665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200200,150384920,5570,5570,5570,5570,883
|
|
20230623,200100,150384920,5570,5570,5570,5570,0
|
|
20230623,200000,150384920,5570,5570,5570,5570,0
|
|
20230623,195900,150384920,5570,5570,5570,5570,0
|
|
20230623,195800,150384920,5570,5570,5570,5570,0
|
|
20230623,195700,150384920,5570,5570,5570,5570,0
|
|
20230623,195600,150384920,5570,5570,5570,5570,0
|
|
20230623,195500,150384920,5570,5570,5570,5570,0
|
|
20230623,195400,150384920,5570,5570,5570,5570,0
|
|
20230623,195300,150384920,5570,5570,5570,5570,0
|
|
20230623,195200,150384920,5570,5570,5570,5570,0
|
|
20230623,195100,150384920,5570,5570,5570,5570,0
|
|
20230623,195000,150384920,5570,5570,5570,5570,0
|
|
20230623,194900,150384920,5570,5570,5570,5570,0
|
|
20230623,194800,150384920,5570,5570,5570,5570,0
|
|
20230623,194700,150384920,5570,5570,5570,5570,0
|
|
20230623,194600,150384920,5570,5570,5570,5570,0
|
|
20230623,194500,150384920,5570,5570,5570,5570,0
|
|
20230623,194400,150384920,5570,5570,5570,5570,0
|
|
20230623,194300,150384920,5570,5570,5570,5570,0
|
|
20230623,194200,150384920,5570,5570,5570,5570,0
|
|
20230623,194100,150384920,5570,5570,5570,5570,0
|
|
20230623,194000,150384920,5570,5570,5570,5570,0
|
|
20230623,193900,150384920,5570,5570,5570,5570,0
|
|
20230623,193800,150384920,5570,5570,5570,5570,0
|
|
20230623,193700,150384920,5570,5570,5570,5570,0
|
|
20230623,193600,150384920,5570,5570,5570,5570,0
|
|
20230623,193500,150384920,5570,5570,5570,5570,0
|
|
20230623,193400,150384920,5570,5570,5570,5570,0
|
|
20230623,193300,150384920,5570,5570,5570,5570,0
|
|
20230623,193200,150384920,5570,5570,5570,5570,883
|
|
20230623,193100,150384920,5570,5570,5570,5570,0
|
|
20230623,193000,150384920,5570,5570,5570,5570,0
|
|
20230623,192900,150384920,5570,5570,5570,5570,0
|
|
20230623,192800,150384920,5570,5570,5570,5570,0
|
|
20230623,192700,150384920,5570,5570,5570,5570,0
|
|
20230623,192600,150384920,5570,5570,5570,5570,0
|
|
20230623,192500,150384920,5570,5570,5570,5570,0
|
|
20230623,192400,150384920,5570,5570,5570,5570,0
|
|
20230623,192300,150384920,5570,5570,5570,5570,0
|
|
20230623,192200,150384920,5570,5570,5570,5570,0
|
|
20230623,192100,150384920,5570,5570,5570,5570,0
|
|
20230623,192000,150384920,5570,5570,5570,5570,0
|
|
20230623,191900,150384920,5570,5570,5570,5570,0
|
|
20230623,191800,150384920,5570,5570,5570,5570,0
|
|
20230623,191700,150384920,5570,5570,5570,5570,0
|
|
20230623,191600,150384920,5570,5570,5570,5570,0
|
|
20230623,191500,150384920,5570,5570,5570,5570,0
|
|
20230623,191400,150384920,5570,5570,5570,5570,0
|
|
20230623,191300,150384920,5570,5570,5570,5570,0
|
|
20230623,191200,150384920,5570,5570,5570,5570,0
|
|
20230623,191100,150384920,5570,5570,5570,5570,0
|
|
20230623,191000,150384920,5570,5570,5570,5570,0
|
|
20230623,190900,150384920,5570,5570,5570,5570,0
|
|
20230623,190800,150384920,5570,5570,5570,5570,0
|
|
20230623,190700,150384920,5570,5570,5570,5570,0
|
|
20230623,190600,150384920,5570,5570,5570,5570,0
|
|
20230623,190500,150384920,5570,5570,5570,5570,0
|
|
20230623,190400,150384920,5570,5570,5570,5570,0
|
|
20230623,190300,150384920,5570,5570,5570,5570,0
|
|
20230623,190200,150384920,5570,5570,5570,5570,883
|
|
20230623,190100,150384920,5570,5570,5570,5570,0
|
|
20230623,190000,150384920,5570,5570,5570,5570,0
|
|
20230623,185900,150384920,5570,5570,5570,5570,0
|
|
20230623,185800,150384920,5570,5570,5570,5570,0
|
|
20230623,185700,150384920,5570,5570,5570,5570,0
|
|
20230623,185600,150384920,5570,5570,5570,5570,0
|
|
20230623,185500,150384920,5570,5570,5570,5570,0
|
|
20230623,185400,150384920,5570,5570,5570,5570,0
|
|
20230623,185300,150384920,5570,5570,5570,5570,0
|
|
20230623,185200,150384920,5570,5570,5570,5570,0
|
|
20230623,185100,150384920,5570,5570,5570,5570,0
|
|
20230623,185000,150384920,5570,5570,5570,5570,0
|
|
20230623,184900,150384920,5570,5570,5570,5570,0
|
|
20230623,184800,150384920,5570,5570,5570,5570,0
|
|
20230623,184700,150384920,5570,5570,5570,5570,0
|
|
20230623,184600,150384920,5570,5570,5570,5570,0
|
|
20230623,184500,150384920,5570,5570,5570,5570,0
|
|
20230623,184400,150384920,5570,5570,5570,5570,0
|
|
20230623,184300,150384920,5570,5570,5570,5570,0
|
|
20230623,184200,150384920,5570,5570,5570,5570,0
|
|
20230623,184100,150384920,5570,5570,5570,5570,0
