,115900,576581380,5990,5990,5990,5990,0
|
|
20230616,115800,576581380,5990,5990,5990,5990,0
|
|
20230616,115700,576581380,5990,5990,5990,5990,200
|
|
20230616,115600,575383380,5990,5980,5990,5980,1044
|
|
20230616,115500,569140220,5990,5990,5990,5990,6
|
|
20230616,115400,569104280,5990,5990,5990,5990,200
|
|
20230616,115300,567906280,5990,5990,5990,5990,104
|
|
20230616,115200,567283320,5990,5990,5990,5990,410
|
|
20230616,115100,564827420,5990,5990,5990,5990,70
|
|
20230616,115000,564408120,5990,5990,5990,5990,0
|
|
20230616,114900,564408120,5990,5990,5990,5990,906
|
|
20230616,114800,558981180,6000,6000,6000,6000,272
|
|
20230616,114700,557349180,6000,6000,6000,6000,0
|
|
20230616,114600,557349180,6000,6000,6000,6000,0
|
|
20230616,114500,557349180,6000,5990,6000,5990,321
|
|
20230616,114400,555423310,6000,6000,6000,5990,71
|
|
20230616,114300,554997920,6000,6000,6000,6000,0
|
|
20230616,114200,554997920,6000,6000,6000,6000,0
|
|
20230616,114100,554997920,6000,6000,6000,6000,1
|
|
20230616,114000,554991920,5990,6000,6000,5990,49
|
|
20230616,113900,554698270,6000,6000,6000,6000,0
|
|
20230616,113800,554698270,6000,6000,6000,6000,1
|
|
20230616,113700,554692270,5990,5990,5990,5990,50
|
|
20230616,113600,554392770,5990,5990,5990,5990,782
|
|
20230616,113500,549708590,5990,5990,5990,5990,10
|
|
20230616,113400,549648690,6000,6000,6000,6000,30
|
|
20230616,113300,549468690,6000,6000,6000,6000,54
|
|
20230616,113200,549144690,6000,6010,6010,6000,1103
|
|
20230616,113100,542525660,6010,6010,6010,6010,1
|
|
20230616,113000,542519650,6000,6000,6000,6000,5
|
|
20230616,112900,542489650,6000,6000,6000,6000,23
|
|
20230616,112800,542351650,6000,6000,6000,6000,0
|
|
20230616,112700,542351650,6000,6000,6000,6000,335
|
|
20230616,112600,540341650,6010,6010,6010,6010,120
|
|
20230616,112500,539620450,6010,6000,6010,6000,27
|
|
20230616,112400,539458330,6010,6000,6010,6000,163
|
|
20230616,112300,538480310,6000,6000,6000,6000,1124
|
|
20230616,112200,531736310,5990,5990,5990,5990,0
|
|
20230616,112100,531736310,5990,5990,5990,5990,0
|
|
20230616,112000,531736310,5990,5990,5990,5990,9
|
|
20230616,111900,531682400,6000,6000,6000,6000,55
|
|
20230616,111800,531352400,5990,5990,5990,5990,654
|
|
20230616,111700,527434940,5990,5990,5990,5990,0
|
|
20230616,111600,527434940,5990,5990,5990,5990,40
|
|
20230616,111500,527195340,5990,5990,5990,5990,696
|
|
20230616,111400,523026300,5990,5980,5990,5980,595
|
|
20230616,111300,519462680,5970,5970,5970,5970,3131
|
|
20230616,111200,500770610,5980,5980,5980,5980,267
|
|
20230616,111100,499173950,5980,6000,6000,5980,683
|
|
20230616,111000,495083450,5990,6000,6000,5990,12
|
|
20230616,110900,495011550,6000,6000,6000,6000,0
|
|
20230616,110800,495011550,6000,6000,6000,6000,1240
|
|
20230616,110700,487571550,6000,6000,6000,6000,10
|
|
20230616,110600,487511550,6000,5990,6000,5990,9
|
|
20230616,110500,487457620,6000,6000,6000,6000,1
|
|
20230616,110400,487451620,6000,5990,6000,5990,189
|
|
20230616,110300,486318830,5990,5980,5990,5980,215
|
|
20230616,110200,485033120,5980,5980,5980,5980,100
|
|
20230616,110100,484435120,5980,5960,5980,5960,185
|
|
20230616,110000,483331480,5960,5960,5960,5960,366
|
|
