597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,185400,403173460,5630,5630,5630,5630,877
|
|
20230605,185300,403173460,5630,5630,5630,5630,0
|
|
20230605,185200,403173460,5630,5630,5630,5630,0
|
|
20230605,185100,403173460,5630,5630,5630,5630,0
|
|
20230605,185000,403173460,5630,5630,5630,5630,0
|
|
20230605,184900,403173460,5630,5630,5630,5630,0
|
|
20230605,184800,403173460,5630,5630,5630,5630,0
|
|
20230605,184700,403173460,5630,5630,5630,5630,0
|
|
20230605,184600,403173460,5630,5630,5630,5630,0
|
|
20230605,184500,403173460,5630,5630,5630,5630,0
|
|
20230605,184400,403173460,5630,5630,5630,5630,0
|
|
20230605,184300,403173460,5630,5630,5630,5630,0
|
|
20230605,184200,403173460,5630,5630,5630,5630,0
|
|
20230605,184100,403173460,5630,5630,5630,5630,0
|
|
20230605,184000,403173460,5630,5630,5630,5630,0
|
|
20230605,183900,403173460,5630,5630,5630,5630,0
|
|
20230605,183800,403173460,5630,5630,5630,5630,0
|
|
20230605,183700,403173460,5630,5630,5630,5630,0
|
|
20230605,183600,403173460,5630,5630,5630,5630,0
|
|
20230605,183500,403173460,5630,5630,5630,5630,0
|
|
20230605,183400,403173460,5630,5630,5630,5630,0
|
|
20230605,183300,403173460,5630,5630,5630,5630,0
|
|
20230605,183200,403173460,5630,5630,5630,5630,0
|
|
20230605,183100,403173460,5630,5630,5630,5630,0
|
|
20230605,183000,403173460,5630,5630,5630,5630,0
|
|
20230605,182900,403173460,5630,5630,5630,5630,0
|
|
20230605,182800,403173460,5630,5630,5630,5630,0
|
|
20230605,182700,403173460,5630,5630,5630,5630,0
|
|
20230605,182600,403173460,5630,5630,5630,5630,0
|
|
20230605,182500,403173460,5630,5630,5630,5630,0
|
|
20230605,182400,403173460,5630,5630,5630,5630,877
|
|
20230605,182300,403173460,5630,5630,5630,5630,0
|
|
20230605,182200,403173460,5630,5630,5630,5630,0
|
|
20230605,182100,403173460,5630,5630,5630,5630,0
|
|
20230605,182000,403173460,5630,5630,5630,5630,0
|
|
20230605,181900,403173460,5630,5630,5630,5630,0
|
|
20230605,181800,403173460,5630,5630,5630,5630,0
|
|
20230605,181700,403173460,5630,5630,5630,5630,0
|
|
20230605,181600,403173460,5630,5630,5630,5630,0
|
|
20230605,181500,403173460,5630,5630,5630,5630,0
|
|
20230605,181400,403173460,5630,5630,5630,5630,0
|
|
20230605,181300,403173460,5630,5630,5630,5630,0
|
|
20230605,181200,403173460,5630,5630,5630,5630,0
|
|
20230605,181100,403173460,5630,5630,5630,5630,0
|
|
20230605,181000,403173460,5630,5630,5630,5630,0
|
|
20230605,180900,403173460,5630,5630,5630,5630,0
|
|
20230605,180800,403173460,5630,5630,5630,5630,0
|
|
20230605,180700,403173460,5630,5630,5630,5630,0
|
|
20230605,180600,403173460,5630,5630,5630,5630,0
|
|
20230605,180500,403173460,5630,5630,5630,5630,0
|
|
20230605,180400,403173460,5630,5630,5630,5630,0
|
|
20230605,180300,403173460,5630,5630,5630,5630,0
|
|
20230605,180200,403173460,5630,5630,5630,5630,0
|
|
20230605,180100,403173460,5630,5630,5630,5630,0
|
|
20230605,180000,403173460,5630,5630,5630,5630,0
|
|
20230605,175900,403173460,5630,5630,5630,5630,0
|
|
20230605,175800,403173460,5630,5630,5630,5630,0
|
|
20230605,175700,403173460,5630,5630,5630,5630,0
|
|
20230605,175600,403173460,5630,5630,5630,5630,0
|
|
20230605,175500,403173460,5630,5630,5630,5630,0
|
|
20230605,175400,403173460,5630,5630,5630,5630,877
|
|
20230605,175300,403173460,5630,5630,5630,5630,0
|
|
20230605,175200,403173460,5630,5630,5630,5630,0
|
|
20230605,175100,403173460,5630,5630,5630,5630,0
|
|
20230605,175000,403173460,5630,5630,5630,5630,0
|
|
20230605,174900,403173460,5630,5630,5630,5630,0
|
|
20230605,174800,403173460,5630,5630,5630,5630,0
|
|
20230605,174700,403173460,5630,5630,5630,5630,0
|
|
20230605,174600,403173460,5630,5630,5630,5630,0
|
|
20230605,174500,403173460,5630,5630,5630,5630,0
|
|
20230605,174400,403173460,5630,5630,5630,5630,0
|
|
20230605,174300,403173460,5630,5630,5630,5630,0
|
|
20230605,174200,403173460,5630,5630,5630,5630,0
|
|
20230605,174100,403173460,5630,5630,5630,5630,0
|