|
|
20230623,184000,150384920,5570,5570,5570,5570,0
|
|
20230623,183900,150384920,5570,5570,5570,5570,0
|
|
20230623,183800,150384920,5570,5570,5570,5570,0
|
|
20230623,183700,150384920,5570,5570,5570,5570,0
|
|
20230623,183600,150384920,5570,5570,5570,5570,0
|
|
20230623,183500,150384920,5570,5570,5570,5570,0
|
|
20230623,183400,150384920,5570,5570,5570,5570,0
|
|
20230623,183300,150384920,5570,5570,5570,5570,0
|
|
20230623,183200,150384920,5570,5570,5570,5570,883
|
|
20230623,183100,150384920,5570,5570,5570,5570,0
|
|
20230623,183000,150384920,5570,5570,5570,5570,0
|
|
20230623,182900,150384920,5570,5570,5570,5570,0
|
|
20230623,182800,150384920,5570,5570,5570,5570,0
|
|
20230623,182700,150384920,5570,5570,5570,5570,0
|
|
20230623,182600,150384920,5570,5570,5570,5570,0
|
|
20230623,182500,150384920,5570,5570,5570,5570,0
|
|
20230623,182400,150384920,5570,5570,5570,5570,0
|
|
20230623,182300,150384920,5570,5570,5570,5570,0
|
|
20230623,182200,150384920,5570,5570,5570,5570,0
|
|
20230623,182100,150384920,5570,5570,5570,5570,0
|
|
20230623,182000,150384920,5570,5570,5570,5570,0
|
|
20230623,181900,150384920,5570,5570,5570,5570,0
|
|
20230623,181800,150384920,5570,5570,5570,5570,0
|
|
20230623,181700,150384920,5570,5570,5570,5570,0
|
|
20230623,181600,150384920,5570,5570,5570,5570,0
|
|
20230623,181500,150384920,5570,5570,5570,5570,0
|
|
20230623,181400,150384920,5570,5570,5570,5570,0
|
|
20230623,181300,150384920,5570,5570,5570,5570,0
|
|
20230623,181200,150384920,5570,5570,5570,5570,0
|
|
20230623,181100,150384920,5570,5570,5570,5570,0
|
|
20230623,181000,150384920,5570,5570,5570,5570,0
|
|
20230623,180900,150384920,5570,5570,5570,5570,0
|
|
20230623,180800,150384920,5570,5570,5570,5570,0
|
|
20230623,180700,150384920,5570,5570,5570,5570,0
|
|
20230623,180600,150384920,5570,5570,5570,5570,0
|
|
20230623,180500,150384920,5570,5570,5570,5570,0
|
|
20230623,180400,150384920,5570,5570,5570,5570,0
|
|
20230623,180300,150384920,5570,5570,5570,5570,0
|
|
20230623,180200,150384920,5570,5570,5570,5570,883
|
|
20230623,180100,150384920,5570,5570,5570,5570,0
|
|
20230623,180000,150384920,5570,5570,5570,5570,0
|
|
20230623,175900,150384920,5570,5570,5570,5570,0
|
|
20230623,175800,150384920,5570,5570,5570,5570,0
|
|
20230623,175700,150384920,5570,5570,5570,5570,0
|
|
20230623,175600,150384920,5570,5570,5570,5570,0
|
|
20230623,175500,150384920,5570,5570,5570,5570,0
|
|
20230623,175400,150384920,5570,5570,5570,5570,0
|
|
20230623,175300,150384920,5570,5570,5570,5570,0
|
|
20230623,175200,150384920,5570,5570,5570,5570,0
|
|
20230623,175100,150384920,5570,5570,5570,5570,0
|
|
20230623,175000,150384920,5570,5570,5570,5570,0
|
|
20230623,174900,150384920,5570,5570,5570,5570,0
|
|
20230623,174800,150384920,5570,5570,5570,5570,0
|
|
20230623,174700,150384920,5570,5570,5570,5570,0
|
|
20230623,174600,150384920,5570,5570,5570,5570,0
|
|
20230623,174500,150384920,5570,5570,5570,5570,0
|
|
20230623,174400,150384920,5570,5570,5570,5570,0
|
|
20230623,174300,150384920,5570,5570,5570,5570,0
|
|
20230623,174200,150384920,5570,5570,5570,5570,0
|
|
20230623,174100,150384920,5570,5570,5570,5570,0
|
|
20230623,174000,150384920,5570,5570,5570,5570,0
|
|
20230623,173900,150384920,5570,5570,5570,5570,0
|
|
20230623,173800,150384920,5570,5570,5570,5570,0
|
|
20230623,173700,150384920,5570,5570,5570,5570,0
|
|
20230623,173600,150384920,5570,5570,5570,5570,0
|
|
20230623,173500,150384920,5570,5570,5570,5570,0
|
|
20230623,173400,150384920,5570,5570,5570,5570,0
|
|
20230623,173300,150384920,5570,5570,5570,5570,0
|
|
20230623,173200,150384920,5570,5570,5570,5570,883
|
|
20230623,173100,150384920,5570,5570,5570,5570,0
|
|
20230623,173000,150384920,5570,5570,5570,5570,0
|
|
20230623,172900,150384920,5570,5570,5570,5570,0
|
|
20230623,172800,150384920,5570,5570,5570,5570,0
|
|
20230623,172700,150384920,5570,5570,5570,5570,0
|
|
20230623,172600,150384920,5570,5570,5570,5570,0
|
|
20230623,172500,150384920,5570,5570,5570,5570,0
|
|
20230623,172400,150384920,5570,5570,5570,5570,0
|
|
20230623,172300,150384920,5570,5570,5570,5570,0
|
|
20230623,172200,150384920,5570,5570,5570,5570,0
|
|
20230623,172100,150384920,5570,5570,5570,5570,0
|
|
20230623,172000,150384920,5570,5570,5570,5570,0
|
|
20230623,171900,150384920,5570,5570,5570,5570,0
|
|
