622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191900,706297370,5660,5660,5660,5660,455
|
|
20230622,191800,706297370,5660,5660,5660,5660,0
|
|
20230622,191700,706297370,5660,5660,5660,5660,0
|
|
20230622,191600,706297370,5660,5660,5660,5660,0
|
|
20230622,191500,706297370,5660,5660,5660,5660,0
|
|
20230622,191400,706297370,5660,5660,5660,5660,0
|
|
20230622,191300,706297370,5660,5660,5660,5660,0
|
|
20230622,191200,706297370,5660,5660,5660,5660,0
|
|
20230622,191100,706297370,5660,5660,5660,5660,0
|
|
20230622,191000,706297370,5660,5660,5660,5660,0
|
|
20230622,190900,706297370,5660,5660,5660,5660,0
|
|
20230622,190800,706297370,5660,5660,5660,5660,0
|
|
20230622,190700,706297370,5660,5660,5660,5660,0
|
|
20230622,190600,706297370,5660,5660,5660,5660,0
|
|
20230622,190500,706297370,5660,5660,5660,5660,0
|
|
20230622,190400,706297370,5660,5660,5660,5660,0
|
|
20230622,190300,706297370,5660,5660,5660,5660,0
|
|
20230622,190200,706297370,5660,5660,5660,5660,0
|
|
20230622,190100,706297370,5660,5660,5660,5660,0
|
|
20230622,190000,706297370,5660,5660,5660,5660,0
|
|
20230622,185900,706297370,5660,5660,5660,5660,0
|
|
20230622,185800,706297370,5660,5660,5660,5660,0
|
|
20230622,185700,706297370,5660,5660,5660,5660,0
|
|
20230622,185600,706297370,5660,5660,5660,5660,0
|
|
20230622,185500,706297370,5660,5660,5660,5660,0
|
|
20230622,185400,706297370,5660,5660,5660,5660,0
|
|
20230622,185300,706297370,5660,5660,5660,5660,0
|
|
20230622,185200,706297370,5660,5660,5660,5660,0
|
|
20230622,185100,706297370,5660,5660,5660,5660,0
|
|
20230622,185000,706297370,5660,5660,5660,5660,0
|
|
20230622,184900,706297370,5660,5660,5660,5660,455
|
|
20230622,184800,706297370,5660,5660,5660,5660,0
|
|
20230622,184700,706297370,5660,5660,5660,5660,0
|
|
20230622,184600,706297370,5660,5660,5660,5660,0
|
|
20230622,184500,706297370,5660,5660,5660,5660,0
|
|
20230622,184400,706297370,5660,5660,5660,5660,0
|
|
20230622,184300,706297370,5660,5660,5660,5660,0
|
|
20230622,184200,706297370,5660,5660,5660,5660,0
|
|
20230622,184100,706297370,5660,5660,5660,5660,0
|
|
20230622,184000,706297370,5660,5660,5660,5660,0
|
|
20230622,183900,706297370,5660,5660,5660,5660,0
|
|
20230622,183800,706297370,5660,5660,5660,5660,0
|
|
20230622,183700,706297370,5660,5660,5660,5660,0
|
|
20230622,183600,706297370,5660,5660,5660,5660,0
|
|
20230622,183500,706297370,5660,5660,5660,5660,0
|
|
20230622,183400,706297370,5660,5660,5660,5660,0
|
|
20230622,183300,706297370,5660,5660,5660,5660,0
|
|
20230622,183200,706297370,5660,5660,5660,5660,0
|
|
20230622,183100,706297370,5660,5660,5660,5660,0
|
|
20230622,183000,706297370,5660,5660,5660,5660,0
|
|
20230622,182900,706297370,5660,5660,5660,5660,0
|
|
20230622,182800,706297370,5660,5660,5660,5660,0
|
|
20230622,182700,706297370,5660,5660,5660,5660,0
|
|
20230622,182600,706297370,5660,5660,5660,5660,0
|
|
20230622,182500,706297370,5660,5660,5660,5660,0
|
|
20230622,182400,706297370,5660,5660,5660,5660,0
|
|
20230622,182300,706297370,5660,5660,5660,5660,0
|
|
20230622,182200,706297370,5660,5660,5660,5660,0
|
|
20230622,182100,706297370,5660,5660,5660,5660,0
|
|
20230622,182000,706297370,5660,5660,5660,5660,0
|
|
20230622,181900,706297370,5660,5660,5660,5660,455
|
|
20230622,181800,706297370,5660,5660,5660,5660,0
|
|
20230622,181700,706297370,5660,5660,5660,5660,0
|
|
20230622,181600,706297370,5660,5660,5660,5660,0
|
|
20230622,181500,706297370,5660,5660,5660,5660,0
|
|
20230622,181400,706297370,5660,5660,5660,5660,0
|
|
20230622,181300,706297370,5660,5660,5660,5660,0
|
|
20230622,181200,706297370,5660,5660,5660,5660,0
|
|
20230622,181100,706297370,5660,5660,5660,5660,0
|
|
20230622,181000,706297370,5660,5660,5660,5660,0
|
|
20230622,180900,706297370,5660,5660,5660,5660,0
|
|
20230622,180800,706297370,5660,5660,5660,5660,0
|
|
20230622,180700,706297370,5660,5660,5660,5660,0
|
|
20230622,180600,706297370,5660,5660,5660,5660,0
|
|
20230622,180500,706297370,5660,5660,5660,5660,0
|
|
20230622,180400,706297370,5660,5660,5660,5660,0
|
|
20230622,180300,706297370,5660,5660,5660,5660,0
|
|