|
20230605,174000,403173460,5630,5630,5630,5630,0
|
|
20230605,173900,403173460,5630,5630,5630,5630,0
|
|
20230605,173800,403173460,5630,5630,5630,5630,0
|
|
20230605,173700,403173460,5630,5630,5630,5630,0
|
|
20230605,173600,403173460,5630,5630,5630,5630,0
|
|
20230605,173500,403173460,5630,5630,5630,5630,0
|
|
20230605,173400,403173460,5630,5630,5630,5630,0
|
|
20230605,173300,403173460,5630,5630,5630,5630,0
|
|
20230605,173200,403173460,5630,5630,5630,5630,0
|
|
20230605,173100,403173460,5630,5630,5630,5630,0
|
|
20230605,173000,403173460,5630,5630,5630,5630,0
|
|
20230605,172900,403173460,5630,5630,5630,5630,0
|
|
20230605,172800,403173460,5630,5630,5630,5630,0
|
|
20230605,172700,403173460,5630,5630,5630,5630,0
|
|
20230605,172600,403173460,5630,5630,5630,5630,0
|
|
20230605,172500,403173460,5630,5630,5630,5630,0
|
|
20230605,172400,403173460,5630,5630,5630,5630,877
|
|
20230605,172300,403173460,5630,5630,5630,5630,0
|
|
20230605,172200,403173460,5630,5630,5630,5630,0
|
|
20230605,172100,403173460,5630,5630,5630,5630,0
|
|
20230605,172000,403173460,5630,5630,5630,5630,0
|
|
20230605,171900,403173460,5630,5630,5630,5630,0
|
|
20230605,171800,403173460,5630,5630,5630,5630,0
|
|
20230605,171700,403173460,5630,5630,5630,5630,0
|
|
20230605,171600,403173460,5630,5630,5630,5630,0
|
|
20230605,171500,403173460,5630,5630,5630,5630,0
|
|
20230605,171400,403173460,5630,5630,5630,5630,0
|
|
20230605,171300,403173460,5630,5630,5630,5630,0
|
|
20230605,171200,403173460,5630,5630,5630,5630,0
|
|
20230605,171100,403173460,5630,5630,5630,5630,0
|
|
20230605,171000,403173460,5630,5630,5630,5630,0
|
|
20230605,170900,403173460,5630,5630,5630,5630,0
|
|
20230605,170800,403173460,5630,5630,5630,5630,0
|
|
20230605,170700,403173460,5630,5630,5630,5630,0
|
|
20230605,170600,403173460,5630,5630,5630,5630,0
|
|
20230605,170500,403173460,5630,5630,5630,5630,0
|
|
20230605,170400,403173460,5630,5630,5630,5630,0
|
|
20230605,170300,403173460,5630,5630,5630,5630,0
|
|
20230605,170200,403173460,5630,5630,5630,5630,0
|
|
20230605,170100,403173460,5630,5630,5630,5630,0
|
|
20230605,170000,403173460,5630,5630,5630,5630,0
|
|
20230605,165900,403173460,5630,5630,5630,5630,0
|
|
20230605,165800,403173460,5630,5630,5630,5630,0
|
|
20230605,165700,403173460,5630,5630,5630,5630,0
|
|
20230605,165600,403173460,5630,5630,5630,5630,0
|
|
20230605,165500,403173460,5630,5630,5630,5630,0
|
|
20230605,165400,403173460,5630,5630,5630,5630,877
|
|
20230605,165300,403173460,5630,5630,5630,5630,0
|
|
20230605,165200,403173460,5630,5630,5630,5630,0
|
|
20230605,165100,403173460,5630,5630,5630,5630,0
|
|
20230605,165000,403173460,5630,5630,5630,5630,0
|
|
20230605,164900,403173460,5630,5630,5630,5630,0
|
|
20230605,164800,403173460,5630,5630,5630,5630,0
|
|
20230605,164700,403173460,5630,5630,5630,5630,0
|
|
20230605,164600,403173460,5630,5630,5630,5630,0
|
|
20230605,164500,403173460,5630,5630,5630,5630,0
|
|
20230605,164400,403173460,5630,5630,5630,5630,0
|
|
20230605,164300,403173460,5630,5630,5630,5630,0
|
|
20230605,164200,403173460,5630,5630,5630,5630,0
|
|
20230605,164100,403173460,5630,5630,5630,5630,0
|
|
20230605,164000,403173460,5630,5630,5630,5630,0
|
|
20230605,163900,403173460,5630,5630,5630,5630,0
|
|
20230605,163800,403173460,5630,5630,5630,5630,0
|
|
20230605,163700,403173460,5630,5630,5630,5630,0
|
|
20230605,163600,403173460,5630,5630,5630,5630,0
|
|
20230605,163500,403173460,5630,5630,5630,5630,0
|
|
20230605,163400,403173460,5630,5630,5630,5630,0
|
|
20230605,163300,403173460,5630,5630,5630,5630,0
|
|
20230605,163200,403173460,5630,5630,5630,5630,0
|
|
20230605,163100,403173460,5630,5630,5630,5630,0
|
|
20230605,163000,403173460,5630,5630,5630,5630,0
|
|
20230605,162900,403173460,5630,5630,5630,5630,0
|
|
20230605,162800,403173460,5630,5630,5630,5630,0
|
|
20230605,162700,403173460,5630,5630,5630,5630,0
|
|
20230605,162600,403173460,5630,5630,5630,5630,0