20230623,171800,150384920,5570,5570,5570,5570,0
|
|
20230623,171700,150384920,5570,5570,5570,5570,0
|
|
20230623,171600,150384920,5570,5570,5570,5570,0
|
|
20230623,171500,150384920,5570,5570,5570,5570,0
|
|
20230623,171400,150384920,5570,5570,5570,5570,0
|
|
20230623,171300,150384920,5570,5570,5570,5570,0
|
|
20230623,171200,150384920,5570,5570,5570,5570,0
|
|
20230623,171100,150384920,5570,5570,5570,5570,0
|
|
20230623,171000,150384920,5570,5570,5570,5570,0
|
|
20230623,170900,150384920,5570,5570,5570,5570,0
|
|
20230623,170800,150384920,5570,5570,5570,5570,0
|
|
20230623,170700,150384920,5570,5570,5570,5570,0
|
|
20230623,170600,150384920,5570,5570,5570,5570,0
|
|
20230623,170500,150384920,5570,5570,5570,5570,0
|
|
20230623,170400,150384920,5570,5570,5570,5570,0
|
|
20230623,170300,150384920,5570,5570,5570,5570,0
|
|
20230623,170200,150384920,5570,5570,5570,5570,883
|
|
20230623,170100,150384920,5570,5570,5570,5570,0
|
|
20230623,170000,150384920,5570,5570,5570,5570,0
|
|
20230623,165900,150384920,5570,5570,5570,5570,0
|
|
20230623,165800,150384920,5570,5570,5570,5570,0
|
|
20230623,165700,150384920,5570,5570,5570,5570,0
|
|
20230623,165600,150384920,5570,5570,5570,5570,0
|
|
20230623,165500,150384920,5570,5570,5570,5570,0
|
|
20230623,165400,150384920,5570,5570,5570,5570,0
|
|
20230623,165300,150384920,5570,5570,5570,5570,0
|
|
20230623,165200,150384920,5570,5570,5570,5570,0
|
|
20230623,165100,150384920,5570,5570,5570,5570,0
|
|
20230623,165000,150384920,5570,5570,5570,5570,0
|
|
20230623,164900,150384920,5570,5570,5570,5570,0
|
|
20230623,164800,150384920,5570,5570,5570,5570,0
|
|
20230623,164700,150384920,5570,5570,5570,5570,0
|
|
20230623,164600,150384920,5570,5570,5570,5570,0
|
|
20230623,164500,150384920,5570,5570,5570,5570,0
|
|
20230623,164400,150384920,5570,5570,5570,5570,0
|
|
20230623,164300,150384920,5570,5570,5570,5570,0
|
|
20230623,164200,150384920,5570,5570,5570,5570,0
|
|
20230623,164100,150384920,5570,5570,5570,5570,0
|
|
20230623,164000,150384920,5570,5570,5570,5570,0
|
|
20230623,163900,150384920,5570,5570,5570,5570,0
|
|
20230623,163800,150384920,5570,5570,5570,5570,0
|
|
20230623,163700,150384920,5570,5570,5570,5570,0
|
|
20230623,163600,150384920,5570,5570,5570,5570,0
|
|
20230623,163500,150384920,5570,5570,5570,5570,0
|
|
20230623,163400,150384920,5570,5570,5570,5570,0
|
|
20230623,163300,150384920,5570,5570,5570,5570,0
|
|
20230623,163200,150384920,5570,5570,5570,5570,883
|
|
20230623,163100,150384920,5570,5570,5570,5570,0
|
|
20230623,163000,150384920,5570,5570,5570,5570,0
|
|
20230623,162900,150384920,5570,5570,5570,5570,0
|
|
20230623,162800,150384920,5570,5570,5570,5570,0
|
|
20230623,162700,150384920,5570,5570,5570,5570,0
|
|
20230623,162600,150384920,5570,5570,5570,5570,0
|
|
20230623,162500,150384920,5570,5570,5570,5570,0
|
|
20230623,162400,150384920,5570,5570,5570,5570,0
|
|
20230623,162300,150384920,5570,5570,5570,5570,0
|
|
20230623,162200,150384920,5570,5570,5570,5570,0
|
|
20230623,162100,150384920,5570,5570,5570,5570,0
|
|
20230623,162000,150384920,5570,5570,5570,5570,0
|
|
20230623,161900,150384920,5570,5570,5570,5570,0
|
|
20230623,161800,150384920,5570,5570,5570,5570,0
|
|
20230623,161700,150384920,5570,5570,5570,5570,0
|
|
20230623,161600,150384920,5570,5570,5570,5570,0
|
|
20230623,161500,150384920,5570,5570,5570,5570,0
|
|
20230623,161400,150384920,5570,5570,5570,5570,0
|
|
20230623,161300,150384920,5570,5570,5570,5570,0
|
|
20230623,161200,150384920,5570,5570,5570,5570,0
|
|
20230623,161100,150384920,5570,5570,5570,5570,0
|
|
20230623,161000,150384920,5570,5570,5570,5570,0
|
|
20230623,160900,150384920,5570,5570,5570,5570,0
|
|
20230623,160800,150384920,5570,5570,5570,5570,0
|
|
20230623,160700,150384920,5570,5570,5570,5570,0
|
|
20230623,160600,150384920,5570,5570,5570,5570,0
|
|
20230623,160500,150384920,5570,5570,5570,5570,0
|
|
20230623,160400,150384920,5570,5570,5570,5570,0
|
|
20230623,160300,150384920,5570,5570,5570,5570,0
|
|
20230623,160200,150384920,5570,5570,5570,5570,883
|
|
20230623,160100,150384920,5570,5570,5570,5570,0
|
|
20230623,160000,150384920,5570,5570,5570,5570,0
|
|
20230623,155900,150384920,5570,5570,5570,5570,0
|
|
20230623,155800,150384920,5570,5570,5570,5570,0
|
|
20230623,155700,150384920,5570,5570,5570,5570,0
|
|
20230623,155600,150384920,5570,5570,5570,5570,0
|
|