20230622,180200,706297370,5660,5660,5660,5660,0
|
|
20230622,180100,706297370,5660,5660,5660,5660,0
|
|
20230622,180000,706297370,5660,5660,5660,5660,0
|
|
20230622,175900,706297370,5660,5660,5660,5660,0
|
|
20230622,175800,706297370,5660,5660,5660,5660,0
|
|
20230622,175700,706297370,5660,5660,5660,5660,0
|
|
20230622,175600,706297370,5660,5660,5660,5660,0
|
|
20230622,175500,706297370,5660,5660,5660,5660,0
|
|
20230622,175400,706297370,5660,5660,5660,5660,0
|
|
20230622,175300,706297370,5660,5660,5660,5660,0
|
|
20230622,175200,706297370,5660,5660,5660,5660,0
|
|
20230622,175100,706297370,5660,5660,5660,5660,0
|
|
20230622,175000,706297370,5660,5660,5660,5660,0
|
|
20230622,174900,706297370,5660,5660,5660,5660,455
|
|
20230622,174800,706297370,5660,5660,5660,5660,0
|
|
20230622,174700,706297370,5660,5660,5660,5660,0
|
|
20230622,174600,706297370,5660,5660,5660,5660,0
|
|
20230622,174500,706297370,5660,5660,5660,5660,0
|
|
20230622,174400,706297370,5660,5660,5660,5660,0
|
|
20230622,174300,706297370,5660,5660,5660,5660,0
|
|
20230622,174200,706297370,5660,5660,5660,5660,0
|
|
20230622,174100,706297370,5660,5660,5660,5660,0
|
|
20230622,174000,706297370,5660,5660,5660,5660,0
|
|
20230622,173900,706297370,5660,5660,5660,5660,0
|
|
20230622,173800,706297370,5660,5660,5660,5660,0
|
|
20230622,173700,706297370,5660,5660,5660,5660,0
|
|
20230622,173600,706297370,5660,5660,5660,5660,0
|
|
20230622,173500,706297370,5660,5660,5660,5660,0
|
|
20230622,173400,706297370,5660,5660,5660,5660,0
|
|
20230622,173300,706297370,5660,5660,5660,5660,0
|
|
20230622,173200,706297370,5660,5660,5660,5660,0
|
|
20230622,173100,706297370,5660,5660,5660,5660,0
|
|
20230622,173000,706297370,5660,5660,5660,5660,0
|
|
20230622,172900,706297370,5660,5660,5660,5660,0
|
|
20230622,172800,706297370,5660,5660,5660,5660,0
|
|
20230622,172700,706297370,5660,5660,5660,5660,0
|
|
20230622,172600,706297370,5660,5660,5660,5660,0
|
|
20230622,172500,706297370,5660,5660,5660,5660,0
|
|
20230622,172400,706297370,5660,5660,5660,5660,0
|
|
20230622,172300,706297370,5660,5660,5660,5660,0
|
|
20230622,172200,706297370,5660,5660,5660,5660,0
|
|
20230622,172100,706297370,5660,5660,5660,5660,0
|
|
20230622,172000,706297370,5660,5660,5660,5660,0
|
|
20230622,171900,706297370,5660,5660,5660,5660,455
|
|
20230622,171800,706297370,5660,5660,5660,5660,0
|
|
20230622,171700,706297370,5660,5660,5660,5660,0
|
|
20230622,171600,706297370,5660,5660,5660,5660,0
|
|
20230622,171500,706297370,5660,5660,5660,5660,0
|
|
20230622,171400,706297370,5660,5660,5660,5660,0
|
|
20230622,171300,706297370,5660,5660,5660,5660,0
|
|
20230622,171200,706297370,5660,5660,5660,5660,0
|
|
20230622,171100,706297370,5660,5660,5660,5660,0
|
|
20230622,171000,706297370,5660,5660,5660,5660,0
|
|
20230622,170900,706297370,5660,5660,5660,5660,0
|
|
20230622,170800,706297370,5660,5660,5660,5660,0
|
|
20230622,170700,706297370,5660,5660,5660,5660,0
|
|
20230622,170600,706297370,5660,5660,5660,5660,0
|
|
20230622,170500,706297370,5660,5660,5660,5660,0
|
|
20230622,170400,706297370,5660,5660,5660,5660,0
|
|
20230622,170300,706297370,5660,5660,5660,5660,0
|
|
20230622,170200,706297370,5660,5660,5660,5660,0
|
|
20230622,170100,706297370,5660,5660,5660,5660,0
|
|
20230622,170000,706297370,5660,5660,5660,5660,0
|
|
20230622,165900,706297370,5660,5660,5660,5660,0
|
|
20230622,165800,706297370,5660,5660,5660,5660,0
|
|
20230622,165700,706297370,5660,5660,5660,5660,0
|
|
20230622,165600,706297370,5660,5660,5660,5660,0
|
|
20230622,165500,706297370,5660,5660,5660,5660,0
|
|
20230622,165400,706297370,5660,5660,5660,5660,0
|
|
20230622,165300,706297370,5660,5660,5660,5660,0
|
|
20230622,165200,706297370,5660,5660,5660,5660,0
|
|
20230622,165100,706297370,5660,5660,5660,5660,0
|
|
20230622,165000,706297370,5660,5660,5660,5660,0
|
|
20230622,164900,706297370,5660,5660,5660,5660,455
|
|
20230622,164800,706297370,5660,5660,5660,5660,0
|
|
20230622,164700,706297370,5660,5660,5660,5660,0
|
|
20230622,164600,706297370,5660,5660,5660,5660,0
|
|
20230622,164500,706297370,5660,5660,5660,5660,0
|
|
20230622,164400,706297370,5660,5660,5660,5660,0