|
|
20230605,162500,403173460,5630,5630,5630,5630,0
|
|
20230605,162400,403173460,5630,5630,5630,5630,877
|
|
20230605,162300,403173460,5630,5630,5630,5630,0
|
|
20230605,162200,403173460,5630,5630,5630,5630,0
|
|
20230605,162100,403173460,5630,5630,5630,5630,0
|
|
20230605,162000,403173460,5630,5630,5630,5630,0
|
|
20230605,161900,403173460,5630,5630,5630,5630,0
|
|
20230605,161800,403173460,5630,5630,5630,5630,0
|
|
20230605,161700,403173460,5630,5630,5630,5630,0
|
|
20230605,161600,403173460,5630,5630,5630,5630,0
|
|
20230605,161500,403173460,5630,5630,5630,5630,0
|
|
20230605,161400,403173460,5630,5630,5630,5630,0
|
|
20230605,161300,403173460,5630,5630,5630,5630,0
|
|
20230605,161200,403173460,5630,5630,5630,5630,0
|
|
20230605,161100,403173460,5630,5630,5630,5630,0
|
|
20230605,161000,403173460,5630,5630,5630,5630,0
|
|
20230605,160900,403173460,5630,5630,5630,5630,0
|
|
20230605,160800,403173460,5630,5630,5630,5630,0
|
|
20230605,160700,403173460,5630,5630,5630,5630,0
|
|
20230605,160600,403173460,5630,5630,5630,5630,0
|
|
20230605,160500,403173460,5630,5630,5630,5630,0
|
|
20230605,160400,403173460,5630,5630,5630,5630,0
|
|
20230605,160300,403173460,5630,5630,5630,5630,0
|
|
20230605,160200,403173460,5630,5630,5630,5630,0
|
|
20230605,160100,403173460,5630,5630,5630,5630,0
|
|
20230605,160000,403173460,5630,5630,5630,5630,0
|
|
20230605,155900,403173460,5630,5630,5630,5630,0
|
|
20230605,155800,403173460,5630,5630,5630,5630,0
|
|
20230605,155700,403173460,5630,5630,5630,5630,0
|
|
20230605,155600,403173460,5630,5630,5630,5630,0
|
|
20230605,155500,403173460,5630,5630,5630,5630,0
|
|
20230605,155400,403173460,5630,5630,5630,5630,877
|
|
20230605,155300,403173460,5630,5630,5630,5630,0
|
|
20230605,155200,403173460,5630,5630,5630,5630,0
|
|
20230605,155100,403173460,5630,5630,5630,5630,0
|
|
20230605,155000,403173460,5630,5630,5630,5630,0
|
|
20230605,154900,403173460,5630,5630,5630,5630,0
|
|
20230605,154800,403173460,5630,5630,5630,5630,0
|
|
20230605,154700,403173460,5630,5630,5630,5630,0
|
|
20230605,154600,403173460,5630,5630,5630,5630,0
|
|
20230605,154500,403173460,5630,5630,5630,5630,0
|
|
20230605,154400,403173460,5630,5630,5630,5630,0
|
|
20230605,154300,403173460,5630,5630,5630,5630,0
|
|
20230605,154200,403173460,5630,5630,5630,5630,0
|
|
20230605,154100,403173460,5630,5630,5630,5630,0
|
|
20230605,154000,403173460,5630,5630,5630,5630,0
|
|
20230605,153900,403173460,5630,5630,5630,5630,0
|
|
20230605,153800,403173460,5630,5630,5630,5630,0
|
|
20230605,153700,403173460,5630,5630,5630,5630,0
|
|
20230605,153600,403173460,5630,5630,5630,5630,0
|
|
20230605,153500,403173460,5630,5630,5630,5630,0
|
|
20230605,153400,403173460,5630,5630,5630,5630,0
|
|
20230605,153300,403173460,5630,5630,5630,5630,0
|
|
20230605,153200,403173460,5630,5630,5630,5630,0
|
|
20230605,153100,403173460,5630,5630,5630,5630,0
|
|
20230605,153000,403173460,5630,5630,5630,5630,877
|
|
20230605,152900,398235950,5610,5610,5610,5610,0
|
|
20230605,152800,398235950,5610,5610,5610,5610,0
|
|
20230605,152700,398235950,5610,5610,5610,5610,0
|
|
20230605,152600,398235950,5610,5610,5610,5610,0
|
|
20230605,152500,398235950,5610,5610,5610,5610,0
|
|
20230605,152400,398235950,5610,5610,5610,5610,0
|
|
20230605,152300,398235950,5610,5610,5610,5610,0
|
|
20230605,152200,398235950,5610,5610,5610,5610,0
|
|
20230605,152100,398235950,5610,5610,5610,5610,0
|
|
20230605,152000,398235950,5610,5610,5610,5610,0
|
|
20230605,151900,398235950,5610,5600,5610,5600,10
|
|
20230605,151800,398179870,5570,5600,5600,5570,505
|
|
20230605,151700,395365920,5610,5610,5610,5610,26
|
|
20230605,151600,395220060,5610,5610,5610,5610,0
|
|
20230605,151500,395220060,5610,5610,5610,5610,0
|
|
20230605,151400,395220060,5610,5610,5610,5610,0
|
|
20230605,151300,395220060,5610,5610,5610,5610,0
|
|
20230605,151200,395220060,5610,5610,5610,5580,122
|
|
20230605,151100,394537980,5580,5620,5620,5560,502
