650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,194700,330020130,5540,5540,5540,5540,3320
|
|
20230622,194600,330020130,5540,5540,5540,5540,0
|
|
20230622,194500,330020130,5540,5540,5540,5540,0
|
|
20230622,194400,330020130,5540,5540,5540,5540,0
|
|
20230622,194300,330020130,5540,5540,5540,5540,0
|
|
20230622,194200,330020130,5540,5540,5540,5540,0
|
|
20230622,194100,330020130,5540,5540,5540,5540,0
|
|
20230622,194000,330020130,5540,5540,5540,5540,0
|
|
20230622,193900,330020130,5540,5540,5540,5540,0
|
|
20230622,193800,330020130,5540,5540,5540,5540,0
|
|
20230622,193700,330020130,5540,5540,5540,5540,0
|
|
20230622,193600,330020130,5540,5540,5540,5540,0
|
|
20230622,193500,330020130,5540,5540,5540,5540,0
|
|
20230622,193400,330020130,5540,5540,5540,5540,0
|
|
20230622,193300,330020130,5540,5540,5540,5540,0
|
|
20230622,193200,330020130,5540,5540,5540,5540,0
|
|
20230622,193100,330020130,5540,5540,5540,5540,0
|
|
20230622,193000,330020130,5540,5540,5540,5540,0
|
|
20230622,192900,330020130,5540,5540,5540,5540,0
|
|
20230622,192800,330020130,5540,5540,5540,5540,0
|
|
20230622,192700,330020130,5540,5540,5540,5540,0
|
|
20230622,192600,330020130,5540,5540,5540,5540,0
|
|
20230622,192500,330020130,5540,5540,5540,5540,0
|
|
20230622,192400,330020130,5540,5540,5540,5540,0
|
|
20230622,192300,330020130,5540,5540,5540,5540,0
|
|
20230622,192200,330020130,5540,5540,5540,5540,0
|
|
20230622,192100,330020130,5540,5540,5540,5540,0
|
|
20230622,192000,330020130,5540,5540,5540,5540,0
|
|
20230622,191900,330020130,5540,5540,5540,5540,0
|
|
20230622,191800,330020130,5540,5540,5540,5540,0
|
|
20230622,191700,330020130,5540,5540,5540,5540,3320
|
|
20230622,191600,330020130,5540,5540,5540,5540,0
|
|
20230622,191500,330020130,5540,5540,5540,5540,0
|
|
20230622,191400,330020130,5540,5540,5540,5540,0
|
|
20230622,191300,330020130,5540,5540,5540,5540,0
|
|
20230622,191200,330020130,5540,5540,5540,5540,0
|
|
20230622,191100,330020130,5540,5540,5540,5540,0
|
|
20230622,191000,330020130,5540,5540,5540,5540,0
|
|
20230622,190900,330020130,5540,5540,5540,5540,0
|
|
20230622,190800,330020130,5540,5540,5540,5540,0
|
|
20230622,190700,330020130,5540,5540,5540,5540,0
|
|
20230622,190600,330020130,5540,5540,5540,5540,0
|
|
20230622,190500,330020130,5540,5540,5540,5540,0
|
|
20230622,190400,330020130,5540,5540,5540,5540,0
|
|
20230622,190300,330020130,5540,5540,5540,5540,0
|
|
20230622,190200,330020130,5540,5540,5540,5540,0
|
|
20230622,190100,330020130,5540,5540,5540,5540,0
|
|
20230622,190000,330020130,5540,5540,5540,5540,0
|
|
20230622,185900,330020130,5540,5540,5540,5540,0
|
|
20230622,185800,330020130,5540,5540,5540,5540,0
|
|
20230622,185700,330020130,5540,5540,5540,5540,0
|
|
20230622,185600,330020130,5540,5540,5540,5540,0
|
|
20230622,185500,330020130,5540,5540,5540,5540,0
|
|
20230622,185400,330020130,5540,5540,5540,5540,0
|
|
20230622,185300,330020130,5540,5540,5540,5540,0
|
|
20230622,185200,330020130,5540,5540,5540,5540,0
|
|
20230622,185100,330020130,5540,5540,5540,5540,0
|
|
20230622,185000,330020130,5540,5540,5540,5540,0
|
|
20230622,184900,330020130,5540,5540,5540,5540,0
|
|
20230622,184800,330020130,5540,5540,5540,5540,0
|
|
20230622,184700,330020130,5540,5540,5540,5540,3320
|
|
20230622,184600,330020130,5540,5540,5540,5540,0
|
|
20230622,184500,330020130,5540,5540,5540,5540,0
|
|
20230622,184400,330020130,5540,5540,5540,5540,0
|
|
20230622,184300,330020130,5540,5540,5540,5540,0
|
|
20230622,184200,330020130,5540,5540,5540,5540,0
|
|
20230622,184100,330020130,5540,5540,5540,5540,0
|
|
20230622,184000,330020130,5540,5540,5540,5540,0
|
|
20230622,183900,330020130,5540,5540,5540,5540,0
|
|
20230622,183800,330020130,5540,5540,5540,5540,0
|
|
20230622,183700,330020130,5540,5540,5540,5540,0
|
|
20230622,183600,330020130,5540,5540,5540,5540,0
|
|
20230622,183500,330020130,5540,5540,5540,5540,0
|
|
20230622,183400,330020130,5540,5540,5540,5540,0
|
|
20230622,183300,330020130,5540,5540,5540,5540,0
|
|
20230622,183200,330020130,5540,5540,5540,5540,0
|
|
20230622,183100,330020130,5540,5540,5540,5540,0
|
|
20230622,183000,330020130,5540,5540,5540,5540,0
|
|
20230622,182900,330020130,5540,5540,5540,5540,0
|
|
20230622,182800,330020130,5540,5540,5540,5540,0
|
|
20230622,182700,330020130,5540,5540,5540,5540,0