20230616,105900,481150120,5960,5960,5960,5960,0
|
|
20230616,105800,481150120,5960,5970,5970,5960,539
|
|
20230616,105700,477937670,5970,5970,5970,5970,63
|
|
20230616,105600,477561560,5970,5970,5970,5960,51
|
|
20230616,105500,477257350,5970,5970,5970,5970,32
|
|
20230616,105400,477066310,5970,5970,5970,5970,1542
|
|
20230616,105300,467860570,5980,5980,5980,5980,0
|
|
20230616,105200,467860570,5980,5970,5980,5970,292
|
|
20230616,105100,466117320,5980,5980,5980,5980,2
|
|
20230616,105000,466105360,5980,5990,5990,5980,1626
|
|
20230616,104900,456381770,5990,6000,6000,5990,2590
|
|
20230616,104800,440867620,5990,5990,5990,5990,316
|
|
20230616,104700,438974780,6000,5990,6000,5990,424
|
|
20230616,104600,436431590,6000,6000,6000,6000,80
|
|
20230616,104500,435951590,6000,6000,6000,6000,204
|
|
20230616,104400,434727590,6000,5990,6000,5990,103
|
|
20230616,104300,434110090,6000,6000,6000,6000,15
|
|
20230616,104200,434020090,6000,6000,6000,6000,0
|
|
20230616,104100,434020090,6000,6000,6000,6000,3
|
|
20230616,104000,434002090,6000,6000,6000,6000,1
|
|
20230616,103900,433996090,6000,6000,6000,6000,200
|
|
20230616,103800,432796090,6000,6000,6010,5990,55
|
|
20230616,103700,432466350,6010,5990,6010,5990,391
|
|
20230616,103600,430124040,6010,6000,6010,6000,885
|
|
20230616,103500,424813940,6010,6010,6010,6010,19
|
|
20230616,103400,424699750,6020,6020,6020,6020,11
|
|
20230616,103300,424633530,6020,6020,6020,6020,2
|
|
20230616,103200,424621490,6000,6020,6020,6000,375
|
|
20230616,103100,422369990,6020,6020,6020,6020,7
|
|
20230616,103000,422327850,6020,6000,6020,5990,1008
|
|
20230616,102900,416276180,6010,6010,6010,6010,221
|
|
20230616,102800,414947970,6000,6010,6010,5990,287
|
|
20230616,102700,413228080,5990,6000,6000,5990,1051
|
|
20230616,102600,406922550,6000,6010,6010,6000,203
|
|
20230616,102500,405703550,6010,6010,6010,6010,1031
|
|
20230616,102400,399507240,6010,6010,6010,6010,100
|
|
20230616,102300,398906240,6010,6010,6010,6000,487
|
|
20230616,102200,395983640,6010,6020,6020,6010,42
|
|
20230616,102100,395731200,6020,6010,6020,6010,20
|
|
20230616,102000,395610900,6000,6010,6010,6000,56
|
|
20230616,101900,395274890,6020,6020,6020,6020,2
|
|
20230616,101800,395262850,6020,6000,6020,6000,74
|
|
20230616,101700,394818770,6000,6000,6000,6000,39
|
|
20230616,101600,394584770,6000,6000,6000,6000,577
|
|
20230616,101500,391122770,6000,6000,6000,6000,550
|
|
20230616,101400,387822770,6000,6010,6010,6000,4523
|
|
20230616,101300,360677020,6010,6010,6010,6010,13
|
|
20230616,101200,360598890,6020,6020,6020,6010,48
|
|
20230616,101100,360310130,6020,6020,6020,6010,21
|
|
20230616,101000,360183860,6010,6010,6010,6010,12
|
|
20230616,100900,360111740,6010,6010,6010,6010,10
|
|
20230616,100800,360051640,6010,6010,6020,6010,170
|
|
20230616,100700,359029840,6010,6020,6020,6010,77
|
|
20230616,100600,358567030,6030,6030,6030,6030,0
|
|
20230616,100500,358567030,6030,6030,6030,6020,32
|
|
20230616,100400,358374270,6030,6020,6030,6020,3
|
|
20230616,100300,358356190,6010,6010,6010,6010,500
|
|
20230616,100200,355351190,6010,6010,6010,6010,5
|
|
20230616,100100,355321140,6010,6020,6020,6010,397
|
|
20230616,100000,352933280,6020,6020,6020,6020,300
|
|