|
|
20230605,151000,391743420,5610,5610,5610,5610,0
|
|
20230605,150900,391743420,5610,5610,5610,5610,17
|
|
20230605,150800,391648050,5600,5600,5600,5570,75
|
|
20230605,150700,391229830,5610,5620,5620,5610,179
|
|
20230605,150600,390224210,5620,5620,5620,5620,1
|
|
20230605,150500,390218590,5580,5580,5580,5580,0
|
|
20230605,150400,390218590,5580,5580,5580,5580,0
|
|
20230605,150300,390218590,5580,5580,5580,5580,0
|
|
20230605,150200,390218590,5580,5580,5580,5580,0
|
|
20230605,150100,390218590,5580,5580,5580,5580,0
|
|
20230605,150000,390218590,5580,5620,5620,5580,12
|
|
20230605,145900,390151340,5590,5590,5590,5590,0
|
|
20230605,145800,390151340,5590,5590,5590,5590,0
|
|
20230605,145700,390151340,5590,5590,5590,5590,29
|
|
20230605,145600,389989230,5610,5610,5610,5610,171
|
|
20230605,145500,389029920,5610,5610,5610,5610,0
|
|
20230605,145400,389029920,5610,5610,5610,5610,9
|
|
20230605,145300,388979430,5620,5620,5620,5620,82
|
|
20230605,145200,388518590,5610,5610,5610,5610,0
|
|
20230605,145100,388518590,5610,5610,5610,5610,7
|
|
20230605,145000,388479320,5600,5600,5600,5600,0
|
|
20230605,144900,388479320,5600,5600,5600,5600,10
|
|
20230605,144800,388423320,5610,5610,5610,5610,0
|
|
20230605,144700,388423320,5610,5610,5610,5610,200
|
|
20230605,144600,387301320,5610,5610,5610,5610,0
|
|
20230605,144500,387301320,5610,5610,5610,5610,0
|
|
20230605,144400,387301320,5610,5610,5610,5610,0
|
|
20230605,144300,387301320,5610,5610,5610,5610,89
|
|
20230605,144200,386802030,5590,5590,5590,5590,1
|
|
20230605,144100,386796440,5590,5600,5600,5590,300
|
|
20230605,144000,385119300,5600,5600,5600,5600,0
|
|
20230605,143900,385119300,5600,5600,5600,5600,694
|
|
20230605,143800,381232900,5600,5600,5600,5600,0
|
|
20230605,143700,381232900,5600,5630,5630,5600,501
|
|
20230605,143600,378424320,5610,5610,5610,5610,0
|
|
20230605,143500,378424320,5610,5610,5610,5610,0
|
|
20230605,143400,378424320,5610,5620,5630,5610,531
|
|
20230605,143300,375445340,5620,5630,5630,5620,161
|
|
20230605,143200,374539020,5630,5630,5630,5630,88
|
|
20230605,143100,374043580,5630,5630,5630,5630,1
|
|
20230605,143000,374037950,5630,5630,5630,5630,26
|
|
20230605,142900,373891570,5630,5630,5630,5630,13
|
|
20230605,142800,373818380,5630,5630,5630,5630,25
|
|
20230605,142700,373677630,5630,5630,5630,5630,175
|
|
20230605,142600,372692380,5630,5630,5630,5630,100
|
|
20230605,142500,372129380,5630,5630,5630,5630,100
|
|
20230605,142400,371566380,5620,5620,5620,5620,3
|
|
20230605,142300,371549520,5620,5620,5620,5620,33
|
|
20230605,142200,371364060,5620,5620,5620,5620,52
|
|
20230605,142100,371071820,5620,5620,5620,5620,0
|
|
20230605,142000,371071820,5620,5620,5620,5620,6
|
|
20230605,141900,371038100,5630,5630,5630,5630,0
|
|
20230605,141800,371038100,5630,5620,5630,5620,171
|
|
20230605,141700,370077060,5630,5630,5630,5630,0
|
|
20230605,141600,370077060,5630,5630,5630,5630,0
|
|
20230605,141500,370077060,5630,5630,5630,5630,0
|
|
20230605,141400,370077060,5630,5630,5630,5630,0
|
|
20230605,141300,370077060,5630,5630,5630,5630,1
|
|
20230605,141200,370071430,5630,5630,5630,5630,0
|
|
20230605,141100,370071430,5630,5630,5630,5630,0
|
|
20230605,141000,370071430,5630,5630,5630,5630,0
|
|
20230605,140900,370071430,5630,5630,5630,5630,6
|
|
20230605,140800,370037650,5630,5630,5630,5630,2
|
|
20230605,140700,370026390,5630,5620,5630,5620,199
|
|
20230605,140600,368906030,5630,5630,5630,5630,0
|
|
20230605,140500,368906030,5630,5630,5630,5630,50
|
|
20230605,140400,368624530,5620,5620,5620,5620,6
|
|
20230605,140300,368590810,5620,5620,5620,5620,131
|
|
20230605,140200,367854590,5610,5610,5610,5610,41
|
|
20230605,140100,367624580,5610,5610,5610,5610,0
|
|
20230605,140000,367624580,5610,5610,5610,5610,0
|
|
20230605,135900,367624580,5610,5610,5610,5610,9
|
|
20230605,135800,367574090,5620,5620,5620,5620,0
|
|
20230605,135700,367574090,5620,5620,5620,5620,7