|
|
20230622,182600,330020130,5540,5540,5540,5540,0
|
|
20230622,182500,330020130,5540,5540,5540,5540,0
|
|
20230622,182400,330020130,5540,5540,5540,5540,0
|
|
20230622,182300,330020130,5540,5540,5540,5540,0
|
|
20230622,182200,330020130,5540,5540,5540,5540,0
|
|
20230622,182100,330020130,5540,5540,5540,5540,0
|
|
20230622,182000,330020130,5540,5540,5540,5540,0
|
|
20230622,181900,330020130,5540,5540,5540,5540,0
|
|
20230622,181800,330020130,5540,5540,5540,5540,0
|
|
20230622,181700,330020130,5540,5540,5540,5540,3320
|
|
20230622,181600,330020130,5540,5540,5540,5540,0
|
|
20230622,181500,330020130,5540,5540,5540,5540,0
|
|
20230622,181400,330020130,5540,5540,5540,5540,0
|
|
20230622,181300,330020130,5540,5540,5540,5540,0
|
|
20230622,181200,330020130,5540,5540,5540,5540,0
|
|
20230622,181100,330020130,5540,5540,5540,5540,0
|
|
20230622,181000,330020130,5540,5540,5540,5540,0
|
|
20230622,180900,330020130,5540,5540,5540,5540,0
|
|
20230622,180800,330020130,5540,5540,5540,5540,0
|
|
20230622,180700,330020130,5540,5540,5540,5540,0
|
|
20230622,180600,330020130,5540,5540,5540,5540,0
|
|
20230622,180500,330020130,5540,5540,5540,5540,0
|
|
20230622,180400,330020130,5540,5540,5540,5540,0
|
|
20230622,180300,330020130,5540,5540,5540,5540,0
|
|
20230622,180200,330020130,5540,5540,5540,5540,0
|
|
20230622,180100,330020130,5540,5540,5540,5540,0
|
|
20230622,180000,330020130,5540,5540,5540,5540,0
|
|
20230622,175900,330020130,5540,5540,5540,5540,0
|
|
20230622,175800,330020130,5540,5540,5540,5540,0
|
|
20230622,175700,330020130,5540,5540,5540,5540,0
|
|
20230622,175600,330020130,5540,5540,5540,5540,0
|
|
20230622,175500,330020130,5540,5540,5540,5540,0
|
|
20230622,175400,330020130,5540,5540,5540,5540,0
|
|
20230622,175300,330020130,5540,5540,5540,5540,0
|
|
20230622,175200,330020130,5540,5540,5540,5540,0
|
|
20230622,175100,330020130,5540,5540,5540,5540,0
|
|
20230622,175000,330020130,5540,5540,5540,5540,0
|
|
20230622,174900,330020130,5540,5540,5540,5540,0
|
|
20230622,174800,330020130,5540,5540,5540,5540,0
|
|
20230622,174700,330020130,5540,5540,5540,5540,3320
|
|
20230622,174600,330020130,5540,5540,5540,5540,0
|
|
20230622,174500,330020130,5540,5540,5540,5540,0
|
|
20230622,174400,330020130,5540,5540,5540,5540,0
|
|
20230622,174300,330020130,5540,5540,5540,5540,0
|
|
20230622,174200,330020130,5540,5540,5540,5540,0
|
|
20230622,174100,330020130,5540,5540,5540,5540,0
|
|
20230622,174000,330020130,5540,5540,5540,5540,0
|
|
20230622,173900,330020130,5540,5540,5540,5540,0
|
|
20230622,173800,330020130,5540,5540,5540,5540,0
|
|
20230622,173700,330020130,5540,5540,5540,5540,0
|
|
20230622,173600,330020130,5540,5540,5540,5540,0
|
|
20230622,173500,330020130,5540,5540,5540,5540,0
|
|
20230622,173400,330020130,5540,5540,5540,5540,0
|
|
20230622,173300,330020130,5540,5540,5540,5540,0
|
|
20230622,173200,330020130,5540,5540,5540,5540,0
|
|
20230622,173100,330020130,5540,5540,5540,5540,0
|
|
20230622,173000,330020130,5540,5540,5540,5540,0
|
|
20230622,172900,330020130,5540,5540,5540,5540,0
|
|
20230622,172800,330020130,5540,5540,5540,5540,0
|
|
20230622,172700,330020130,5540,5540,5540,5540,0
|
|
20230622,172600,330020130,5540,5540,5540,5540,0
|
|
20230622,172500,330020130,5540,5540,5540,5540,0
|
|
20230622,172400,330020130,5540,5540,5540,5540,0
|
|
20230622,172300,330020130,5540,5540,5540,5540,0
|
|
20230622,172200,330020130,5540,5540,5540,5540,0
|
|
20230622,172100,330020130,5540,5540,5540,5540,0
|
|
20230622,172000,330020130,5540,5540,5540,5540,0
|
|
20230622,171900,330020130,5540,5540,5540,5540,0
|
|
20230622,171800,330020130,5540,5540,5540,5540,0
|
|
20230622,171700,330020130,5540,5540,5540,5540,3320
|
|
20230622,171600,330020130,5540,5540,5540,5540,0
|
|
20230622,171500,330020130,5540,5540,5540,5540,0
|
|
20230622,171400,330020130,5540,5540,5540,5540,0
|
|
20230622,171300,330020130,5540,5540,5540,5540,0
|
|
20230622,171200,330020130,5540,5540,5540,5540,0
|
|
20230622,171100,330020130,5540,5540,5540,5540,0
|
|
20230622,171000,330020130,5540,5540,5540,5540,0
|
|
20230622,170900,330020130,5540,5540,5540,5540,0
|
|
20230622,170800,330020130,5540,5540,5540,5540,0
|
|
20230622,170700,330020130,5540,5540,5540,5540,0
|
|
20230622,170600,330020130,5540,5540,5540,5540,0