|
|
20230622,164300,706297370,5660,5660,5660,5660,0
|
|
20230622,164200,706297370,5660,5660,5660,5660,0
|
|
20230622,164100,706297370,5660,5660,5660,5660,0
|
|
20230622,164000,706297370,5660,5660,5660,5660,0
|
|
20230622,163900,706297370,5660,5660,5660,5660,0
|
|
20230622,163800,706297370,5660,5660,5660,5660,0
|
|
20230622,163700,706297370,5660,5660,5660,5660,0
|
|
20230622,163600,706297370,5660,5660,5660,5660,0
|
|
20230622,163500,706297370,5660,5660,5660,5660,0
|
|
20230622,163400,706297370,5660,5660,5660,5660,0
|
|
20230622,163300,706297370,5660,5660,5660,5660,0
|
|
20230622,163200,706297370,5660,5660,5660,5660,0
|
|
20230622,163100,706297370,5660,5660,5660,5660,0
|
|
20230622,163000,706297370,5660,5660,5660,5660,0
|
|
20230622,162900,706297370,5660,5660,5660,5660,0
|
|
20230622,162800,706297370,5660,5660,5660,5660,0
|
|
20230622,162700,706297370,5660,5660,5660,5660,0
|
|
20230622,162600,706297370,5660,5660,5660,5660,0
|
|
20230622,162500,706297370,5660,5660,5660,5660,0
|
|
20230622,162400,706297370,5660,5660,5660,5660,0
|
|
20230622,162300,706297370,5660,5660,5660,5660,0
|
|
20230622,162200,706297370,5660,5660,5660,5660,0
|
|
20230622,162100,706297370,5660,5660,5660,5660,0
|
|
20230622,162000,706297370,5660,5660,5660,5660,0
|
|
20230622,161900,706297370,5660,5660,5660,5660,455
|
|
20230622,161800,706297370,5660,5660,5660,5660,0
|
|
20230622,161700,706297370,5660,5660,5660,5660,0
|
|
20230622,161600,706297370,5660,5660,5660,5660,0
|
|
20230622,161500,706297370,5660,5660,5660,5660,0
|
|
20230622,161400,706297370,5660,5660,5660,5660,0
|
|
20230622,161300,706297370,5660,5660,5660,5660,0
|
|
20230622,161200,706297370,5660,5660,5660,5660,0
|
|
20230622,161100,706297370,5660,5660,5660,5660,0
|
|
20230622,161000,706297370,5660,5660,5660,5660,0
|
|
20230622,160900,706297370,5660,5660,5660,5660,0
|
|
20230622,160800,706297370,5660,5660,5660,5660,0
|
|
20230622,160700,706297370,5660,5660,5660,5660,0
|
|
20230622,160600,706297370,5660,5660,5660,5660,0
|
|
20230622,160500,706297370,5660,5660,5660,5660,0
|
|
20230622,160400,706297370,5660,5660,5660,5660,0
|
|
20230622,160300,706297370,5660,5660,5660,5660,0
|
|
20230622,160200,706297370,5660,5660,5660,5660,0
|
|
20230622,160100,706297370,5660,5660,5660,5660,0
|
|
20230622,160000,706297370,5660,5660,5660,5660,0
|
|
20230622,155900,706297370,5660,5660,5660,5660,0
|
|
20230622,155800,706297370,5660,5660,5660,5660,0
|
|
20230622,155700,706297370,5660,5660,5660,5660,0
|
|
20230622,155600,706297370,5660,5660,5660,5660,0
|
|
20230622,155500,706297370,5660,5660,5660,5660,0
|
|
20230622,155400,706297370,5660,5660,5660,5660,0
|
|
20230622,155300,706297370,5660,5660,5660,5660,0
|
|
20230622,155200,706297370,5660,5660,5660,5660,0
|
|
20230622,155100,706297370,5660,5660,5660,5660,0
|
|
20230622,155000,706297370,5660,5660,5660,5660,0
|
|
20230622,154900,706297370,5660,5660,5660,5660,455
|
|
20230622,154800,706297370,5660,5660,5660,5660,0
|
|
20230622,154700,706297370,5660,5660,5660,5660,0
|
|
20230622,154600,706297370,5660,5660,5660,5660,0
|
|
20230622,154500,706297370,5660,5660,5660,5660,0
|
|
20230622,154400,706297370,5660,5660,5660,5660,0
|
|
20230622,154300,706297370,5660,5660,5660,5660,0
|
|
20230622,154200,706297370,5660,5660,5660,5660,0
|
|
20230622,154100,706297370,5660,5660,5660,5660,0
|
|
20230622,154000,706297370,5660,5660,5660,5660,0
|
|
20230622,153900,706297370,5660,5660,5660,5660,0
|
|
20230622,153800,706297370,5660,5660,5660,5660,0
|
|
20230622,153700,706297370,5660,5660,5660,5660,0
|
|
20230622,153600,706297370,5660,5660,5660,5660,0
|
|
20230622,153500,706297370,5660,5660,5660,5660,0
|
|
20230622,153400,706297370,5660,5660,5660,5660,0
|
|
20230622,153300,706297370,5660,5660,5660,5660,0
|
|
20230622,153200,706297370,5660,5660,5660,5660,0
|
|
20230622,153100,706297370,5660,5660,5660,5660,0
|
|
20230622,153000,706297370,5660,5660,5660,5660,455
|
|
20230622,152900,703722070,5630,5630,5630,5630,0
|
|
20230622,152800,703722070,5630,5630,5630,5630,0
|
|
20230622,152700,703722070,5630,5630,5630,5630,0
|
|
20230622,152600,703722070,5630,5630,5630,5630,0
|
|