20230623,155500,150384920,5570,5570,5570,5570,0
|
|
20230623,155400,150384920,5570,5570,5570,5570,0
|
|
20230623,155300,150384920,5570,5570,5570,5570,0
|
|
20230623,155200,150384920,5570,5570,5570,5570,0
|
|
20230623,155100,150384920,5570,5570,5570,5570,0
|
|
20230623,155000,150384920,5570,5570,5570,5570,0
|
|
20230623,154900,150384920,5570,5570,5570,5570,0
|
|
20230623,154800,150384920,5570,5570,5570,5570,0
|
|
20230623,154700,150384920,5570,5570,5570,5570,0
|
|
20230623,154600,150384920,5570,5570,5570,5570,0
|
|
20230623,154500,150384920,5570,5570,5570,5570,0
|
|
20230623,154400,150384920,5570,5570,5570,5570,0
|
|
20230623,154300,150384920,5570,5570,5570,5570,0
|
|
20230623,154200,150384920,5570,5570,5570,5570,0
|
|
20230623,154100,150384920,5570,5570,5570,5570,0
|
|
20230623,154000,150384920,5570,5570,5570,5570,0
|
|
20230623,153900,150384920,5570,5570,5570,5570,0
|
|
20230623,153800,150384920,5570,5570,5570,5570,0
|
|
20230623,153700,150384920,5570,5570,5570,5570,0
|
|
20230623,153600,150384920,5570,5570,5570,5570,0
|
|
20230623,153500,150384920,5570,5570,5570,5570,0
|
|
20230623,153400,150384920,5570,5570,5570,5570,0
|
|
20230623,153300,150384920,5570,5570,5570,5570,0
|
|
20230623,153200,150384920,5570,5570,5570,5570,883
|
|
20230623,153100,150384920,5570,5570,5570,5570,0
|
|
20230623,153000,150384920,5570,5570,5570,5570,883
|
|
20230623,152900,145466610,5570,5570,5570,5570,0
|
|
20230623,152800,145466610,5570,5570,5570,5570,0
|
|
20230623,152700,145466610,5570,5570,5570,5570,0
|
|
20230623,152600,145466610,5570,5570,5570,5570,0
|
|
20230623,152500,145466610,5570,5570,5570,5570,0
|
|
20230623,152400,145466610,5570,5570,5570,5570,0
|
|
20230623,152300,145466610,5570,5570,5570,5570,0
|
|
20230623,152200,145466610,5570,5570,5570,5570,0
|
|
20230623,152100,145466610,5570,5570,5570,5570,0
|
|
20230623,152000,145466610,5570,5570,5570,5570,0
|
|
20230623,151900,145466610,5570,5570,5570,5570,1
|
|
20230623,151800,145461040,5570,5570,5570,5570,0
|
|
20230623,151700,145461040,5570,5570,5570,5570,1
|
|
20230623,151600,145455470,5560,5560,5560,5560,0
|
|
20230623,151500,145455470,5560,5560,5560,5560,159
|
|
20230623,151400,144571430,5570,5570,5570,5570,50
|
|
20230623,151300,144292930,5570,5560,5570,5560,190
|
|
20230623,151200,143236360,5570,5570,5570,5570,1
|
|
20230623,151100,143230790,5560,5560,5560,5560,0
|
|
20230623,151000,143230790,5560,5560,5560,5560,0
|
|
20230623,150900,143230790,5560,5570,5570,5560,249
|
|
20230623,150800,141845620,5570,5560,5570,5560,94
|
|
20230623,150700,141322050,5570,5570,5570,5570,0
|
|
20230623,150600,141322050,5570,5570,5570,5570,0
|
|
20230623,150500,141322050,5570,5570,5570,5570,267
|
|
20230623,150400,139834860,5570,5570,5570,5570,59
|
|
20230623,150300,139506230,5570,5560,5570,5560,547
|
|
20230623,150200,136461020,5560,5560,5560,5560,100
|
|
20230623,150100,135905020,5560,5560,5560,5560,0
|
|
20230623,150000,135905020,5560,5560,5560,5560,0
|
|
20230623,145900,135905020,5560,5570,5570,5560,19
|
|
20230623,145800,135799200,5550,5550,5550,5550,0
|
|
20230623,145700,135799200,5550,5550,5550,5550,6
|
|
20230623,145600,135765900,5560,5560,5560,5560,100
|
|
20230623,145500,135209900,5550,5550,5550,5550,0
|
|
20230623,145400,135209900,5550,5550,5550,5550,0
|
|
20230623,145300,135209900,5550,5550,5550,5550,10
|
|
20230623,145200,135154400,5550,5550,5550,5550,0
|
|
20230623,145100,135154400,5550,5550,5550,5550,0
|
|
20230623,145000,135154400,5550,5550,5550,5550,0
|
|
20230623,144900,135154400,5550,5550,5550,5550,0
|
|
20230623,144800,135154400,5550,5560,5560,5550,101
|
|
20230623,144700,134592850,5560,5560,5560,5560,50
|
|
20230623,144600,134314850,5560,5560,5560,5560,0
|
|
20230623,144500,134314850,5560,5560,5560,5560,50
|
|
20230623,144400,134036850,5560,5560,5560,5560,301
|
|
20230623,144300,132363290,5550,5550,5550,5550,0
|
|
20230623,144200,132363290,5550,5550,5550,5550,0
|
|
20230623,144100,132363290,5550,5550,5550,5550,2
|
|
20230623,144000,132352190,5550,5550,5550,5550,0
|
|
20230623,143900,132352190,5550,5550,5550,5550,0
|
|
20230623,143800,132352190,5550,5550,5550,5550,0
|
|
20230623,143700,132352190,5550,5550,5550,5550,0
|
|
20230623,143600,132352190,5550,5550,5550,5550,0
|
|
20230623,143500,132352190,5550,5570,5570,5550,60
|
|
20230623,143400,132019170,5560,5560,5560,5560,109
|
|