|
|
20230622,170500,330020130,5540,5540,5540,5540,0
|
|
20230622,170400,330020130,5540,5540,5540,5540,0
|
|
20230622,170300,330020130,5540,5540,5540,5540,0
|
|
20230622,170200,330020130,5540,5540,5540,5540,0
|
|
20230622,170100,330020130,5540,5540,5540,5540,0
|
|
20230622,170000,330020130,5540,5540,5540,5540,0
|
|
20230622,165900,330020130,5540,5540,5540,5540,0
|
|
20230622,165800,330020130,5540,5540,5540,5540,0
|
|
20230622,165700,330020130,5540,5540,5540,5540,0
|
|
20230622,165600,330020130,5540,5540,5540,5540,0
|
|
20230622,165500,330020130,5540,5540,5540,5540,0
|
|
20230622,165400,330020130,5540,5540,5540,5540,0
|
|
20230622,165300,330020130,5540,5540,5540,5540,0
|
|
20230622,165200,330020130,5540,5540,5540,5540,0
|
|
20230622,165100,330020130,5540,5540,5540,5540,0
|
|
20230622,165000,330020130,5540,5540,5540,5540,0
|
|
20230622,164900,330020130,5540,5540,5540,5540,0
|
|
20230622,164800,330020130,5540,5540,5540,5540,0
|
|
20230622,164700,330020130,5540,5540,5540,5540,3320
|
|
20230622,164600,330020130,5540,5540,5540,5540,0
|
|
20230622,164500,330020130,5540,5540,5540,5540,0
|
|
20230622,164400,330020130,5540,5540,5540,5540,0
|
|
20230622,164300,330020130,5540,5540,5540,5540,0
|
|
20230622,164200,330020130,5540,5540,5540,5540,0
|
|
20230622,164100,330020130,5540,5540,5540,5540,0
|
|
20230622,164000,330020130,5540,5540,5540,5540,0
|
|
20230622,163900,330020130,5540,5540,5540,5540,0
|
|
20230622,163800,330020130,5540,5540,5540,5540,0
|
|
20230622,163700,330020130,5540,5540,5540,5540,0
|
|
20230622,163600,330020130,5540,5540,5540,5540,0
|
|
20230622,163500,330020130,5540,5540,5540,5540,0
|
|
20230622,163400,330020130,5540,5540,5540,5540,0
|
|
20230622,163300,330020130,5540,5540,5540,5540,0
|
|
20230622,163200,330020130,5540,5540,5540,5540,0
|
|
20230622,163100,330020130,5540,5540,5540,5540,0
|
|
20230622,163000,330020130,5540,5540,5540,5540,0
|
|
20230622,162900,330020130,5540,5540,5540,5540,0
|
|
20230622,162800,330020130,5540,5540,5540,5540,0
|
|
20230622,162700,330020130,5540,5540,5540,5540,0
|
|
20230622,162600,330020130,5540,5540,5540,5540,0
|
|
20230622,162500,330020130,5540,5540,5540,5540,0
|
|
20230622,162400,330020130,5540,5540,5540,5540,0
|
|
20230622,162300,330020130,5540,5540,5540,5540,0
|
|
20230622,162200,330020130,5540,5540,5540,5540,0
|
|
20230622,162100,330020130,5540,5540,5540,5540,0
|
|
20230622,162000,330020130,5540,5540,5540,5540,0
|
|
20230622,161900,330020130,5540,5540,5540,5540,0
|
|
20230622,161800,330020130,5540,5540,5540,5540,0
|
|
20230622,161700,330020130,5540,5540,5540,5540,3320
|
|
20230622,161600,330020130,5540,5540,5540,5540,0
|
|
20230622,161500,330020130,5540,5540,5540,5540,0
|
|
20230622,161400,330020130,5540,5540,5540,5540,0
|
|
20230622,161300,330020130,5540,5540,5540,5540,0
|
|
20230622,161200,330020130,5540,5540,5540,5540,0
|
|
20230622,161100,330020130,5540,5540,5540,5540,0
|
|
20230622,161000,330020130,5540,5540,5540,5540,0
|
|
20230622,160900,330020130,5540,5540,5540,5540,0
|
|
20230622,160800,330020130,5540,5540,5540,5540,0
|
|
20230622,160700,330020130,5540,5540,5540,5540,0
|
|
20230622,160600,330020130,5540,5540,5540,5540,0
|
|
20230622,160500,330020130,5540,5540,5540,5540,0
|
|
20230622,160400,330020130,5540,5540,5540,5540,0
|
|
20230622,160300,330020130,5540,5540,5540,5540,0
|
|
20230622,160200,330020130,5540,5540,5540,5540,0
|
|
20230622,160100,330020130,5540,5540,5540,5540,0
|
|
20230622,160000,330020130,5540,5540,5540,5540,0
|
|
20230622,155900,330020130,5540,5540,5540,5540,0
|
|
20230622,155800,330020130,5540,5540,5540,5540,0
|
|
20230622,155700,330020130,5540,5540,5540,5540,0
|
|
20230622,155600,330020130,5540,5540,5540,5540,0
|
|
20230622,155500,330020130,5540,5540,5540,5540,0
|
|
20230622,155400,330020130,5540,5540,5540,5540,0
|
|
20230622,155300,330020130,5540,5540,5540,5540,0
|
|
20230622,155200,330020130,5540,5540,5540,5540,0
|
|
20230622,155100,330020130,5540,5540,5540,5540,0
|
|
20230622,155000,330020130,5540,5540,5540,5540,0
|
|
20230622,154900,330020130,5540,5540,5540,5540,0
|
|
20230622,154800,330020130,5540,5540,5540,5540,0
|
|
20230622,154700,330020130,5540,5540,5540,5540,3320
|
|
20230622,154600,330020130,5540,5540,5540,5540,0
|
|
20230622,154500,330020130,5540,5540,5540,5540,0
|
|