20230622,152500,703722070,5630,5630,5630,5630,0
|
|
20230622,152400,703722070,5630,5630,5630,5630,0
|
|
20230622,152300,703722070,5630,5630,5630,5630,0
|
|
20230622,152200,703722070,5630,5630,5630,5630,0
|
|
20230622,152100,703722070,5630,5630,5630,5630,0
|
|
20230622,152000,703722070,5630,5630,5630,5630,0
|
|
20230622,151900,703722070,5630,5650,5650,5630,229
|
|
20230622,151800,702432460,5640,5640,5640,5640,0
|
|
20230622,151700,702432460,5640,5630,5640,5620,1655
|
|
20230622,151600,693107090,5630,5650,5650,5620,4051
|
|
20230622,151500,670301320,5660,5650,5660,5650,113
|
|
20230622,151400,669662670,5650,5650,5650,5650,0
|
|
20230622,151300,669662670,5650,5640,5650,5640,46
|
|
20230622,151200,669403220,5650,5650,5650,5650,64
|
|
20230622,151100,669041620,5650,5650,5650,5650,376
|
|
20230622,151000,666917220,5670,5660,5670,5660,20
|
|
20230622,150900,666803990,5680,5680,5680,5680,1
|
|
20230622,150800,666798310,5650,5640,5650,5640,484
|
|
20230622,150700,664067010,5640,5640,5640,5640,525
|
|
20230622,150600,661106010,5650,5650,5650,5650,0
|
|
20230622,150500,661106010,5650,5650,5650,5650,419
|
|
20230622,150400,658738660,5650,5650,5650,5650,81
|
|
20230622,150300,658281010,5660,5660,5660,5660,978
|
|
20230622,150200,652745530,5660,5660,5660,5660,68
|
|
20230622,150100,652360650,5670,5670,5670,5670,500
|
|
20230622,150000,649525650,5670,5670,5670,5670,0
|
|
20230622,145900,649525650,5670,5670,5670,5670,0
|
|
20230622,145800,649525650,5670,5670,5670,5670,0
|
|
20230622,145700,649525650,5670,5670,5670,5670,12
|
|
20230622,145600,649457610,5650,5650,5650,5650,0
|
|
20230622,145500,649457610,5650,5660,5660,5650,1000
|
|
20230622,145400,643804160,5660,5660,5660,5660,1008
|
|
20230622,145300,638098880,5650,5650,5650,5650,0
|
|
20230622,145200,638098880,5650,5650,5650,5650,163
|
|
20230622,145100,637177930,5650,5650,5650,5650,750
|
|
20230622,145000,632940430,5650,5660,5670,5650,873
|
|
20230622,144900,628006010,5670,5670,5670,5670,124
|
|
20230622,144800,627302930,5670,5670,5670,5670,12
|
|
20230622,144700,627234890,5680,5680,5680,5680,10
|
|
20230622,144600,627178090,5670,5670,5670,5670,0
|
|
20230622,144500,627178090,5670,5670,5670,5670,0
|
|
20230622,144400,627178090,5670,5670,5670,5670,19
|
|
20230622,144300,627070360,5670,5670,5670,5660,774
|
|
20230622,144200,622686070,5680,5680,5680,5680,27
|
|
20230622,144100,622532710,5670,5670,5670,5670,0
|
|
20230622,144000,622532710,5670,5670,5670,5670,1
|
|
20230622,143900,622527040,5670,5670,5670,5670,28
|
|
20230622,143800,622368280,5660,5670,5670,5660,321
|
|
20230622,143700,620548420,5670,5670,5670,5670,18
|
|
20230622,143600,620446360,5670,5670,5670,5670,38
|
|
20230622,143500,620230900,5670,5670,5670,5670,175
|
|
20230622,143400,619238650,5660,5660,5660,5660,1000
|
|
20230622,143300,613578650,5660,5660,5660,5660,0
|
|
20230622,143200,613578650,5660,5670,5670,5660,104
|
|
20230622,143100,612989010,5670,5670,5670,5670,2
|
|
20230622,143000,612977670,5670,5670,5670,5670,8
|
|
20230622,142900,612932310,5670,5670,5670,5670,0
|
|
20230622,142800,612932310,5670,5670,5670,5670,0
|
|
20230622,142700,612932310,5670,5670,5670,5670,0
|
|
20230622,142600,612932310,5670,5670,5670,5670,0
|
|
20230622,142500,612932310,5670,5670,5670,5670,0
|
|
20230622,142400,612932310,5670,5670,5670,5660,260
|
|
20230622,142300,611458170,5670,5670,5670,5670,231
|
|
20230622,142200,610148400,5670,5670,5670,5670,1
|
|
20230622,142100,610142730,5670,5680,5680,5670,36
|
|
20230622,142000,609938310,5670,5670,5670,5670,8
|
|
20230622,141900,609892950,5680,5680,5690,5670,114
|
|
20230622,141800,609245460,5690,5680,5690,5680,103
|
|
20230622,141700,608659420,5680,5680,5680,5680,0
|
|
20230622,141600,608659420,5680,5680,5680,5680,6
|
|
20230622,141500,608625340,5680,5680,5680,5680,0
|
|
20230622,141400,608625340,5680,5680,5680,5680,0
|
|
20230622,141300,608625340,5680,5690,5690,5680,200
|
|
20230622,141200,607488340,5680,5680,5680,5680,0
|
|
20230622,141100,607488340,5680,5680,5680,5680,0
|
|
20230622,141000,607488340,5680,5680,5680,5680,32
|
|
20230622,140900,607306580,5680,5680,5680,5680,0
|
|