|
|
20230605,135600,367534750,5620,5620,5620,5620,0
|
|
20230605,135500,367534750,5620,5620,5620,5620,0
|
|
20230605,135400,367534750,5620,5620,5620,5620,0
|
|
20230605,135300,367534750,5620,5620,5620,5620,8
|
|
20230605,135200,367489790,5620,5620,5620,5620,2
|
|
20230605,135100,367478550,5600,5600,5600,5600,0
|
|
20230605,135000,367478550,5600,5600,5600,5600,0
|
|
20230605,134900,367478550,5600,5600,5600,5600,0
|
|
20230605,134800,367478550,5600,5620,5620,5600,100
|
|
20230605,134700,366916660,5630,5630,5630,5630,1
|
|
20230605,134600,366911030,5640,5620,5640,5620,1402
|
|
20230605,134500,359031360,5610,5610,5610,5610,0
|
|
20230605,134400,359031360,5610,5610,5610,5610,91
|
|
20230605,134300,358520850,5610,5610,5610,5610,0
|
|
20230605,134200,358520850,5610,5610,5610,5610,9
|
|
20230605,134100,358470360,5600,5600,5600,5600,0
|
|
20230605,134000,358470360,5600,5600,5600,5600,148
|
|
20230605,133900,357641560,5600,5600,5600,5600,5
|
|
20230605,133800,357613560,5600,5600,5600,5600,5
|
|
20230605,133700,357585560,5580,5580,5580,5580,0
|
|
20230605,133600,357585560,5580,5580,5580,5580,10
|
|
20230605,133500,357529760,5590,5590,5590,5590,2
|
|
20230605,133400,357518580,5590,5580,5590,5580,20
|
|
20230605,133300,357406950,5600,5600,5600,5600,20
|
|
20230605,133200,357294950,5600,5600,5600,5600,12
|
|
20230605,133100,357227750,5600,5600,5600,5600,9
|
|
20230605,133000,357177350,5590,5590,5590,5590,41
|
|
20230605,132900,356948160,5590,5600,5600,5590,6
|
|
20230605,132800,356914570,5600,5600,5600,5600,0
|
|
20230605,132700,356914570,5600,5600,5600,5600,0
|
|
20230605,132600,356914570,5600,5600,5600,5600,0
|
|
20230605,132500,356914570,5600,5600,5600,5600,0
|
|
20230605,132400,356914570,5600,5600,5600,5600,0
|
|
20230605,132300,356914570,5600,5600,5600,5600,0
|
|
20230605,132200,356914570,5600,5600,5600,5600,0
|
|
20230605,132100,356914570,5600,5600,5600,5600,0
|
|
20230605,132000,356914570,5600,5580,5600,5580,301
|
|
20230605,131900,355234970,5590,5590,5590,5590,0
|
|
20230605,131800,355234970,5590,5590,5590,5590,0
|
|
20230605,131700,355234970,5590,5590,5590,5590,10
|
|
20230605,131600,355179070,5580,5600,5600,5580,101
|
|
20230605,131500,354614030,5590,5590,5590,5590,64
|
|
20230605,131400,354256270,5590,5590,5590,5590,5
|
|
20230605,131300,354228320,5590,5590,5590,5590,0
|
|
20230605,131200,354228320,5590,5600,5600,5590,142
|
|
20230605,131100,353434120,5600,5600,5600,5600,0
|
|
20230605,131000,353434120,5600,5600,5600,5600,2
|
|
20230605,130900,353422920,5600,5600,5600,5600,2
|
|
20230605,130800,353411720,5600,5600,5620,5600,55
|
|
20230605,130700,353103700,5590,5590,5590,5590,0
|
|
20230605,130600,353103700,5590,5590,5590,5590,0
|
|
20230605,130500,353103700,5590,5590,5590,5590,396
|
|
20230605,130400,350890060,5600,5600,5600,5600,0
|
|
20230605,130300,350890060,5600,5610,5610,5600,291
|
|
20230605,130200,349259640,5610,5610,5610,5610,0
|
|
20230605,130100,349259640,5610,5620,5620,5610,106
|
|
20230605,130000,348664970,5610,5610,5610,5610,54
|
|
20230605,125900,348362030,5610,5610,5610,5610,0
|
|
20230605,125800,348362030,5610,5610,5610,5610,0
|
|
20230605,125700,348362030,5610,5610,5610,5610,70
|
|
20230605,125600,347969330,5610,5610,5610,5610,5
|
|
20230605,125500,347941280,5600,5600,5600,5600,10
|
|
20230605,125400,347885280,5610,5610,5610,5610,0
|
|
20230605,125300,347885280,5610,5600,5610,5600,276
|
|
20230605,125200,346337010,5600,5600,5610,5600,178
|
|
20230605,125100,345338510,5600,5600,5600,5600,1
|
|
20230605,125000,345332910,5600,5610,5610,5600,45
|
|
20230605,124900,345080470,5610,5610,5610,5610,0
|
|
20230605,124800,345080470,5610,5610,5610,5610,0
|
|
20230605,124700,345080470,5610,5610,5610,5610,0
|
|
20230605,124600,345080470,5610,5610,5610,5610,5
|
|
20230605,124500,345052420,5610,5610,5610,5610,0
|
|
20230605,124400,345052420,5610,5610,5610,5610,0
|
|
20230605,124300,345052420,5610,5610,5610,5610,0
|
|