20230623,143300,131413130,5550,5550,5550,5550,0
|
|
20230623,143200,131413130,5550,5550,5550,5550,0
|
|
20230623,143100,131413130,5550,5550,5550,5550,0
|
|
20230623,143000,131413130,5550,5550,5550,5550,8
|
|
20230623,142900,131368730,5560,5560,5560,5560,0
|
|
20230623,142800,131368730,5560,5560,5560,5560,0
|
|
20230623,142700,131368730,5560,5560,5560,5560,78
|
|
20230623,142600,130935050,5550,5550,5550,5550,0
|
|
20230623,142500,130935050,5550,5550,5550,5550,0
|
|
20230623,142400,130935050,5550,5550,5550,5550,87
|
|
20230623,142300,130452200,5550,5550,5550,5550,74
|
|
20230623,142200,130041500,5560,5550,5560,5550,15
|
|
20230623,142100,129958150,5540,5540,5540,5540,0
|
|
20230623,142000,129958150,5540,5560,5560,5540,194
|
|
20230623,141900,128881790,5560,5560,5560,5560,0
|
|
20230623,141800,128881790,5560,5560,5560,5560,0
|
|
20230623,141700,128881790,5560,5560,5560,5560,50
|
|
20230623,141600,128603790,5570,5570,5570,5570,0
|
|
20230623,141500,128603790,5570,5570,5570,5570,0
|
|
20230623,141400,128603790,5570,5570,5570,5570,0
|
|
20230623,141300,128603790,5570,5570,5570,5570,0
|
|
20230623,141200,128603790,5570,5570,5570,5570,30
|
|
20230623,141100,128436690,5570,5550,5570,5550,3
|
|
20230623,141000,128420000,5550,5550,5550,5550,0
|
|
20230623,140900,128420000,5550,5550,5550,5550,18
|
|
20230623,140800,128320100,5550,5550,5550,5550,0
|
|
20230623,140700,128320100,5550,5550,5550,5550,0
|
|
20230623,140600,128320100,5550,5540,5550,5540,258
|
|
20230623,140500,126890210,5550,5550,5550,5550,1063
|
|
20230623,140400,120990560,5550,5560,5560,5550,1072
|
|
20230623,140300,115032720,5570,5570,5570,5570,0
|
|
20230623,140200,115032720,5570,5570,5570,5570,0
|
|
20230623,140100,115032720,5570,5570,5570,5570,160
|
|
20230623,140000,114141520,5560,5560,5560,5560,0
|
|
20230623,135900,114141520,5560,5570,5570,5560,47
|
|
20230623,135800,113880180,5570,5570,5570,5570,193
|
|
20230623,135700,112805170,5570,5570,5570,5570,88
|
|
20230623,135600,112315010,5570,5570,5570,5570,0
|
|
20230623,135500,112315010,5570,5570,5570,5570,0
|
|
20230623,135400,112315010,5570,5570,5570,5570,477
|
|
20230623,135300,109658120,5570,5570,5570,5570,0
|
|
20230623,135200,109658120,5570,5570,5570,5570,0
|
|
20230623,135100,109658120,5570,5570,5570,5570,0
|
|
20230623,135000,109658120,5570,5570,5570,5570,0
|
|
20230623,134900,109658120,5570,5570,5570,5570,0
|
|
20230623,134800,109658120,5570,5570,5570,5570,0
|
|
20230623,134700,109658120,5570,5570,5570,5570,0
|
|
20230623,134600,109658120,5570,5570,5570,5570,0
|
|
20230623,134500,109658120,5570,5570,5570,5570,1100
|
|
20230623,134400,103531120,5570,5570,5570,5570,0
|
|
20230623,134300,103531120,5570,5570,5570,5570,1
|
|
20230623,134200,103525550,5580,5580,5580,5580,1
|
|
20230623,134100,103519970,5580,5580,5580,5580,279
|
|
20230623,134000,101963150,5580,5580,5580,5580,0
|
|
20230623,133900,101963150,5580,5580,5580,5580,10
|
|
20230623,133800,101907350,5580,5580,5580,5580,0
|
|
20230623,133700,101907350,5580,5580,5580,5580,10
|
|
20230623,133600,101851550,5580,5590,5590,5580,243
|
|
20230623,133500,100495410,5580,5580,5580,5580,0
|
|
20230623,133400,100495410,5580,5580,5580,5580,0
|
|
20230623,133300,100495410,5580,5580,5580,5580,0
|
|
20230623,133200,100495410,5580,5580,5580,5580,0
|
|
20230623,133100,100495410,5580,5580,5580,5580,302
|
|
20230623,133000,98810250,5580,5580,5580,5580,0
|
|
20230623,132900,98810250,5580,5580,5580,5580,0
|
|
20230623,132800,98810250,5580,5580,5580,5580,0
|
|
20230623,132700,98810250,5580,5580,5580,5580,0
|
|
20230623,132600,98810250,5580,5580,5580,5580,0
|
|
20230623,132500,98810250,5580,5580,5580,5580,0
|
|
20230623,132400,98810250,5580,5580,5580,5580,300
|
|
20230623,132300,97136250,5580,5580,5580,5580,0
|
|
20230623,132200,97136250,5580,5580,5580,5580,0
|
|
20230623,132100,97136250,5580,5580,5580,5580,0
|
|
20230623,132000,97136250,5580,5580,5580,5580,0
|
|
20230623,131900,97136250,5580,5580,5580,5580,0
|
|
20230623,131800,97136250,5580,5580,5580,5580,0
|
|
20230623,131700,97136250,5580,5580,5580,5580,0
|
|
20230623,131600,97136250,5580,5580,5580,5580,0
|
|
20230623,131500,97136250,5580,5590,5590,5580,156
|
|
20230623,131400,96264340,5590,5590,5590,5590,0
|
|
20230623,131300,96264340,5590,5590,5590,5590,0
|
|
20230623,131200,96264340,5590,5590,5590,5590,0
|
|
20230623,131100,96264340,5590,5590,5590,5590,0