20230622,140800,607306580,5680,5680,5680,5680,0
|
|
20230622,140700,607306580,5680,5680,5680,5680,0
|
|
20230622,140600,607306580,5680,5680,5680,5680,97
|
|
20230622,140500,606755620,5670,5680,5680,5670,4
|
|
20230622,140400,606732910,5680,5680,5680,5680,30
|
|
20230622,140300,606562510,5690,5690,5690,5690,0
|
|
20230622,140200,606562510,5690,5690,5690,5690,70
|
|
20230622,140100,606164210,5690,5690,5690,5690,0
|
|
20230622,140000,606164210,5690,5690,5690,5690,1
|
|
20230622,135900,606158520,5670,5670,5670,5670,0
|
|
20230622,135800,606158520,5670,5670,5670,5670,29
|
|
20230622,135700,605994090,5680,5680,5680,5680,0
|
|
20230622,135600,605994090,5680,5670,5680,5670,801
|
|
20230622,135500,601445070,5670,5670,5670,5670,0
|
|
20230622,135400,601445070,5670,5670,5670,5670,0
|
|
20230622,135300,601445070,5670,5670,5670,5670,26
|
|
20230622,135200,601297650,5670,5670,5670,5670,258
|
|
20230622,135100,599834790,5680,5680,5680,5680,0
|
|
20230622,135000,599834790,5680,5680,5680,5680,0
|
|
20230622,134900,599834790,5680,5680,5680,5680,0
|
|
20230622,134800,599834790,5680,5680,5680,5680,5
|
|
20230622,134700,599806390,5700,5700,5700,5700,0
|
|
20230622,134600,599806390,5700,5700,5700,5700,0
|
|
20230622,134500,599806390,5700,5700,5700,5700,0
|
|
20230622,134400,599806390,5700,5700,5700,5700,0
|
|
20230622,134300,599806390,5700,5710,5710,5700,8
|
|
20230622,134200,599760780,5710,5700,5710,5700,6
|
|
20230622,134100,599726530,5700,5700,5700,5700,0
|
|
20230622,134000,599726530,5700,5700,5700,5700,0
|
|
20230622,133900,599726530,5700,5700,5700,5700,0
|
|
20230622,133800,599726530,5700,5700,5700,5700,0
|
|
20230622,133700,599726530,5700,5700,5700,5700,10
|
|
20230622,133600,599669530,5670,5670,5670,5670,0
|
|
20230622,133500,599669530,5670,5670,5670,5670,0
|
|
20230622,133400,599669530,5670,5670,5670,5670,0
|
|
20230622,133300,599669530,5670,5690,5690,5670,1566
|
|
20230622,133200,590768910,5690,5690,5690,5690,50
|
|
20230622,133100,590484410,5710,5710,5710,5710,473
|
|
20230622,133000,587783580,5710,5710,5710,5710,105
|
|
20230622,132900,587184030,5700,5690,5700,5690,1318
|
|
20230622,132800,579674570,5690,5690,5690,5690,0
|
|
20230622,132700,579674570,5690,5670,5690,5670,2
|
|
20230622,132600,579663210,5670,5670,5670,5670,1
|
|
20230622,132500,579657540,5670,5670,5670,5670,1
|
|
20230622,132400,579651870,5670,5670,5670,5670,0
|
|
20230622,132300,579651870,5670,5670,5670,5670,2
|
|
20230622,132200,579640530,5670,5680,5680,5670,101
|
|
20230622,132100,579067850,5680,5680,5680,5680,100
|
|
20230622,132000,578499850,5680,5680,5680,5680,238
|
|
20230622,131900,577148010,5680,5680,5680,5680,0
|
|
20230622,131800,577148010,5680,5680,5680,5680,0
|
|
20230622,131700,577148010,5680,5680,5680,5670,845
|
|
20230622,131600,572348840,5680,5670,5680,5670,681
|
|
20230622,131500,568481110,5670,5670,5670,5670,0
|
|
20230622,131400,568481110,5670,5670,5670,5670,10
|
|
20230622,131300,568424410,5670,5670,5670,5670,413
|
|
20230622,131200,566082700,5670,5670,5670,5670,0
|
|
20230622,131100,566082700,5670,5690,5690,5670,1000
|
|
20230622,131000,560404470,5690,5690,5690,5690,1
|
|
20230622,130900,560398780,5700,5700,5700,5700,455
|
|
20230622,130800,557805280,5700,5700,5700,5700,0
|
|
20230622,130700,557805280,5700,5700,5700,5700,1
|
|
20230622,130600,557799580,5690,5690,5690,5690,400
|
|
20230622,130500,555523580,5690,5690,5690,5690,169
|
|
20230622,130400,554561970,5690,5690,5690,5690,0
|
|
20230622,130300,554561970,5690,5690,5690,5690,0
|
|
20230622,130200,554561970,5690,5690,5690,5690,0
|
|
20230622,130100,554561970,5690,5690,5690,5690,675
|
|
20230622,130000,550721220,5700,5700,5700,5700,0
|
|
20230622,125900,550721220,5700,5700,5700,5700,6
|
|
20230622,125800,550687020,5690,5690,5690,5690,0
|
|
20230622,125700,550687020,5690,5690,5690,5690,0
|
|
20230622,125600,550687020,5690,5690,5690,5690,4
|
|
20230622,125500,550664260,5690,5690,5690,5690,3
|
|
20230622,125400,550647190,5690,5690,5690,5690,104
|
|
20230622,125300,550055430,5700,5700,5700,5700,0
|
|
20230622,125200,550055430,5700,5700,5700,5700,0
|
|
20230622,125100,550055430,5700,5700,5700,5700,0