20230605,124200,345052420,5610,5610,5610,5610,0
|
|
20230605,124100,345052420,5610,5610,5610,5610,0
|
|
20230605,124000,345052420,5610,5610,5610,5610,0
|
|
20230605,123900,345052420,5610,5610,5610,5610,3
|
|
20230605,123800,345035590,5600,5600,5600,5600,2
|
|
20230605,123700,345024390,5620,5610,5620,5610,3
|
|
20230605,123600,345007540,5600,5600,5600,5600,54
|
|
20230605,123500,344705140,5570,5600,5600,5570,46
|
|
20230605,123400,344447750,5600,5600,5600,5600,339
|
|
20230605,123300,342549350,5610,5610,5610,5610,0
|
|
20230605,123200,342549350,5610,5610,5610,5610,15
|
|
20230605,123100,342465200,5620,5620,5620,5620,0
|
|
20230605,123000,342465200,5620,5620,5620,5620,0
|
|
20230605,122900,342465200,5620,5620,5620,5620,0
|
|
20230605,122800,342465200,5620,5620,5620,5620,0
|
|
20230605,122700,342465200,5620,5600,5620,5600,26
|
|
20230605,122600,342319580,5600,5600,5600,5600,0
|
|
20230605,122500,342319580,5600,5600,5600,5600,0
|
|
20230605,122400,342319580,5600,5600,5600,5600,0
|
|
20230605,122300,342319580,5600,5600,5600,5600,0
|
|
20230605,122200,342319580,5600,5600,5600,5600,0
|
|
20230605,122100,342319580,5600,5600,5600,5600,0
|
|
20230605,122000,342319580,5600,5600,5600,5600,28
|
|
20230605,121900,342162780,5600,5600,5600,5600,100
|
|
20230605,121800,341602780,5620,5620,5620,5620,0
|
|
20230605,121700,341602780,5620,5620,5620,5620,5
|
|
20230605,121600,341574680,5620,5620,5620,5620,0
|
|
20230605,121500,341574680,5620,5620,5620,5620,0
|
|
20230605,121400,341574680,5620,5620,5620,5620,0
|
|
20230605,121300,341574680,5620,5620,5620,5620,0
|
|
20230605,121200,341574680,5620,5620,5620,5620,1
|
|
20230605,121100,341569060,5590,5590,5590,5590,0
|
|
20230605,121000,341569060,5590,5590,5590,5590,0
|
|
20230605,120900,341569060,5590,5590,5590,5590,0
|
|
20230605,120800,341569060,5590,5590,5590,5590,22
|
|
20230605,120700,341446080,5620,5620,5620,5620,0
|
|
20230605,120600,341446080,5620,5620,5620,5620,3
|
|
20230605,120500,341429220,5620,5620,5620,5610,276
|
|
20230605,120400,339878120,5620,5620,5620,5620,3
|
|
20230605,120300,339861260,5610,5610,5610,5610,2
|
|
20230605,120200,339850040,5610,5610,5610,5610,3
|
|
20230605,120100,339833210,5620,5610,5620,5610,3
|
|
20230605,120000,339816370,5590,5620,5620,5590,203
|
|
20230605,115900,338681500,5620,5620,5620,5620,3
|
|
20230605,115800,338664640,5620,5620,5620,5620,3
|
|
20230605,115700,338647780,5620,5620,5620,5620,0
|
|
20230605,115600,338647780,5620,5620,5620,5620,3
|
|
20230605,115500,338630920,5620,5620,5620,5620,3
|
|
20230605,115400,338614060,5620,5620,5620,5620,3
|
|
20230605,115300,338597200,5620,5620,5620,5620,3
|
|
20230605,115200,338580340,5620,5620,5620,5620,3
|
|
20230605,115100,338563480,5620,5610,5620,5610,300
|
|
20230605,115000,336879970,5610,5610,5610,5610,3
|
|
20230605,114900,336863140,5610,5590,5610,5590,1003
|
|
20230605,114800,331248400,5600,5600,5600,5600,3
|
|
20230605,114700,331231600,5600,5600,5600,5600,3
|
|
20230605,114600,331214800,5590,5590,5590,5590,8
|
|
20230605,114500,331170080,5590,5590,5590,5590,0
|
|
20230605,114400,331170080,5590,5590,5590,5590,3
|
|
20230605,114300,331153310,5590,5590,5590,5580,627
|
|
20230605,114200,327648480,5600,5590,5600,5590,30
|
|
20230605,114100,327480740,5600,5600,5600,5600,9
|
|
20230605,114000,327430340,5590,5590,5590,5590,678
|
|
20230605,113900,323640320,5590,5590,5590,5590,89
|
|
20230605,113800,323142810,5590,5590,5590,5590,3
|
|
20230605,113700,323126040,5590,5590,5590,5590,3
|
|
20230605,113600,323109270,5590,5590,5590,5590,5
|
|
20230605,113500,323081320,5590,5590,5590,5590,3
|
|
20230605,113400,323064550,5590,5590,5590,5590,3
|
|
20230605,113300,323047780,5580,5580,5580,5580,85
|
|
20230605,113200,322573480,5580,5580,5580,5580,3
|
|
20230605,113100,322556740,5580,5580,5580,5580,3
|
|
20230605,113000,322540000,5580,5580,5580,5580,103
|
|
20230605,112900,321965260,5580,5580,5580,5580,3
|
|
20230605,112800,321948520,5570,5580,5580,5570,13