|
|
20230623,131000,96264340,5590,5590,5590,5590,2
|
|
20230623,130900,96253160,5600,5600,5600,5600,2
|
|
20230623,130800,96241960,5600,5600,5600,5600,6
|
|
20230623,130700,96208360,5600,5600,5600,5600,0
|
|
20230623,130600,96208360,5600,5600,5600,5600,0
|
|
20230623,130500,96208360,5600,5600,5600,5600,0
|
|
20230623,130400,96208360,5600,5600,5600,5600,0
|
|
20230623,130300,96208360,5600,5600,5600,5600,0
|
|
20230623,130200,96208360,5600,5600,5600,5600,0
|
|
20230623,130100,96208360,5600,5600,5600,5600,0
|
|
20230623,130000,96208360,5600,5600,5600,5600,4
|
|
20230623,125900,96185960,5600,5600,5600,5600,0
|
|
20230623,125800,96185960,5600,5600,5600,5600,0
|
|
20230623,125700,96185960,5600,5600,5600,5600,115
|
|
20230623,125600,95541960,5600,5600,5600,5600,69
|
|
20230623,125500,95155560,5600,5600,5600,5600,0
|
|
20230623,125400,95155560,5600,5600,5600,5600,0
|
|
20230623,125300,95155560,5600,5600,5600,5600,0
|
|
20230623,125200,95155560,5600,5600,5600,5600,0
|
|
20230623,125100,95155560,5600,5600,5600,5600,0
|
|
20230623,125000,95155560,5600,5600,5600,5600,0
|
|
20230623,124900,95155560,5600,5600,5600,5600,0
|
|
20230623,124800,95155560,5600,5610,5610,5600,168
|
|
20230623,124700,94214360,5610,5610,5610,5610,0
|
|
20230623,124600,94214360,5610,5610,5610,5610,11
|
|
20230623,124500,94152650,5620,5620,5620,5620,2
|
|
20230623,124400,94141410,5620,5620,5620,5620,0
|
|
20230623,124300,94141410,5620,5620,5620,5620,0
|
|
20230623,124200,94141410,5620,5620,5620,5620,20
|
|
20230623,124100,94029010,5620,5620,5620,5620,0
|
|
20230623,124000,94029010,5620,5620,5620,5620,3
|
|
20230623,123900,94012150,5620,5610,5620,5610,8
|
|
20230623,123800,93967260,5610,5610,5610,5610,0
|
|
20230623,123700,93967260,5610,5610,5610,5610,9
|
|
20230623,123600,93916770,5600,5600,5600,5600,0
|
|
20230623,123500,93916770,5600,5600,5600,5600,0
|
|
20230623,123400,93916770,5600,5600,5600,5600,1
|
|
20230623,123300,93911170,5610,5610,5610,5610,0
|
|
20230623,123200,93911170,5610,5610,5610,5610,0
|
|
20230623,123100,93911170,5610,5610,5610,5610,0
|
|
20230623,123000,93911170,5610,5610,5610,5610,0
|
|
20230623,122900,93911170,5610,5610,5610,5610,0
|
|
20230623,122800,93911170,5610,5620,5620,5610,2
|
|
20230623,122700,93899940,5600,5600,5600,5600,0
|
|
20230623,122600,93899940,5600,5590,5600,5590,113
|
|
20230623,122500,93268070,5590,5590,5590,5590,0
|
|
20230623,122400,93268070,5590,5590,5590,5590,1
|
|
20230623,122300,93262480,5590,5590,5590,5590,0
|
|
20230623,122200,93262480,5590,5590,5590,5590,0
|
|
20230623,122100,93262480,5590,5590,5590,5590,0
|
|
20230623,122000,93262480,5590,5590,5590,5590,0
|
|
20230623,121900,93262480,5590,5590,5590,5590,0
|
|
20230623,121800,93262480,5590,5590,5590,5590,0
|
|
20230623,121700,93262480,5590,5590,5590,5590,215
|
|
20230623,121600,92060630,5590,5590,5590,5590,2
|
|
20230623,121500,92049450,5610,5610,5610,5610,0
|
|
20230623,121400,92049450,5610,5610,5610,5610,0
|
|
20230623,121300,92049450,5610,5610,5610,5610,3
|
|
20230623,121200,92032620,5580,5580,5580,5580,0
|
|
20230623,121100,92032620,5580,5580,5580,5580,0
|
|
20230623,121000,92032620,5580,5580,5580,5580,0
|
|
20230623,120900,92032620,5580,5580,5580,5580,543
|
|
20230623,120800,89002680,5610,5610,5610,5610,0
|
|
20230623,120700,89002680,5610,5610,5610,5610,0
|
|
20230623,120600,89002680,5610,5610,5610,5610,0
|
|
20230623,120500,89002680,5610,5610,5610,5610,0
|
|
20230623,120400,89002680,5610,5610,5610,5610,0
|
|
20230623,120300,89002680,5610,5610,5610,5610,1
|
|
20230623,120200,88997070,5580,5580,5580,5580,0
|
|
20230623,120100,88997070,5580,5580,5580,5580,0
|
|
20230623,120000,88997070,5580,5580,5580,5580,0
|
|
20230623,115900,88997070,5580,5580,5580,5580,0
|
|
20230623,115800,88997070,5580,5580,5580,5580,0
|
|
20230623,115700,88997070,5580,5580,5580,5580,0
|
|
20230623,115600,88997070,5580,5580,5580,5580,0
|
|
20230623,115500,88997070,5580,5580,5580,5580,4
|
|
20230623,115400,88974750,5580,5580,5580,5580,0
|
|
20230623,115300,88974750,5580,5580,5580,5580,0
|
|
20230623,115200,88974750,5580,5580,5580,5580,221
|
|
20230623,115100,87741570,5580,5580,5580,5580,0
|
|
20230623,115000,87741570,5580,5580,5580,5580,0
|
|
20230623,114900,87741570,5580,5580,5580,5580,0
|
|
20230623,114800,87741570,5580,5580,5580,5580,0
|
|
20230623,114700,87741570,5580,5580,5580,5580,100