|
|
20230622,125000,550055430,5700,5700,5700,5700,0
|
|
20230622,124900,550055430,5700,5700,5700,5700,0
|
|
20230622,124800,550055430,5700,5700,5700,5700,1
|
|
20230622,124700,550049730,5690,5690,5690,5690,1
|
|
20230622,124600,550044040,5700,5700,5700,5700,0
|
|
20230622,124500,550044040,5700,5700,5700,5700,0
|
|
20230622,124400,550044040,5700,5700,5700,5700,0
|
|
20230622,124300,550044040,5700,5700,5700,5700,0
|
|
20230622,124200,550044040,5700,5700,5700,5700,0
|
|
20230622,124100,550044040,5700,5700,5700,5700,0
|
|
20230622,124000,550044040,5700,5700,5700,5700,0
|
|
20230622,123900,550044040,5700,5700,5700,5700,1
|
|
20230622,123800,550038340,5690,5690,5690,5690,0
|
|
20230622,123700,550038340,5690,5690,5690,5690,10
|
|
20230622,123600,549981440,5690,5690,5690,5690,10
|
|
20230622,123500,549924540,5700,5700,5700,5700,0
|
|
20230622,123400,549924540,5700,5700,5700,5700,0
|
|
20230622,123300,549924540,5700,5690,5700,5690,101
|
|
20230622,123200,549349840,5690,5690,5690,5690,0
|
|
20230622,123100,549349840,5690,5690,5690,5690,0
|
|
20230622,123000,549349840,5690,5690,5700,5690,157
|
|
20230622,122900,548456500,5690,5690,5690,5690,95
|
|
20230622,122800,547915950,5690,5690,5690,5690,0
|
|
20230622,122700,547915950,5690,5690,5690,5690,20
|
|
20230622,122600,547802150,5690,5690,5690,5690,0
|
|
20230622,122500,547802150,5690,5690,5690,5690,111
|
|
20230622,122400,547170560,5690,5690,5690,5690,0
|
|
20230622,122300,547170560,5690,5690,5690,5690,1
|
|
20230622,122200,547164870,5690,5690,5690,5690,180
|
|
20230622,122100,546140670,5690,5690,5690,5690,100
|
|
20230622,122000,545571670,5680,5680,5680,5680,0
|
|
20230622,121900,545571670,5680,5680,5680,5680,4
|
|
20230622,121800,545548950,5680,5680,5680,5680,0
|
|
20230622,121700,545548950,5680,5680,5680,5680,0
|
|
20230622,121600,545548950,5680,5680,5680,5680,85
|
|
20230622,121500,545066150,5680,5680,5680,5680,2
|
|
20230622,121400,545054790,5680,5680,5680,5680,1
|
|
20230622,121300,545049110,5680,5680,5680,5680,0
|
|
20230622,121200,545049110,5680,5680,5680,5680,0
|
|
20230622,121100,545049110,5680,5680,5680,5680,0
|
|
20230622,121000,545049110,5680,5680,5680,5680,5
|
|
20230622,120900,545020710,5680,5680,5680,5680,0
|
|
20230622,120800,545020710,5680,5680,5680,5680,107
|
|
20230622,120700,544412950,5680,5680,5680,5680,10
|
|
20230622,120600,544356150,5690,5690,5690,5690,0
|
|
20230622,120500,544356150,5690,5690,5690,5690,100
|
|
20230622,120400,543787150,5680,5680,5680,5680,0
|
|
20230622,120300,543787150,5680,5680,5680,5680,0
|
|
20230622,120200,543787150,5680,5680,5680,5680,140
|
|
20230622,120100,542991950,5680,5680,5680,5680,0
|
|
20230622,120000,542991950,5680,5680,5680,5680,0
|
|
20230622,115900,542991950,5680,5680,5680,5680,82
|
|
20230622,115800,542526190,5690,5690,5690,5690,350
|
|
20230622,115700,540534690,5700,5700,5700,5700,171
|
|
20230622,115600,539559990,5700,5700,5700,5700,0
|
|
20230622,115500,539559990,5700,5700,5700,5700,105
|
|
20230622,115400,538961490,5700,5700,5700,5700,748
|
|
20230622,115300,534697890,5700,5700,5700,5700,0
|
|
20230622,115200,534697890,5700,5700,5700,5700,1
|
|
20230622,115100,534692190,5690,5690,5690,5690,49
|
|
20230622,115000,534413380,5680,5680,5680,5680,0
|
|
20230622,114900,534413380,5680,5680,5680,5680,0
|
|
20230622,114800,534413380,5680,5690,5690,5680,3272
|
|
20230622,114700,515827910,5690,5690,5690,5690,1
|
|
20230622,114600,515822220,5690,5690,5690,5690,100
|
|
20230622,114500,515253220,5700,5700,5700,5700,0
|
|
20230622,114400,515253220,5700,5690,5700,5690,3827
|
|
20230622,114300,493476090,5700,5700,5700,5700,275
|
|
20230622,114200,491908590,5700,5700,5700,5700,195
|
|
20230622,114100,490797090,5700,5700,5700,5700,173
|
|
20230622,114000,489810990,5690,5690,5690,5690,67
|
|
20230622,113900,489429760,5690,5690,5690,5690,327
|
|
20230622,113800,487569130,5680,5680,5680,5680,0
|
|
20230622,113700,487569130,5680,5680,5680,5680,0
|
|
20230622,113600,487569130,5680,5680,5680,5680,127
|
|
20230622,113500,486847770,5680,5680,5680,5680,0
|
|
20230622,113400,486847770,5680,5680,5680,5680,0
|
|