20230622,154400,330020130,5540,5540,5540,5540,0
|
|
20230622,154300,330020130,5540,5540,5540,5540,0
|
|
20230622,154200,330020130,5540,5540,5540,5540,0
|
|
20230622,154100,330020130,5540,5540,5540,5540,0
|
|
20230622,154000,330020130,5540,5540,5540,5540,0
|
|
20230622,153900,330020130,5540,5540,5540,5540,0
|
|
20230622,153800,330020130,5540,5540,5540,5540,0
|
|
20230622,153700,330020130,5540,5540,5540,5540,0
|
|
20230622,153600,330020130,5540,5540,5540,5540,0
|
|
20230622,153500,330020130,5540,5540,5540,5540,0
|
|
20230622,153400,330020130,5540,5540,5540,5540,0
|
|
20230622,153300,330020130,5540,5540,5540,5540,0
|
|
20230622,153200,330020130,5540,5540,5540,5540,0
|
|
20230622,153100,330020130,5540,5540,5540,5540,0
|
|
20230622,153000,330020130,5540,5540,5540,5540,3320
|
|
20230622,152900,311627330,5540,5540,5540,5540,0
|
|
20230622,152800,311627330,5540,5540,5540,5540,0
|
|
20230622,152700,311627330,5540,5540,5540,5540,0
|
|
20230622,152600,311627330,5540,5540,5540,5540,0
|
|
20230622,152500,311627330,5540,5540,5540,5540,0
|
|
20230622,152400,311627330,5540,5540,5540,5540,0
|
|
20230622,152300,311627330,5540,5540,5540,5540,0
|
|
20230622,152200,311627330,5540,5540,5540,5540,0
|
|
20230622,152100,311627330,5540,5540,5540,5540,0
|
|
20230622,152000,311627330,5540,5540,5540,5540,0
|
|
20230622,151900,311627330,5540,5540,5540,5540,0
|
|
20230622,151800,311627330,5540,5520,5540,5520,2
|
|
20230622,151700,311616270,5520,5520,5520,5520,74
|
|
20230622,151600,311207790,5560,5560,5560,5560,0
|
|
20230622,151500,311207790,5560,5560,5560,5560,0
|
|
20230622,151400,311207790,5560,5560,5560,5560,1
|
|
20230622,151300,311202230,5560,5540,5560,5540,19
|
|
20230622,151200,311096950,5540,5540,5540,5540,14
|
|
20230622,151100,311019390,5550,5550,5550,5550,0
|
|
20230622,151000,311019390,5550,5530,5550,5530,286
|
|
20230622,150900,309435930,5540,5520,5540,5520,247
|
|
20230622,150800,308068510,5530,5530,5530,5530,20
|
|
20230622,150700,307957910,5530,5530,5530,5530,100
|
|
20230622,150600,307404910,5550,5550,5550,5550,0
|
|
20230622,150500,307404910,5550,5550,5550,5550,0
|
|
20230622,150400,307404910,5550,5550,5550,5550,0
|
|
20230622,150300,307404910,5550,5550,5550,5550,201
|
|
20230622,150200,306289360,5560,5560,5560,5560,0
|
|
20230622,150100,306289360,5560,5560,5560,5560,0
|
|
20230622,150000,306289360,5560,5560,5560,5560,0
|
|
20230622,145900,306289360,5560,5560,5560,5560,0
|
|
20230622,145800,306289360,5560,5560,5560,5560,1
|
|
20230622,145700,306283800,5520,5520,5520,5520,0
|
|
20230622,145600,306283800,5520,5530,5530,5520,258
|
|
20230622,145500,304858650,5560,5560,5560,5560,0
|
|
20230622,145400,304858650,5560,5530,5560,5530,4
|
|
20230622,145300,304836470,5520,5520,5520,5520,0
|
|
20230622,145200,304836470,5520,5520,5520,5520,40
|
|
20230622,145100,304615670,5520,5520,5520,5520,488
|
|
20230622,145000,301921910,5560,5560,5560,5560,0
|
|
20230622,144900,301921910,5560,5560,5560,5560,0
|
|
20230622,144800,301921910,5560,5560,5560,5560,72
|
|
20230622,144700,301521590,5530,5530,5530,5530,0
|
|
20230622,144600,301521590,5530,5530,5530,5530,680
|
|
20230622,144500,297761190,5530,5530,5530,5530,301
|
|
20230622,144400,296096660,5560,5560,5570,5560,29
|
|
20230622,144300,295935200,5560,5560,5560,5560,35
|
|
20230622,144200,295740600,5520,5520,5520,5520,198
|
|
20230622,144100,294647640,5520,5520,5520,5520,395
|
|
20230622,144000,292467240,5560,5560,5560,5560,1
|
|
20230622,143900,292461680,5560,5560,5560,5560,2
|
|
20230622,143800,292450560,5560,5560,5560,5560,0
|
|
20230622,143700,292450560,5560,5560,5560,5560,0
|
|
20230622,143600,292450560,5560,5560,5560,5560,0
|
|
20230622,143500,292450560,5560,5560,5560,5560,0
|
|
20230622,143400,292450560,5560,5560,5560,5560,0
|
|
20230622,143300,292450560,5560,5560,5560,5560,0
|
|
20230622,143200,292450560,5560,5560,5560,5560,0
|
|
20230622,143100,292450560,5560,5520,5560,5520,2333
|
|
20230622,143000,279572360,5530,5540,5540,5530,2413
|
|
20230622,142900,266223670,5540,5540,5540,5540,300
|
|
20230622,142800,264561670,5540,5540,5540,5540,600
|
|
20230622,142700,261237670,5560,5560,5560,5560,0
|
|
20230622,142600,261237670,5560,5560,5560,5560,0
|
|
20230622,142500,261237670,5560,5560,5560,5560,1
|
|
20230622,142400,261232110,5540,5540,5540,5540,0
|
|