20230616,095900,351127280,6020,6020,6020,6020,601
|
|
20230616,095800,347509260,6020,6020,6020,6020,20
|
|
20230616,095700,347388860,6030,6030,6030,6020,239
|
|
20230616,095600,345948560,6030,6030,6030,6030,1
|
|
20230616,095500,345942530,6030,6030,6030,6030,2
|
|
20230616,095400,345930470,6030,6020,6030,6020,1487
|
|
20230616,095300,336978720,6010,6010,6010,6000,1664
|
|
20230616,095200,326978780,6010,6010,6010,6000,62
|
|
20230616,095100,326606660,6010,6010,6010,6010,211
|
|
20230616,095000,325338550,6010,6010,6010,6010,505
|
|
20230616,094900,322303500,6000,6010,6010,6000,479
|
|
20230616,094800,319426730,6010,6020,6020,6010,1992
|
|
20230616,094700,307447360,6020,6020,6020,6010,548
|
|
20230616,094600,304149600,6010,6020,6020,6010,566
|
|
20230616,094500,300742940,6010,6010,6010,6010,218
|
|
20230616,094400,299432760,6010,6020,6020,6010,207
|
|
20230616,094300,298188620,6020,6010,6020,6010,300
|
|
20230616,094200,296385580,6020,6020,6020,6020,32
|
|
20230616,094100,296192940,6020,6020,6020,6020,216
|
|
20230616,094000,294892620,6020,6020,6020,6020,10
|
|
20230616,093900,294832420,6020,6020,6020,6020,713
|
|
20230616,093800,290540160,6020,6010,6020,6010,590
|
|
20230616,093700,286993460,6020,6020,6020,6020,70
|
|
20230616,093600,286572060,6020,6020,6020,6020,158
|
|
20230616,093500,285620900,6020,6020,6020,6020,362
|
|
20230616,093400,283441660,6020,6020,6030,6020,990
|
|
20230616,093300,277481160,6030,6040,6040,6030,1793
|
|
20230616,093200,266668070,6040,6040,6050,6040,3941
|
|
20230616,093100,242845960,6040,6020,6040,6020,11711
|
|
20230616,093000,172214460,6020,6000,6020,6000,2226
|
|
20230616,092900,158831050,6010,6000,6010,6000,890
|
|
20230616,092800,153486700,6000,6000,6000,5990,360
|
|
20230616,092700,151326750,6000,6000,6000,6000,478
|
|
20230616,092600,148458750,6000,6000,6000,6000,934
|
|
20230616,092500,142854750,6000,6000,6000,6000,837
|
|
20230616,092400,137832750,6000,5990,6000,5990,526
|
|
20230616,092300,134676960,5990,5990,5990,5990,715
|
|
20230616,092200,130394110,5990,5990,5990,5990,57
|
|
20230616,092100,130052680,5990,5980,5990,5980,851
|
|
20230616,092000,124959030,5980,5990,5990,5980,1379
|
|
20230616,091900,116710470,6000,5990,6000,5980,1983
|
|
20230616,091800,104813080,5990,5990,5990,5990,387
|
|
20230616,091700,102494950,5990,5990,5990,5990,13
|
|
20230616,091600,102417080,5980,5980,5980,5970,645
|
|
20230616,091500,98559990,5980,5980,5980,5970,509
|
|
20230616,091400,95517690,5970,5970,5990,5960,3347
|
|
20230616,091300,75529400,5970,5980,5980,5970,302
|
|
20230616,091200,73726360,5980,5980,5980,5980,51
|
|
20230616,091100,73421380,5970,5980,5980,5970,933
|
|
20230616,091000,67842700,5970,5960,5970,5960,607
|
|
20230616,090900,64219430,5960,5960,5960,5960,56
|
|
20230616,090800,63885670,5960,5960,5960,5960,184
|
|
20230616,090700,62789030,5960,5970,5970,5960,421
|
|
20230616,090600,60279560,5970,5980,5990,5970,803
|
|
20230616,090500,55479930,5980,5970,5980,5970,1137
|
|
20230616,090400,48688180,5970,5970,5970,5960,330
|
|
20230616,090300,46719750,5970,5960,5970,5960,2535
|
|
20230616,090200,31585810,5950,5950,5950,5950,27
|
|
20230616,090100,31425160,5950,5950,5950,5950,2461
|
|
20230616,090000,16782210,5950,5970,5970,5950,2474
|