|
|
20230623,114600,87183570,5610,5610,5610,5610,0
|
|
20230623,114500,87183570,5610,5610,5610,5610,0
|
|
20230623,114400,87183570,5610,5610,5610,5610,0
|
|
20230623,114300,87183570,5610,5610,5610,5610,0
|
|
20230623,114200,87183570,5610,5610,5610,5610,1
|
|
20230623,114100,87177960,5570,5570,5570,5570,0
|
|
20230623,114000,87177960,5570,5570,5570,5570,0
|
|
20230623,113900,87177960,5570,5570,5570,5570,0
|
|
20230623,113800,87177960,5570,5570,5570,5570,0
|
|
20230623,113700,87177960,5570,5600,5610,5570,52
|
|
20230623,113600,86888240,5580,5580,5580,5580,0
|
|
20230623,113500,86888240,5580,5580,5580,5580,0
|
|
20230623,113400,86888240,5580,5580,5580,5580,0
|
|
20230623,113300,86888240,5580,5580,5580,5580,0
|
|
20230623,113200,86888240,5580,5580,5580,5580,0
|
|
20230623,113100,86888240,5580,5570,5580,5570,86
|
|
20230623,113000,86408420,5580,5580,5580,5580,25
|
|
20230623,112900,86268920,5580,5580,5580,5580,0
|
|
20230623,112800,86268920,5580,5580,5580,5580,745
|
|
20230623,112700,82111820,5580,5590,5590,5580,401
|
|
20230623,112600,79870240,5590,5590,5590,5590,6
|
|
20230623,112500,79836700,5590,5590,5590,5590,7
|
|
20230623,112400,79797570,5590,5590,5590,5590,20
|
|
20230623,112300,79685770,5590,5590,5590,5590,3
|
|
20230623,112200,79669000,5600,5600,5600,5600,1
|
|
20230623,112100,79663400,5580,5600,5600,5580,63
|
|
20230623,112000,79311840,5590,5590,5590,5590,325
|
|
20230623,111900,77495090,5600,5600,5610,5600,3646
|
|
20230623,111800,57076600,5600,5600,5600,5600,100
|
|
20230623,111700,56516600,5600,5600,5600,5600,0
|
|
20230623,111600,56516600,5600,5600,5600,5600,50
|
|
20230623,111500,56236600,5600,5600,5600,5600,0
|
|
20230623,111400,56236600,5600,5600,5600,5600,0
|
|
20230623,111300,56236600,5600,5610,5610,5600,1020
|
|
20230623,111200,50515860,5620,5620,5620,5620,289
|
|
20230623,111100,48891680,5620,5620,5620,5620,0
|
|
20230623,111000,48891680,5620,5620,5620,5620,0
|
|
20230623,110900,48891680,5620,5620,5620,5620,0
|
|
20230623,110800,48891680,5620,5620,5620,5620,171
|
|
20230623,110700,47930660,5620,5620,5620,5620,0
|
|
20230623,110600,47930660,5620,5620,5620,5620,0
|
|
20230623,110500,47930660,5620,5620,5620,5620,0
|
|
20230623,110400,47930660,5620,5620,5620,5620,12
|
|
20230623,110300,47863220,5630,5630,5630,5630,0
|
|
20230623,110200,47863220,5630,5630,5630,5630,2578
|
|
20230623,110100,33349080,5630,5630,5630,5630,0
|
|
20230623,110000,33349080,5630,5630,5630,5630,0
|
|
20230623,105900,33349080,5630,5630,5630,5630,0
|
|
20230623,105800,33349080,5630,5630,5630,5630,0
|
|
20230623,105700,33349080,5630,5630,5630,5630,0
|
|
20230623,105600,33349080,5630,5630,5630,5630,0
|
|
20230623,105500,33349080,5630,5630,5630,5630,0
|
|
20230623,105400,33349080,5630,5630,5630,5630,0
|
|
20230623,105300,33349080,5630,5630,5630,5630,0
|
|
20230623,105200,33349080,5630,5630,5630,5630,0
|
|
20230623,105100,33349080,5630,5630,5630,5630,0
|
|
20230623,105000,33349080,5630,5630,5630,5630,0
|
|
20230623,104900,33349080,5630,5630,5630,5630,0
|
|
20230623,104800,33349080,5630,5630,5630,5630,0
|
|
20230623,104700,33349080,5630,5630,5630,5630,0
|
|
20230623,104600,33349080,5630,5630,5630,5630,0
|
|
20230623,104500,33349080,5630,5630,5630,5630,0
|
|
20230623,104400,33349080,5630,5630,5630,5630,0
|
|
20230623,104300,33349080,5630,5630,5630,5630,2
|
|
20230623,104200,33337820,5630,5630,5630,5630,0
|
|
20230623,104100,33337820,5630,5630,5630,5630,0
|
|
20230623,104000,33337820,5630,5630,5630,5630,0
|
|
20230623,103900,33337820,5630,5630,5630,5630,25
|
|
20230623,103800,33197070,5630,5630,5630,5630,20
|
|
20230623,103700,33084470,5630,5630,5630,5630,0
|
|
20230623,103600,33084470,5630,5630,5630,5630,58
|
|
20230623,103500,32757930,5630,5630,5630,5630,108
|
|
20230623,103400,32149890,5640,5640,5640,5640,1
|
|
20230623,103300,32144250,5640,5640,5640,5640,0
|
|
20230623,103200,32144250,5640,5640,5640,5640,0
|
|
20230623,103100,32144250,5640,5640,5640,5640,0
|
|
20230623,103000,32144250,5640,5640,5640,5640,0
|
|
20230623,102900,32144250,5640,5640,5640,5640,51
|
|
20230623,102800,31856610,5640,5640,5640,5640,0
|
|
20230623,102700,31856610,5640,5640,5640,5640,699
|
|
20230623,102600,27914250,5640,5640,5640,5640,1
|
|
20230623,102500,27908610,5640,5640,5640,5640,0
|
|
20230623,102400,27908610,5640,5640,5640,5640,31
|
|