20230622,142300,261232110,5540,5540,5540,5540,0
|
|
20230622,142200,261232110,5540,5540,5540,5540,0
|
|
20230622,142100,261232110,5540,5540,5540,5540,0
|
|
20230622,142000,261232110,5540,5540,5540,5540,0
|
|
20230622,141900,261232110,5540,5540,5540,5540,214
|
|
20230622,141800,260046550,5540,5540,5540,5540,400
|
|
20230622,141700,257830550,5540,5540,5540,5540,0
|
|
20230622,141600,257830550,5540,5540,5540,5540,0
|
|
20230622,141500,257830550,5540,5540,5540,5540,300
|
|
20230622,141400,256168550,5540,5540,5540,5540,0
|
|
20230622,141300,256168550,5540,5540,5540,5540,0
|
|
20230622,141200,256168550,5540,5550,5550,5540,1000
|
|
20230622,141100,250620910,5560,5560,5560,5560,0
|
|
20230622,141000,250620910,5560,5560,5560,5560,0
|
|
20230622,140900,250620910,5560,5560,5560,5560,0
|
|
20230622,140800,250620910,5560,5560,5560,5560,0
|
|
20230622,140700,250620910,5560,5560,5560,5560,0
|
|
20230622,140600,250620910,5560,5560,5560,5560,2
|
|
20230622,140500,250609790,5560,5560,5560,5560,0
|
|
20230622,140400,250609790,5560,5560,5560,5560,104
|
|
20230622,140300,250031550,5560,5560,5560,5560,195
|
|
20230622,140200,248947350,5560,5560,5560,5560,0
|
|
20230622,140100,248947350,5560,5560,5560,5560,1
|
|
20230622,140000,248941790,5560,5560,5560,5560,1
|
|
20230622,135900,248936230,5560,5560,5560,5560,100
|
|
20230622,135800,248380230,5560,5560,5560,5560,0
|
|
20230622,135700,248380230,5560,5560,5560,5560,0
|
|
20230622,135600,248380230,5560,5560,5560,5560,0
|
|
20230622,135500,248380230,5560,5560,5560,5560,1
|
|
20230622,135400,248374670,5570,5570,5570,5570,0
|
|
20230622,135300,248374670,5570,5560,5570,5560,828
|
|
20230622,135200,243770980,5560,5560,5560,5560,1
|
|
20230622,135100,243765420,5550,5550,5550,5550,1415
|
|
20230622,135000,235912170,5560,5560,5560,5560,0
|
|
20230622,134900,235912170,5560,5560,5560,5560,0
|
|
20230622,134800,235912170,5560,5560,5560,5560,0
|
|
20230622,134700,235912170,5560,5560,5560,5560,172
|
|
20230622,134600,234955850,5570,5570,5570,5570,0
|
|
20230622,134500,234955850,5570,5560,5570,5560,2
|
|
20230622,134400,234944720,5580,5580,5580,5580,0
|
|
20230622,134300,234944720,5580,5580,5580,5580,0
|
|
20230622,134200,234944720,5580,5580,5580,5580,0
|
|
20230622,134100,234944720,5580,5580,5580,5580,0
|
|
20230622,134000,234944720,5580,5580,5580,5580,0
|
|
20230622,133900,234944720,5580,5580,5580,5580,0
|
|
20230622,133800,234944720,5580,5580,5580,5580,0
|
|
20230622,133700,234944720,5580,5580,5580,5580,0
|
|
20230622,133600,234944720,5580,5580,5580,5580,0
|
|
20230622,133500,234944720,5580,5580,5580,5580,3
|
|
20230622,133400,234927980,5580,5580,5580,5580,0
|
|
20230622,133300,234927980,5580,5580,5580,5580,0
|
|
20230622,133200,234927980,5580,5580,5580,5580,1
|
|
20230622,133100,234922400,5560,5560,5560,5560,20
|
|
20230622,133000,234811200,5580,5580,5580,5580,29
|
|
20230622,132900,234649380,5580,5580,5580,5580,0
|
|
20230622,132800,234649380,5580,5580,5580,5580,0
|
|
20230622,132700,234649380,5580,5580,5580,5580,441
|
|
20230622,132600,232188600,5570,5570,5570,5570,59
|
|
20230622,132500,231859970,5560,5560,5560,5560,0
|
|
20230622,132400,231859970,5560,5560,5560,5560,0
|
|
20230622,132300,231859970,5560,5560,5560,5560,0
|
|
20230622,132200,231859970,5560,5560,5560,5560,182
|
|
20230622,132100,230848050,5560,5560,5560,5560,0
|
|
20230622,132000,230848050,5560,5560,5560,5560,1
|
|
20230622,131900,230842490,5570,5570,5570,5570,0
|
|
20230622,131800,230842490,5570,5570,5570,5570,2
|
|
20230622,131700,230831350,5570,5570,5570,5570,0
|
|
20230622,131600,230831350,5570,5570,5570,5570,0
|
|
20230622,131500,230831350,5570,5570,5570,5570,0
|
|
20230622,131400,230831350,5570,5570,5570,5570,133
|
|
20230622,131300,230090540,5570,5570,5570,5570,0
|
|
20230622,131200,230090540,5570,5570,5570,5570,1
|
|
20230622,131100,230084970,5560,5560,5560,5560,57
|
|
20230622,131000,229768050,5550,5550,5560,5550,110
|
|
20230622,130900,229157540,5550,5550,5550,5550,0
|
|
20230622,130800,229157540,5550,5550,5550,5550,0
|
|
20230622,130700,229157540,5550,5550,5550,5550,0
|
|
20230622,130600,229157540,5550,5550,5550,5550,0
|
|
20230622,130500,229157540,5550,5570,5570,5550,181
|
|
20230622,130400,228152030,5550,5550,5550,5550,132
|
|
20230622,130300,227419430,5570,5570,5570,5570,1
