621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,191800,259357720,5550,5550,5550,5550,1064
|
|
20230626,191700,259357720,5550,5550,5550,5550,0
|
|
20230626,191600,259357720,5550,5550,5550,5550,0
|
|
20230626,191500,259357720,5550,5550,5550,5550,0
|
|
20230626,191400,259357720,5550,5550,5550,5550,0
|
|
20230626,191300,259357720,5550,5550,5550,5550,0
|
|
20230626,191200,259357720,5550,5550,5550,5550,0
|
|
20230626,191100,259357720,5550,5550,5550,5550,0
|
|
20230626,191000,259357720,5550,5550,5550,5550,0
|
|
20230626,190900,259357720,5550,5550,5550,5550,0
|
|
20230626,190800,259357720,5550,5550,5550,5550,0
|
|
20230626,190700,259357720,5550,5550,5550,5550,0
|
|
20230626,190600,259357720,5550,5550,5550,5550,0
|
|
20230626,190500,259357720,5550,5550,5550,5550,0
|
|
20230626,190400,259357720,5550,5550,5550,5550,0
|
|
20230626,190300,259357720,5550,5550,5550,5550,0
|
|
20230626,190200,259357720,5550,5550,5550,5550,0
|
|
20230626,190100,259357720,5550,5550,5550,5550,0
|
|
20230626,190000,259357720,5550,5550,5550,5550,0
|
|
20230626,185900,259357720,5550,5550,5550,5550,0
|
|
20230626,185800,259357720,5550,5550,5550,5550,0
|
|
20230626,185700,259357720,5550,5550,5550,5550,0
|
|
20230626,185600,259357720,5550,5550,5550,5550,0
|
|
20230626,185500,259357720,5550,5550,5550,5550,0
|
|
20230626,185400,259357720,5550,5550,5550,5550,0
|
|
20230626,185300,259357720,5550,5550,5550,5550,0
|
|
20230626,185200,259357720,5550,5550,5550,5550,0
|
|
20230626,185100,259357720,5550,5550,5550,5550,0
|
|
20230626,185000,259357720,5550,5550,5550,5550,0
|
|
20230626,184900,259357720,5550,5550,5550,5550,0
|
|
20230626,184800,259357720,5550,5550,5550,5550,1064
|
|
20230626,184700,259357720,5550,5550,5550,5550,0
|
|
20230626,184600,259357720,5550,5550,5550,5550,0
|
|
20230626,184500,259357720,5550,5550,5550,5550,0
|
|
20230626,184400,259357720,5550,5550,5550,5550,0
|
|
20230626,184300,259357720,5550,5550,5550,5550,0
|
|
20230626,184200,259357720,5550,5550,5550,5550,0
|
|
20230626,184100,259357720,5550,5550,5550,5550,0
|
|
20230626,184000,259357720,5550,5550,5550,5550,0
|
|
20230626,183900,259357720,5550,5550,5550,5550,0
|
|
20230626,183800,259357720,5550,5550,5550,5550,0
|
|
20230626,183700,259357720,5550,5550,5550,5550,0
|
|
20230626,183600,259357720,5550,5550,5550,5550,0
|
|
20230626,183500,259357720,5550,5550,5550,5550,0
|
|
20230626,183400,259357720,5550,5550,5550,5550,0
|
|
20230626,183300,259357720,5550,5550,5550,5550,0
|
|
20230626,183200,259357720,5550,5550,5550,5550,0
|
|
20230626,183100,259357720,5550,5550,5550,5550,0
|
|
20230626,183000,259357720,5550,5550,5550,5550,0
|
|
20230626,182900,259357720,5550,5550,5550,5550,0
|
|
20230626,182800,259357720,5550,5550,5550,5550,0
|
|
20230626,182700,259357720,5550,5550,5550,5550,0
|
|
20230626,182600,259357720,5550,5550,5550,5550,0
|
|
20230626,182500,259357720,5550,5550,5550,5550,0
|
|
20230626,182400,259357720,5550,5550,5550,5550,0
|
|
20230626,182300,259357720,5550,5550,5550,5550,0
|
|
20230626,182200,259357720,5550,5550,5550,5550,0
|
|
20230626,182100,259357720,5550,5550,5550,5550,0
|
|
20230626,182000,259357720,5550,5550,5550,5550,0
|
|
20230626,181900,259357720,5550,5550,5550,5550,0
|
|
20230626,181800,259357720,5550,5550,5550,5550,1064
|
|
20230626,181700,259357720,5550,5550,5550,5550,0
|
|
20230626,181600,259357720,5550,5550,5550,5550,0
|
|