|
|
20230605,112700,321876080,5590,5590,5590,5590,0
|
|
20230605,112600,321876080,5590,5590,5590,5590,4
|
|
20230605,112500,321853720,5590,5590,5590,5590,4
|
|
20230605,112400,321831360,5590,5590,5590,5590,6
|
|
20230605,112300,321797820,5590,5590,5590,5590,4
|
|
20230605,112200,321775460,5590,5580,5590,5580,1770
|
|
20230605,112100,311887260,5580,5580,5580,5580,0
|
|
20230605,112000,311887260,5580,5580,5580,5580,4
|
|
20230605,111900,311864940,5580,5580,5580,5580,4
|
|
20230605,111800,311842620,5580,5580,5580,5580,4
|
|
20230605,111700,311820300,5580,5580,5580,5580,4
|
|
20230605,111600,311797980,5580,5580,5580,5580,11
|
|
20230605,111500,311736600,5580,5560,5580,5550,264
|
|
20230605,111400,310270780,5580,5560,5580,5560,7
|
|
20230605,111300,310231780,5570,5570,5570,5570,94
|
|
20230605,111200,309708200,5570,5580,5580,5570,108
|
|
20230605,111100,309106620,5580,5580,5580,5580,21
|
|
20230605,111000,308989440,5580,5580,5580,5580,4
|
|
20230605,110900,308967120,5580,5580,5580,5580,0
|
|
20230605,110800,308967120,5580,5580,5580,5580,4
|
|
20230605,110700,308944800,5580,5580,5580,5580,4
|
|
20230605,110600,308922480,5580,5570,5580,5570,6
|
|
20230605,110500,308889020,5580,5580,5580,5580,4
|
|
20230605,110400,308866700,5580,5580,5580,5580,4
|
|
20230605,110300,308844380,5580,5580,5580,5580,0
|
|
20230605,110200,308844380,5580,5580,5580,5580,4
|
|
20230605,110100,308822060,5580,5580,5580,5580,4
|
|
20230605,110000,308799740,5580,5580,5580,5580,4
|
|
20230605,105900,308777420,5580,5580,5580,5580,4
|
|
20230605,105800,308755100,5580,5580,5580,5580,4
|
|
20230605,105700,308732780,5580,5580,5580,5580,0
|
|
20230605,105600,308732780,5580,5580,5580,5580,4
|
|
20230605,105500,308710460,5580,5570,5580,5570,5
|
|
20230605,105400,308682570,5580,5580,5580,5580,4
|
|
20230605,105300,308660250,5570,5580,5590,5570,43
|
|
20230605,105200,308420280,5590,5590,5590,5590,4
|
|
20230605,105100,308397920,5590,5590,5590,5590,437
|
|
20230605,105000,305955090,5590,5590,5590,5590,4
|
|
20230605,104900,305932730,5590,5580,5590,5580,7
|
|
20230605,104800,305893640,5580,5580,5580,5580,4
|
|
20230605,104700,305871320,5580,5590,5590,5580,5
|
|
20230605,104600,305843380,5580,5580,5580,5580,57
|
|
20230605,104500,305525320,5590,5580,5590,5580,185
|
|
20230605,104400,304491620,5580,5580,5580,5580,4
|
|
20230605,104300,304469300,5580,5580,5580,5580,4
|
|
20230605,104200,304446980,5580,5570,5580,5570,4
|
|
20230605,104100,304424670,5580,5560,5580,5560,99
|
|
20230605,104000,303874150,5560,5560,5560,5560,35
|
|
20230605,103900,303679550,5560,5560,5560,5560,1
|
|
20230605,103800,303673990,5560,5560,5560,5560,172
|
|
20230605,103700,302717670,5560,5560,5560,5560,12
|
|
20230605,103600,302650950,5560,5560,5560,5560,4
|
|
20230605,103500,302628710,5550,5550,5550,5550,862
|
|
20230605,103400,297844610,5550,5550,5550,5550,4
|
|
20230605,103300,297822410,5540,5540,5540,5540,0
|
|
20230605,103200,297822410,5540,5550,5550,5540,24
|
|
20230605,103100,297689410,5550,5550,5550,5550,4
|
|
20230605,103000,297667210,5550,5550,5550,5550,5
|
|
20230605,102900,297639460,5550,5550,5550,5550,4
|
|
20230605,102800,297617260,5540,5550,5550,5540,254
|
|
20230605,102700,296210060,5550,5550,5550,5550,0
|
|
20230605,102600,296210060,5550,5550,5550,5550,5
|
|
20230605,102500,296182310,5550,5550,5550,5550,4
|
|
20230605,102400,296160110,5550,5550,5550,5550,42
|
|
20230605,102300,295927010,5550,5550,5550,5550,157
|
|
20230605,102200,295055660,5550,5550,5550,5550,244
|
|
20230605,102100,293701460,5550,5550,5550,5550,10
|
|
20230605,102000,293645960,5550,5550,5550,5550,4
|
|
20230605,101900,293623760,5550,5550,5550,5550,4
|
|
20230605,101800,293601560,5530,5550,5550,5530,5
|
|
20230605,101700,293573830,5530,5550,5550,5530,113
|
|
20230605,101600,292948860,5540,5540,5540,5540,416
|
|
20230605,101500,290644220,5540,5540,5540,5540,250
|
|
20230605,101400,289259220,5540,5540,5540,5540,4