|
|
20230622,130200,227413860,5550,5550,5550,5550,1
|
|
20230622,130100,227408310,5570,5570,5570,5570,18
|
|
20230622,130000,227308050,5570,5570,5570,5570,0
|
|
20230622,125900,227308050,5570,5570,5570,5570,0
|
|
20230622,125800,227308050,5570,5570,5570,5570,0
|
|
20230622,125700,227308050,5570,5570,5570,5570,0
|
|
20230622,125600,227308050,5570,5570,5570,5570,0
|
|
20230622,125500,227308050,5570,5570,5570,5570,0
|
|
20230622,125400,227308050,5570,5570,5570,5570,2
|
|
20230622,125300,227296910,5550,5550,5550,5550,84
|
|
20230622,125200,226830710,5570,5570,5570,5570,0
|
|
20230622,125100,226830710,5570,5570,5570,5570,0
|
|
20230622,125000,226830710,5570,5570,5570,5570,1
|
|
20230622,124900,226825140,5540,5540,5540,5540,0
|
|
20230622,124800,226825140,5540,5540,5540,5540,0
|
|
20230622,124700,226825140,5540,5540,5540,5540,0
|
|
20230622,124600,226825140,5540,5540,5540,5540,0
|
|
20230622,124500,226825140,5540,5540,5540,5540,36
|
|
20230622,124400,226625700,5540,5540,5540,5540,46
|
|
20230622,124300,226370860,5550,5550,5550,5550,3
|
|
20230622,124200,226354210,5550,5540,5550,5540,97
|
|
20230622,124100,225816360,5550,5550,5550,5550,0
|
|
20230622,124000,225816360,5550,5550,5550,5550,0
|
|
20230622,123900,225816360,5550,5550,5550,5550,0
|
|
20230622,123800,225816360,5550,5550,5550,5550,392
|
|
20230622,123700,223640760,5560,5560,5560,5560,0
|
|
20230622,123600,223640760,5560,5560,5560,5560,0
|
|
20230622,123500,223640760,5560,5560,5560,5560,0
|
|
20230622,123400,223640760,5560,5560,5560,5560,0
|
|
20230622,123300,223640760,5560,5560,5560,5560,0
|
|
20230622,123200,223640760,5560,5560,5560,5560,53
|
|
20230622,123100,223346080,5550,5550,5550,5550,0
|
|
20230622,123000,223346080,5550,5550,5550,5550,0
|
|
20230622,122900,223346080,5550,5550,5550,5550,0
|
|
20230622,122800,223346080,5550,5550,5550,5550,0
|
|
20230622,122700,223346080,5550,5550,5550,5550,0
|
|
20230622,122600,223346080,5550,5550,5550,5550,0
|
|
20230622,122500,223346080,5550,5550,5550,5550,0
|
|
20230622,122400,223346080,5550,5550,5550,5550,0
|
|
20230622,122300,223346080,5550,5550,5550,5550,0
|
|
20230622,122200,223346080,5550,5550,5550,5550,0
|
|
20230622,122100,223346080,5550,5550,5550,5550,0
|
|
20230622,122000,223346080,5550,5550,5550,5550,0
|
|
20230622,121900,223346080,5550,5550,5550,5550,0
|
|
20230622,121800,223346080,5550,5570,5570,5550,81
|
|
20230622,121700,222896510,5580,5580,5580,5580,0
|
|
20230622,121600,222896510,5580,5580,5580,5580,1
|
|
20230622,121500,222890930,5540,5540,5540,5540,100
|
|
20230622,121400,222336930,5580,5580,5580,5580,580
|
|
20230622,121300,219100530,5580,5580,5580,5580,0
|
|
20230622,121200,219100530,5580,5580,5580,5580,0
|
|
20230622,121100,219100530,5580,5580,5580,5580,0
|
|
20230622,121000,219100530,5580,5580,5580,5580,0
|
|
20230622,120900,219100530,5580,5580,5580,5580,0
|
|
20230622,120800,219100530,5580,5580,5580,5580,1
|
|
20230622,120700,219094950,5550,5550,5550,5550,0
|
|
20230622,120600,219094950,5550,5560,5560,5550,1161
|
|
20230622,120500,212650590,5590,5590,5590,5590,0
|
|
20230622,120400,212650590,5590,5590,5590,5590,0
|
|
20230622,120300,212650590,5590,5590,5590,5590,0
|
|
20230622,120200,212650590,5590,5590,5590,5590,0
|
|
20230622,120100,212650590,5590,5590,5590,5590,0
|
|
20230622,120000,212650590,5590,5590,5590,5590,0
|
|
20230622,115900,212650590,5590,5590,5590,5590,0
|
|
20230622,115800,212650590,5590,5590,5590,5590,0
|
|
20230622,115700,212650590,5590,5590,5590,5590,0
|
|
20230622,115600,212650590,5590,5590,5590,5590,100
|
|
20230622,115500,212091590,5600,5600,5600,5600,0
|
|
20230622,115400,212091590,5600,5600,5600,5600,0
|
|
20230622,115300,212091590,5600,5600,5600,5600,0
|
|
20230622,115200,212091590,5600,5600,5600,5600,0
|
|
20230622,115100,212091590,5600,5600,5600,5600,0
|
|
20230622,115000,212091590,5600,5580,5600,5580,539
|
|
20230622,114900,209079600,5560,5560,5560,5560,10
|
|
20230622,114800,209024000,5550,5550,5550,5550,0
|
|
20230622,114700,209024000,5550,5550,5550,5550,0
|
|
20230622,114600,209024000,5550,5550,5550,5550,0
|
|
20230622,114500,209024000,5550,5550,5550,5550,0
|
|
20230622,114400,209024000,5550,5550,5550,5550,50
|
|
20230622,114300,208746500,5580,5560,5580,5550,571
|
|
20230622,114200,205572010,5560,5560,5560,5560,0
|
|