20230626,181500,259357720,5550,5550,5550,5550,0
|
|
20230626,181400,259357720,5550,5550,5550,5550,0
|
|
20230626,181300,259357720,5550,5550,5550,5550,0
|
|
20230626,181200,259357720,5550,5550,5550,5550,0
|
|
20230626,181100,259357720,5550,5550,5550,5550,0
|
|
20230626,181000,259357720,5550,5550,5550,5550,0
|
|
20230626,180900,259357720,5550,5550,5550,5550,0
|
|
20230626,180800,259357720,5550,5550,5550,5550,0
|
|
20230626,180700,259357720,5550,5550,5550,5550,0
|
|
20230626,180600,259357720,5550,5550,5550,5550,0
|
|
20230626,180500,259357720,5550,5550,5550,5550,0
|
|
20230626,180400,259357720,5550,5550,5550,5550,0
|
|
20230626,180300,259357720,5550,5550,5550,5550,0
|
|
20230626,180200,259357720,5550,5550,5550,5550,0
|
|
20230626,180100,259357720,5550,5550,5550,5550,0
|
|
20230626,180000,259357720,5550,5550,5550,5550,0
|
|
20230626,175900,259357720,5550,5550,5550,5550,0
|
|
20230626,175800,259357720,5550,5550,5550,5550,0
|
|
20230626,175700,259357720,5550,5550,5550,5550,0
|
|
20230626,175600,259357720,5550,5550,5550,5550,0
|
|
20230626,175500,259357720,5550,5550,5550,5550,0
|
|
20230626,175400,259357720,5550,5550,5550,5550,0
|
|
20230626,175300,259357720,5550,5550,5550,5550,0
|
|
20230626,175200,259357720,5550,5550,5550,5550,0
|
|
20230626,175100,259357720,5550,5550,5550,5550,0
|
|
20230626,175000,259357720,5550,5550,5550,5550,0
|
|
20230626,174900,259357720,5550,5550,5550,5550,0
|
|
20230626,174800,259357720,5550,5550,5550,5550,1064
|
|
20230626,174700,259357720,5550,5550,5550,5550,0
|
|
20230626,174600,259357720,5550,5550,5550,5550,0
|
|
20230626,174500,259357720,5550,5550,5550,5550,0
|
|
20230626,174400,259357720,5550,5550,5550,5550,0
|
|
20230626,174300,259357720,5550,5550,5550,5550,0
|
|
20230626,174200,259357720,5550,5550,5550,5550,0
|
|
20230626,174100,259357720,5550,5550,5550,5550,0
|
|
20230626,174000,259357720,5550,5550,5550,5550,0
|
|
20230626,173900,259357720,5550,5550,5550,5550,0
|
|
20230626,173800,259357720,5550,5550,5550,5550,0
|
|
20230626,173700,259357720,5550,5550,5550,5550,0
|
|
20230626,173600,259357720,5550,5550,5550,5550,0
|
|
20230626,173500,259357720,5550,5550,5550,5550,0
|
|
20230626,173400,259357720,5550,5550,5550,5550,0
|
|
20230626,173300,259357720,5550,5550,5550,5550,0
|
|
20230626,173200,259357720,5550,5550,5550,5550,0
|
|
20230626,173100,259357720,5550,5550,5550,5550,0
|
|
20230626,173000,259357720,5550,5550,5550,5550,0
|
|
20230626,172900,259357720,5550,5550,5550,5550,0
|
|
20230626,172800,259357720,5550,5550,5550,5550,0
|
|
20230626,172700,259357720,5550,5550,5550,5550,0
|
|
20230626,172600,259357720,5550,5550,5550,5550,0
|
|
20230626,172500,259357720,5550,5550,5550,5550,0
|
|
20230626,172400,259357720,5550,5550,5550,5550,0
|
|
20230626,172300,259357720,5550,5550,5550,5550,0
|
|
20230626,172200,259357720,5550,5550,5550,5550,0
|
|
20230626,172100,259357720,5550,5550,5550,5550,0
|
|
20230626,172000,259357720,5550,5550,5550,5550,0
|
|
20230626,171900,259357720,5550,5550,5550,5550,0
|
|
20230626,171800,259357720,5550,5550,5550,5550,1064
|
|
20230626,171700,259357720,5550,5550,5550,5550,0
|
|
20230626,171600,259357720,5550,5550,5550,5550,0
|
|
20230626,171500,259357720,5550,5550,5550,5550,0
|
|
20230626,171400,259357720,5550,5550,5550,5550,0
|
|
20230626,171300,259357720,5550,5550,5550,5550,0
|
|
20230626,171200,259357720,5550,5550,5550,5550,0
|
|
20230626,171100,259357720,5550,5550,5550,5550,0