20230622,113300,486847770,5680,5680,5680,5680,0
|
|
20230622,113200,486847770,5680,5680,5680,5680,0
|
|
20230622,113100,486847770,5680,5680,5680,5680,0
|
|
20230622,113000,486847770,5680,5680,5680,5680,1
|
|
20230622,112900,486842090,5660,5660,5660,5660,0
|
|
20230622,112800,486842090,5660,5680,5680,5660,3085
|
|
20230622,112700,469349430,5680,5680,5680,5680,0
|
|
20230622,112600,469349430,5680,5680,5680,5680,0
|
|
20230622,112500,469349430,5680,5700,5700,5680,1000
|
|
20230622,112400,463662920,5700,5700,5700,5700,1
|
|
20230622,112300,463657220,5700,5700,5700,5700,0
|
|
20230622,112200,463657220,5700,5700,5700,5700,406
|
|
20230622,112100,461343020,5700,5700,5700,5700,1
|
|
20230622,112000,461337320,5680,5680,5680,5680,26
|
|
20230622,111900,461189640,5680,5680,5680,5680,1
|
|
20230622,111800,461183960,5690,5690,5690,5690,0
|
|
20230622,111700,461183960,5690,5690,5690,5690,774
|
|
20230622,111600,456779900,5670,5670,5670,5670,0
|
|
20230622,111500,456779900,5670,5670,5670,5670,0
|
|
20230622,111400,456779900,5670,5680,5680,5670,35
|
|
20230622,111300,456581270,5690,5690,5690,5690,0
|
|
20230622,111200,456581270,5690,5690,5690,5690,20
|
|
20230622,111100,456467470,5680,5680,5680,5680,0
|
|
20230622,111000,456467470,5680,5680,5680,5680,0
|
|
20230622,110900,456467470,5680,5680,5680,5680,24
|
|
20230622,110800,456331150,5680,5680,5680,5680,500
|
|
20230622,110700,453491150,5680,5680,5680,5680,0
|
|
20230622,110600,453491150,5680,5700,5700,5680,1409
|
|
20230622,110500,445479310,5710,5710,5710,5710,0
|
|
20230622,110400,445479310,5710,5710,5710,5710,520
|
|
20230622,110300,442510110,5710,5710,5710,5710,31
|
|
20230622,110200,442333100,5720,5720,5720,5720,2
|
|
20230622,110100,442321660,5720,5720,5720,5720,0
|
|
20230622,110000,442321660,5720,5720,5720,5720,6
|
|
20230622,105900,442287340,5720,5720,5720,5720,39
|
|
20230622,105800,442064260,5720,5720,5720,5720,17
|
|
20230622,105700,441967020,5720,5720,5720,5720,33
|
|
20230622,105600,441778260,5720,5700,5720,5700,506
|
|
20230622,105500,438893960,5680,5700,5700,5680,538
|
|
20230622,105400,435828120,5700,5700,5700,5700,0
|
|
20230622,105300,435828120,5700,5700,5700,5700,569
|
|
20230622,105200,432584820,5710,5710,5710,5710,0
|
|
20230622,105100,432584820,5710,5710,5710,5710,300
|
|
20230622,105000,430871820,5700,5680,5700,5680,2406
|
|
20230622,104900,417157640,5700,5690,5700,5690,2252
|
|
20230622,104800,404334530,5680,5680,5680,5680,145
|
|
20230622,104700,403510930,5680,5680,5680,5680,0
|
|
20230622,104600,403510930,5680,5680,5680,5680,1473
|
|
20230622,104500,395144290,5670,5670,5670,5670,0
|
|
20230622,104400,395144290,5670,5660,5670,5660,1638
|
|
20230622,104300,385863900,5660,5630,5660,5630,278
|
|
20230622,104200,384291920,5630,5660,5660,5630,5510
|
|
20230622,104100,353229780,5660,5660,5660,5660,3
|
|
20230622,104000,353212800,5660,5660,5660,5660,1
|
|
20230622,103900,353207140,5660,5660,5670,5660,292
|
|
20230622,103800,351553080,5680,5680,5680,5680,0
|
|
20230622,103700,351553080,5680,5670,5680,5670,179
|
|
20230622,103600,350538130,5660,5660,5660,5660,569
|
|
20230622,103500,347317590,5670,5670,5670,5670,300
|
|
20230622,103400,345616590,5670,5670,5670,5670,0
|
|
20230622,103300,345616590,5670,5670,5670,5670,1
|
|
20230622,103200,345610920,5670,5670,5670,5670,0
|
|
20230622,103100,345610920,5670,5670,5670,5670,0
|
|
20230622,103000,345610920,5670,5670,5670,5670,0
|
|
20230622,102900,345610920,5670,5660,5670,5660,69
|
|
20230622,102800,345220370,5660,5660,5660,5660,254
|
|
20230622,102700,343782730,5660,5680,5680,5620,5610
|
|
20230622,102600,312209190,5680,5650,5680,5650,901
|
|
20230622,102500,307118510,5680,5660,5680,5640,5001
|
|
20230622,102400,278851370,5660,5660,5660,5660,80
|
|
20230622,102300,278398570,5690,5690,5690,5690,0
|
|
20230622,102200,278398570,5690,5690,5690,5650,3625
|
|
20230622,102100,257842080,5690,5690,5690,5690,0
|
|
20230622,102000,257842080,5690,5690,5690,5690,0
|
|
20230622,101900,257842080,5690,5690,5690,5690,0
|
|
20230622,101800,257842080,5690,5690,5690,5690,0
|
|
20230622,101700,257842080,5690,5680,5690,5680,3
|
|