20230623,102300,27733770,5650,5650,5650,5650,50
|
|
20230623,102200,27451270,5650,5650,5650,5650,0
|
|
20230623,102100,27451270,5650,5650,5650,5650,70
|
|
20230623,102000,27055770,5650,5650,5650,5650,0
|
|
20230623,101900,27055770,5650,5650,5650,5650,86
|
|
20230623,101800,26569870,5670,5670,5670,5670,0
|
|
20230623,101700,26569870,5670,5670,5670,5670,0
|
|
20230623,101600,26569870,5670,5670,5670,5670,0
|
|
20230623,101500,26569870,5670,5670,5670,5670,0
|
|
20230623,101400,26569870,5670,5670,5670,5670,3
|
|
20230623,101300,26552860,5670,5670,5680,5670,9
|
|
20230623,101200,26501760,5680,5660,5680,5660,166
|
|
20230623,101100,25560300,5650,5650,5650,5650,0
|
|
20230623,101000,25560300,5650,5650,5650,5650,0
|
|
20230623,100900,25560300,5650,5650,5650,5650,0
|
|
20230623,100800,25560300,5650,5650,5650,5650,0
|
|
20230623,100700,25560300,5650,5650,5650,5650,0
|
|
20230623,100600,25560300,5650,5650,5650,5650,0
|
|
20230623,100500,25560300,5650,5650,5650,5650,0
|
|
20230623,100400,25560300,5650,5650,5650,5650,217
|
|
20230623,100300,24334250,5650,5650,5650,5650,0
|
|
20230623,100200,24334250,5650,5650,5650,5650,0
|
|
20230623,100100,24334250,5650,5650,5650,5650,0
|
|
20230623,100000,24334250,5650,5650,5650,5650,0
|
|
20230623,095900,24334250,5650,5650,5650,5650,2
|
|
20230623,095800,24322950,5650,5650,5650,5650,16
|
|
20230623,095700,24232550,5650,5650,5650,5650,43
|
|
20230623,095600,23989600,5650,5650,5650,5650,0
|
|
20230623,095500,23989600,5650,5650,5650,5650,58
|
|
20230623,095400,23661900,5650,5650,5650,5650,0
|
|
20230623,095300,23661900,5650,5650,5650,5650,0
|
|
20230623,095200,23661900,5650,5650,5650,5650,0
|
|
20230623,095100,23661900,5650,5660,5660,5650,457
|
|
20230623,095000,21075290,5670,5670,5670,5670,0
|
|
20230623,094900,21075290,5670,5670,5670,5670,0
|
|
20230623,094800,21075290,5670,5670,5670,5670,0
|
|
20230623,094700,21075290,5670,5670,5670,5670,0
|
|
20230623,094600,21075290,5670,5670,5670,5670,50
|
|
20230623,094500,20791790,5660,5660,5660,5660,0
|
|
20230623,094400,20791790,5660,5660,5660,5660,0
|
|
20230623,094300,20791790,5660,5660,5660,5660,0
|
|
20230623,094200,20791790,5660,5660,5660,5660,0
|
|
20230623,094100,20791790,5660,5660,5660,5660,0
|
|
20230623,094000,20791790,5660,5660,5660,5660,0
|
|
20230623,093900,20791790,5660,5660,5660,5660,0
|
|
20230623,093800,20791790,5660,5660,5660,5660,0
|
|
20230623,093700,20791790,5660,5660,5660,5660,0
|
|
20230623,093600,20791790,5660,5660,5660,5660,0
|
|
20230623,093500,20791790,5660,5660,5660,5660,0
|
|
20230623,093400,20791790,5660,5660,5660,5660,0
|
|
20230623,093300,20791790,5660,5660,5660,5660,0
|
|
20230623,093200,20791790,5660,5660,5660,5660,100
|
|
20230623,093100,20225790,5660,5660,5660,5660,62
|
|
20230623,093000,19874870,5660,5660,5660,5660,0
|
|
20230623,092900,19874870,5660,5660,5660,5660,0
|
|
20230623,092800,19874870,5660,5660,5660,5660,0
|
|
20230623,092700,19874870,5660,5660,5660,5660,0
|
|
20230623,092600,19874870,5660,5660,5660,5660,0
|
|
20230623,092500,19874870,5660,5660,5660,5660,30
|
|
20230623,092400,19705070,5660,5660,5660,5660,0
|
|
20230623,092300,19705070,5660,5660,5660,5660,0
|
|
20230623,092200,19705070,5660,5660,5660,5660,0
|
|
20230623,092100,19705070,5660,5660,5660,5660,0
|
|
20230623,092000,19705070,5660,5660,5660,5660,0
|
|
20230623,091900,19705070,5660,5660,5660,5660,23
|
|
20230623,091800,19574890,5670,5670,5670,5670,0
|
|
20230623,091700,19574890,5670,5670,5670,5670,15
|
|
20230623,091600,19489840,5670,5670,5670,5670,0
|
|
20230623,091500,19489840,5670,5670,5670,5670,0
|
|
20230623,091400,19489840,5670,5670,5670,5670,0
|
|
20230623,091300,19489840,5670,5660,5670,5660,90
|
|
20230623,091200,18979550,5640,5640,5640,5640,0
|
|
20230623,091100,18979550,5640,5640,5640,5640,102
|
|
20230623,091000,18404270,5640,5650,5650,5640,978
|
|
20230623,090900,12885490,5650,5650,5650,5650,0
|
|
20230623,090800,12885490,5650,5650,5650,5650,0
|
|
20230623,090700,12885490,5650,5650,5650,5650,91
|
|
20230623,090600,12371340,5650,5650,5650,5650,0
|
|
20230623,090500,12371340,5650,5680,5680,5650,572
|
|
20230623,090400,9139510,5650,5650,5650,5650,0
|
|
20230623,090300,9139510,5650,5650,5650,5650,394
|
|
20230623,090200,6913410,5660,5660,5660,5660,20
|
|
20230623,090100,6800210,5660,5660,5660,5660,722
|
|
20230623,090000,2713690,5660,5690,5690,5660,478
|