20230622,114100,205572010,5560,5560,5560,5560,0
|
|
20230622,114000,205572010,5560,5560,5560,5560,60
|
|
20230622,113900,205238410,5580,5580,5580,5580,0
|
|
20230622,113800,205238410,5580,5580,5580,5580,2
|
|
20230622,113700,205227250,5580,5580,5580,5580,0
|
|
20230622,113600,205227250,5580,5580,5580,5580,0
|
|
20230622,113500,205227250,5580,5580,5580,5580,0
|
|
20230622,113400,205227250,5580,5580,5580,5580,0
|
|
20230622,113300,205227250,5580,5580,5580,5580,0
|
|
20230622,113200,205227250,5580,5580,5580,5580,0
|
|
20230622,113100,205227250,5580,5580,5580,5580,0
|
|
20230622,113000,205227250,5580,5580,5580,5580,0
|
|
20230622,112900,205227250,5580,5580,5580,5580,0
|
|
20230622,112800,205227250,5580,5580,5580,5580,0
|
|
20230622,112700,205227250,5580,5580,5580,5580,10
|
|
20230622,112600,205171450,5580,5580,5580,5580,52
|
|
20230622,112500,204881290,5590,5590,5590,5590,0
|
|
20230622,112400,204881290,5590,5590,5590,5590,384
|
|
20230622,112300,202734730,5590,5590,5590,5590,0
|
|
20230622,112200,202734730,5590,5590,5590,5590,2
|
|
20230622,112100,202723550,5580,5580,5580,5580,337
|
|
20230622,112000,200843090,5580,5580,5580,5580,0
|
|
20230622,111900,200843090,5580,5580,5580,5580,0
|
|
20230622,111800,200843090,5580,5580,5580,5580,0
|
|
20230622,111700,200843090,5580,5570,5580,5570,500
|
|
20230622,111600,198057070,5570,5540,5570,5540,50
|
|
20230622,111500,197778870,5540,5540,5540,5540,0
|
|
20230622,111400,197778870,5540,5540,5540,5540,0
|
|
20230622,111300,197778870,5540,5540,5540,5540,0
|
|
20230622,111200,197778870,5540,5540,5540,5540,280
|
|
20230622,111100,196227670,5570,5570,5570,5570,0
|
|
20230622,111000,196227670,5570,5570,5570,5570,0
|
|
20230622,110900,196227670,5570,5570,5570,5570,0
|
|
20230622,110800,196227670,5570,5570,5570,5570,0
|
|
20230622,110700,196227670,5570,5570,5570,5570,0
|
|
20230622,110600,196227670,5570,5530,5570,5530,781
|
|
20230622,110500,191880860,5570,5570,5570,5570,0
|
|
20230622,110400,191880860,5570,5570,5570,5570,0
|
|
20230622,110300,191880860,5570,5570,5570,5570,5
|
|
20230622,110200,191853010,5570,5570,5570,5570,1
|
|
20230622,110100,191847440,5530,5520,5560,5520,181
|
|
20230622,110000,190841150,5510,5560,5560,5510,1269
|
|
20230622,105900,183831020,5560,5560,5560,5560,0
|
|
20230622,105800,183831020,5560,5560,5560,5560,0
|
|
20230622,105700,183831020,5560,5560,5560,5560,1
|
|
20230622,105600,183825460,5550,5550,5550,5550,181
|
|
20230622,105500,182820910,5550,5550,5550,5550,0
|
|
20230622,105400,182820910,5550,5550,5550,5550,4
|
|
20230622,105300,182798710,5550,5540,5550,5540,28
|
|
20230622,105200,182643460,5540,5540,5540,5540,0
|
|
20230622,105100,182643460,5540,5540,5540,5540,0
|
|
20230622,105000,182643460,5540,5540,5540,5540,0
|
|
20230622,104900,182643460,5540,5540,5540,5540,50
|
|
20230622,104800,182366460,5540,5540,5540,5540,1
|
|
20230622,104700,182360920,5560,5560,5560,5560,0
|
|
20230622,104600,182360920,5560,5560,5560,5560,0
|
|
20230622,104500,182360920,5560,5540,5560,5540,2
|
|
20230622,104400,182349820,5550,5550,5550,5550,0
|
|
20230622,104300,182349820,5550,5550,5550,5550,228
|
|
20230622,104200,181084420,5540,5550,5550,5500,3255
|
|
20230622,104100,163119070,5550,5550,5550,5550,30
|
|
20230622,104000,162952570,5550,5550,5550,5550,136
|
|
20230622,103900,162197770,5550,5560,5560,5550,111
|
|
20230622,103800,161581530,5560,5560,5560,5560,2
|
|
20230622,103700,161570410,5560,5560,5560,5560,130
|
|
20230622,103600,160847610,5560,5560,5560,5560,0
|
|
20230622,103500,160847610,5560,5560,5560,5560,15
|
|
20230622,103400,160764210,5560,5560,5560,5560,35
|
|
20230622,103300,160569610,5560,5560,5560,5560,0
|
|
20230622,103200,160569610,5560,5560,5560,5560,0
|
|
20230622,103100,160569610,5560,5560,5560,5560,0
|
|
20230622,103000,160569610,5560,5560,5560,5560,0
|
|
20230622,102900,160569610,5560,5560,5560,5560,50
|
|
20230622,102800,160291610,5580,5580,5580,5580,802
|
|
20230622,102700,155816450,5590,5590,5590,5590,0
|
|
20230622,102600,155816450,5590,5590,5590,5590,0
|
|
20230622,102500,155816450,5590,5590,5590,5590,0
|
|
20230622,102400,155816450,5590,5590,5590,5590,8
|
|
20230622,102300,155771730,5580,5580,5580,5580,0
|
|
20230622,102200,155771730,5580,5580,5580,5580,0
|
|
20230622,102100,155771730,5580,5580,5580,5580,0