20230622,101600,257825020,5680,5670,5680,5670,248
|
|
20230622,101500,256416390,5680,5680,5680,5680,0
|
|
20230622,101400,256416390,5680,5680,5680,5680,0
|
|
20230622,101300,256416390,5680,5680,5680,5680,4
|
|
20230622,101200,256393670,5660,5660,5660,5660,65
|
|
20230622,101100,256025770,5660,5680,5680,5660,9
|
|
20230622,101000,255974810,5660,5670,5670,5660,689
|
|
20230622,100900,252073950,5670,5670,5670,5670,0
|
|
20230622,100800,252073950,5670,5670,5670,5670,148
|
|
20230622,100700,251234790,5670,5670,5670,5670,450
|
|
20230622,100600,248683290,5670,5670,5670,5670,0
|
|
20230622,100500,248683290,5670,5670,5670,5670,1
|
|
20230622,100400,248677620,5670,5670,5670,5670,0
|
|
20230622,100300,248677620,5670,5670,5670,5670,14
|
|
20230622,100200,248598240,5670,5670,5670,5670,0
|
|
20230622,100100,248598240,5670,5670,5670,5670,0
|
|
20230622,100000,248598240,5670,5670,5670,5670,0
|
|
20230622,095900,248598240,5670,5670,5670,5660,828
|
|
20230622,095800,243906080,5670,5670,5670,5670,796
|
|
20230622,095700,239392760,5680,5680,5680,5680,103
|
|
20230622,095600,238807720,5690,5680,5690,5680,7
|
|
20230622,095500,238767930,5680,5680,5680,5680,50
|
|
20230622,095400,238483930,5680,5680,5680,5680,23
|
|
20230622,095300,238353290,5700,5700,5700,5700,1
|
|
20230622,095200,238347590,5680,5690,5700,5680,990
|
|
20230622,095100,232714830,5690,5680,5690,5680,107
|
|
20230622,095000,232106800,5670,5670,5670,5670,220
|
|
20230622,094900,230859400,5670,5670,5680,5670,556
|
|
20230622,094800,227706780,5670,5680,5680,5670,418
|
|
20230622,094700,225336620,5670,5660,5670,5660,1783
|
|
20230622,094600,215231580,5660,5710,5710,5660,6512
|
|
20230622,094500,178270370,5710,5710,5710,5710,300
|
|
20230622,094400,176557370,5700,5700,5700,5690,634
|
|
20230622,094300,172943770,5700,5710,5710,5700,1568
|
|
20230622,094200,164004060,5710,5700,5710,5700,1868
|
|
20230622,094100,153355570,5700,5720,5720,5700,4800
|
|
20230622,094000,125957930,5730,5730,5730,5730,610
|
|
20230622,093900,122462630,5730,5730,5730,5730,1
|
|
20230622,093800,122456900,5730,5730,5730,5730,0
|
|
20230622,093700,122456900,5730,5730,5730,5730,50
|
|
20230622,093600,122170400,5750,5750,5750,5750,174
|
|
20230622,093500,121169900,5730,5730,5730,5730,94
|
|
20230622,093400,120631280,5750,5750,5750,5750,3
|
|
20230622,093300,120614030,5750,5750,5750,5750,4
|
|
20230622,093200,120591030,5750,5750,5750,5750,1
|
|
20230622,093100,120585280,5750,5750,5750,5730,136
|
|
20230622,093000,119805390,5740,5740,5740,5740,1
|
|
20230622,092900,119799650,5740,5740,5740,5740,0
|
|
20230622,092800,119799650,5740,5740,5740,5740,942
|
|
20230622,092700,114392570,5750,5750,5750,5750,5
|
|
20230622,092600,114363820,5760,5760,5760,5760,0
|
|
20230622,092500,114363820,5760,5760,5760,5760,94
|
|
20230622,092400,113822380,5760,5760,5760,5760,0
|
|
20230622,092300,113822380,5760,5760,5760,5760,24
|
|
20230622,092200,113684140,5760,5750,5760,5750,4
|
|
20230622,092100,113661130,5760,5760,5760,5760,10
|
|
20230622,092000,113603530,5760,5750,5760,5740,40
|
|
20230622,091900,113373550,5750,5760,5760,5750,115
|
|
20230622,091800,112711200,5770,5750,5780,5750,1723
|
|
20230622,091700,102790420,5750,5750,5750,5750,178
|
|
20230622,091600,101766920,5750,5740,5750,5740,170
|
|
20230622,091500,100790810,5730,5720,5730,5720,1794
|
|
20230622,091400,90514250,5720,5720,5720,5720,630
|
|
20230622,091300,86910650,5720,5720,5730,5720,353
|
|
20230622,091200,84889560,5720,5720,5720,5720,88
|
|
20230622,091100,84386200,5720,5720,5720,5720,124
|
|
20230622,091000,83676920,5720,5720,5720,5720,1373
|
|
20230622,090900,75823360,5720,5720,5720,5720,137
|
|
20230622,090800,75039720,5720,5730,5730,5720,471
|
|
20230622,090700,72341520,5730,5730,5730,5730,131
|
|
20230622,090600,71590890,5730,5720,5730,5720,324
|
|
20230622,090500,69735340,5720,5730,5730,5720,187
|
|
20230622,090400,68663840,5710,5720,5720,5710,890
|
|
20230622,090300,63580790,5720,5710,5720,5710,589
|
|
20230622,090200,60216260,5700,5710,5710,5700,1003
|
|
20230622,090100,54499140,5710,5670,5720,5670,1851
|
|
20230622,090000,43940900,5660,5660,5700,5660,7755
|