|
|
20230605,101300,289237060,5540,5540,5540,5540,24
|
|
20230605,101200,289104100,5540,5540,5540,5540,4
|
|
20230605,101100,289081940,5540,5540,5540,5540,4
|
|
20230605,101000,289059780,5540,5540,5540,5540,5
|
|
20230605,100900,289032080,5540,5540,5540,5540,1
|
|
20230605,100800,289026540,5530,5530,5530,5530,1
|
|
20230605,100700,289021010,5520,5520,5520,5520,0
|
|
20230605,100600,289021010,5520,5530,5530,5520,236
|
|
20230605,100500,287716830,5540,5540,5540,5540,0
|
|
20230605,100400,287716830,5540,5540,5540,5540,0
|
|
20230605,100300,287716830,5540,5540,5540,5540,0
|
|
20230605,100200,287716830,5540,5540,5540,5540,111
|
|
20230605,100100,287101890,5520,5530,5530,5520,376
|
|
20230605,100000,285023930,5530,5530,5530,5530,565
|
|
20230605,095900,281899480,5530,5530,5530,5530,42
|
|
20230605,095800,281667220,5530,5520,5530,5520,917
|
|
20230605,095700,276604840,5510,5510,5510,5510,563
|
|
20230605,095600,273502710,5510,5530,5530,5510,952
|
|
20230605,095500,268251500,5530,5530,5530,5530,133
|
|
20230605,095400,267516010,5530,5520,5530,5520,14
|
|
20230605,095300,267438710,5520,5520,5520,5510,20
|
|
20230605,095200,267328320,5520,5510,5520,5510,50
|
|
20230605,095100,267052440,5530,5530,5530,5530,60
|
|
20230605,095000,266720640,5530,5540,5540,5490,12556
|
|
20230605,094900,197751680,5540,5550,5550,5500,10534
|
|
20230605,094800,139677090,5540,5540,5540,5540,28
|
|
20230605,094700,139521970,5540,5540,5540,5540,152
|
|
20230605,094600,138679890,5550,5550,5550,5550,242
|
|
20230605,094500,137336790,5550,5550,5550,5550,152
|
|
20230605,094400,136493190,5560,5560,5560,5560,0
|
|
20230605,094300,136493190,5560,5560,5560,5560,298
|
|
20230605,094200,134836310,5560,5560,5560,5560,10
|
|
20230605,094100,134780710,5560,5560,5560,5560,3
|
|
20230605,094000,134764030,5550,5560,5560,5550,511
|
|
20230605,093900,131923050,5560,5550,5560,5550,629
|
|
20230605,093800,128432080,5540,5540,5540,5540,133
|
|
20230605,093700,127695260,5540,5550,5550,5540,278
|
|
20230605,093600,126152830,5550,5530,5550,5530,89
|
|
20230605,093500,125659680,5540,5540,5540,5540,5272
|
|
20230605,093400,96452800,5550,5550,5550,5550,0
|
|
20230605,093300,96452800,5550,5540,5550,5520,978
|
|
20230605,093200,91033380,5540,5580,5580,5540,10000
|
|
20230605,093100,35538040,5580,5600,5600,5580,1000
|
|
20230605,093000,29951740,5610,5610,5610,5610,0
|
|
20230605,092900,29951740,5610,5610,5610,5610,0
|
|
20230605,092800,29951740,5610,5610,5610,5610,0
|
|
20230605,092700,29951740,5610,5610,5610,5610,0
|
|
20230605,092600,29951740,5610,5610,5610,5610,0
|
|
20230605,092500,29951740,5610,5610,5610,5610,264
|
|
20230605,092400,28470700,5610,5610,5610,5610,500
|
|
20230605,092300,25665700,5610,5610,5610,5610,607
|
|
20230605,092200,22260430,5620,5620,5620,5620,0
|
|
20230605,092100,22260430,5620,5620,5620,5620,0
|
|
20230605,092000,22260430,5620,5620,5620,5620,1
|
|
20230605,091900,22254810,5620,5620,5620,5620,53
|
|
20230605,091800,21956950,5620,5620,5620,5620,0
|
|
20230605,091700,21956950,5620,5620,5620,5620,1
|
|
20230605,091600,21951330,5620,5620,5620,5620,0
|
|
20230605,091500,21951330,5620,5590,5620,5590,10
|
|
20230605,091400,21895400,5590,5590,5590,5590,0
|
|
20230605,091300,21895400,5590,5590,5590,5590,0
|
|
20230605,091200,21895400,5590,5590,5590,5590,5
|
|
20230605,091100,21867450,5590,5590,5590,5590,0
|
|
20230605,091000,21867450,5590,5600,5600,5590,78
|
|
20230605,090900,21431380,5600,5600,5600,5600,21
|
|
20230605,090800,21313780,5600,5600,5600,5600,12
|
|
20230605,090700,21246580,5590,5590,5590,5590,0
|
|
20230605,090600,21246580,5590,5590,5590,5590,4
|
|
20230605,090500,21224220,5620,5620,5620,5620,36
|
|
20230605,090400,21021900,5590,5590,5590,5590,0
|
|
20230605,090300,21021900,5590,5590,5600,5590,300
|
|
20230605,090200,19344890,5590,5570,5590,5550,1481
|
|
20230605,090100,11100910,5580,5600,5600,5580,1092
|
|
20230605,090000,4993410,5600,5600,5600,5580,892
|