|
|
20230622,102000,155771730,5580,5580,5580,5580,0
|
|
20230622,101900,155771730,5580,5580,5580,5580,0
|
|
20230622,101800,155771730,5580,5610,5610,5580,390
|
|
20230622,101700,153590530,5610,5600,5610,5600,1281
|
|
20230622,101600,146406450,5600,5600,5600,5600,1635
|
|
20230622,101500,137250450,5600,5600,5600,5600,1252
|
|
20230622,101400,130239250,5600,5590,5600,5590,4438
|
|
20230622,101300,105388830,5570,5590,5590,5570,178
|
|
20230622,101200,104393990,5590,5580,5590,5580,452
|
|
20230622,101100,101867330,5590,5580,5590,5580,680
|
|
20230622,101000,98066430,5580,5570,5580,5570,652
|
|
20230622,100900,94430290,5560,5560,5560,5560,5
|
|
20230622,100800,94402490,5560,5560,5560,5560,930
|
|
20230622,100700,89231690,5550,5540,5550,5540,1697
|
|
20230622,100600,79814090,5540,5540,5540,5540,0
|
|
20230622,100500,79814090,5540,5540,5540,5540,0
|
|
20230622,100400,79814090,5540,5540,5540,5540,1
|
|
20230622,100300,79808550,5510,5510,5510,5510,0
|
|
20230622,100200,79808550,5510,5510,5510,5510,0
|
|
20230622,100100,79808550,5510,5530,5530,5510,565
|
|
20230622,100000,76690700,5540,5540,5540,5540,1
|
|
20230622,095900,76685160,5540,5540,5540,5540,0
|
|
20230622,095800,76685160,5540,5540,5540,5540,100
|
|
20230622,095700,76131160,5540,5530,5540,5530,593
|
|
20230622,095600,72849440,5520,5520,5520,5520,0
|
|
20230622,095500,72849440,5520,5520,5520,5520,0
|
|
20230622,095400,72849440,5520,5520,5520,5520,600
|
|
20230622,095300,69537440,5520,5520,5520,5520,50
|
|
20230622,095200,69261440,5500,5500,5500,5500,0
|
|
20230622,095100,69261440,5500,5500,5500,5500,7
|
|
20230622,095000,69222940,5530,5530,5530,5530,1
|
|
20230622,094900,69217410,5500,5510,5510,5500,1062
|
|
20230622,094800,63365800,5530,5530,5530,5530,404
|
|
20230622,094700,61131680,5540,5520,5540,5520,720
|
|
20230622,094600,57156990,5530,5540,5540,5530,493
|
|
20230622,094500,54430660,5530,5530,5530,5530,0
|
|
20230622,094400,54430660,5530,5530,5530,5530,18
|
|
20230622,094300,54331120,5540,5540,5540,5540,207
|
|
20230622,094200,53184340,5540,5540,5540,5540,0
|
|
20230622,094100,53184340,5540,5540,5540,5540,0
|
|
20230622,094000,53184340,5540,5540,5540,5540,0
|
|
20230622,093900,53184340,5540,5540,5540,5540,124
|
|
20230622,093800,52497380,5530,5540,5540,5530,176
|
|
20230622,093700,51523980,5560,5560,5560,5560,0
|
|
20230622,093600,51523980,5560,5560,5560,5560,0
|
|
20230622,093500,51523980,5560,5560,5560,5560,0
|
|
20230622,093400,51523980,5560,5540,5560,5540,13
|
|
20230622,093300,51451760,5540,5540,5540,5540,300
|
|
20230622,093200,49789760,5540,5540,5540,5540,0
|
|
20230622,093100,49789760,5540,5540,5540,5540,10
|
|
20230622,093000,49734360,5530,5540,5540,5530,246
|
|
20230622,092900,48371560,5540,5540,5540,5540,11
|
|
20230622,092800,48310620,5550,5550,5550,5550,50
|
|
20230622,092700,48033120,5550,5570,5570,5540,410
|
|
20230622,092600,45752620,5580,5580,5580,5580,10
|
|
20230622,092500,45696820,5580,5550,5580,5540,1239
|
|
20230622,092400,38828000,5580,5580,5580,5580,88
|
|
20230622,092300,38336960,5570,5570,5570,5570,0
|
|
20230622,092200,38336960,5570,5540,5570,5540,826
|
|
20230622,092100,33741360,5540,5540,5540,5540,236
|
|
20230622,092000,32433920,5560,5560,5560,5560,0
|
|
20230622,091900,32433920,5560,5560,5560,5560,0
|
|
20230622,091800,32433920,5560,5560,5560,5560,0
|
|
20230622,091700,32433920,5560,5560,5560,5560,0
|
|
20230622,091600,32433920,5560,5560,5560,5560,1
|
|
20230622,091500,32428360,5550,5530,5550,5520,340
|
|
20230622,091400,30546860,5530,5540,5540,5530,157
|
|
20230622,091300,29677880,5520,5520,5520,5520,101
|
|
20230622,091200,29120360,5520,5520,5520,5520,0
|
|
20230622,091100,29120360,5520,5520,5520,5520,100
|
|
20230622,091000,28568360,5520,5520,5520,5520,45
|
|
20230622,090900,28319960,5520,5530,5530,5520,144
|
|
20230622,090800,27524400,5520,5520,5520,5520,5
|
|
20230622,090700,27496800,5520,5520,5520,5520,60
|
|
20230622,090600,27165600,5500,5500,5500,5500,48
|
|
20230622,090500,26901600,5520,5520,5520,5520,2
|
|
20230622,090400,26890560,5500,5510,5510,5490,814
|
|
20230622,090300,22412720,5520,5520,5520,5520,2
|
|
20230622,090200,22401680,5490,5530,5530,5490,1060
|
|
20230622,090100,16580840,5500,5500,5500,5500,431
|
|
20230622,090000,14210340,5550,5550,5550,5500,2573
|