|
|
20230626,171000,259357720,5550,5550,5550,5550,0
|
|
20230626,170900,259357720,5550,5550,5550,5550,0
|
|
20230626,170800,259357720,5550,5550,5550,5550,0
|
|
20230626,170700,259357720,5550,5550,5550,5550,0
|
|
20230626,170600,259357720,5550,5550,5550,5550,0
|
|
20230626,170500,259357720,5550,5550,5550,5550,0
|
|
20230626,170400,259357720,5550,5550,5550,5550,0
|
|
20230626,170300,259357720,5550,5550,5550,5550,0
|
|
20230626,170200,259357720,5550,5550,5550,5550,0
|
|
20230626,170100,259357720,5550,5550,5550,5550,0
|
|
20230626,170000,259357720,5550,5550,5550,5550,0
|
|
20230626,165900,259357720,5550,5550,5550,5550,0
|
|
20230626,165800,259357720,5550,5550,5550,5550,0
|
|
20230626,165700,259357720,5550,5550,5550,5550,0
|
|
20230626,165600,259357720,5550,5550,5550,5550,0
|
|
20230626,165500,259357720,5550,5550,5550,5550,0
|
|
20230626,165400,259357720,5550,5550,5550,5550,0
|
|
20230626,165300,259357720,5550,5550,5550,5550,0
|
|
20230626,165200,259357720,5550,5550,5550,5550,0
|
|
20230626,165100,259357720,5550,5550,5550,5550,0
|
|
20230626,165000,259357720,5550,5550,5550,5550,0
|
|
20230626,164900,259357720,5550,5550,5550,5550,0
|
|
20230626,164800,259357720,5550,5550,5550,5550,1064
|
|
20230626,164700,259357720,5550,5550,5550,5550,0
|
|
20230626,164600,259357720,5550,5550,5550,5550,0
|
|
20230626,164500,259357720,5550,5550,5550,5550,0
|
|
20230626,164400,259357720,5550,5550,5550,5550,0
|
|
20230626,164300,259357720,5550,5550,5550,5550,0
|
|
20230626,164200,259357720,5550,5550,5550,5550,0
|
|
20230626,164100,259357720,5550,5550,5550,5550,0
|
|
20230626,164000,259357720,5550,5550,5550,5550,0
|
|
20230626,163900,259357720,5550,5550,5550,5550,0
|
|
20230626,163800,259357720,5550,5550,5550,5550,0
|
|
20230626,163700,259357720,5550,5550,5550,5550,0
|
|
20230626,163600,259357720,5550,5550,5550,5550,0
|
|
20230626,163500,259357720,5550,5550,5550,5550,0
|
|
20230626,163400,259357720,5550,5550,5550,5550,0
|
|
20230626,163300,259357720,5550,5550,5550,5550,0
|
|
20230626,163200,259357720,5550,5550,5550,5550,0
|
|
20230626,163100,259357720,5550,5550,5550,5550,0
|
|
20230626,163000,259357720,5550,5550,5550,5550,0
|
|
20230626,162900,259357720,5550,5550,5550,5550,0
|
|
20230626,162800,259357720,5550,5550,5550,5550,0
|
|
20230626,162700,259357720,5550,5550,5550,5550,0
|
|
20230626,162600,259357720,5550,5550,5550,5550,0
|
|
20230626,162500,259357720,5550,5550,5550,5550,0
|
|
20230626,162400,259357720,5550,5550,5550,5550,0
|
|
20230626,162300,259357720,5550,5550,5550,5550,0
|
|
20230626,162200,259357720,5550,5550,5550,5550,0
|
|
20230626,162100,259357720,5550,5550,5550,5550,0
|
|
20230626,162000,259357720,5550,5550,5550,5550,0
|
|
20230626,161900,259357720,5550,5550,5550,5550,0
|
|
20230626,161800,259357720,5550,5550,5550,5550,1064
|
|
20230626,161700,259357720,5550,5550,5550,5550,0
|
|
20230626,161600,259357720,5550,5550,5550,5550,0
|
|
20230626,161500,259357720,5550,5550,5550,5550,0
|
|
20230626,161400,259357720,5550,5550,5550,5550,0
|
|
20230626,161300,259357720,5550,5550,5550,5550,0
|
|
20230626,161200,259357720,5550,5550,5550,5550,0
|
|
20230626,161100,259357720,5550,5550,5550,5550,0
|
|
20230626,161000,259357720,5550,5550,5550,5550,0
|
|
20230626,160900,259357720,5550,5550,5550,5550,0
|
|
20230626,160800,259357720,5550,5550,5550,5550,0
|
|
20230626,160700,259357720,5550,5550,5550,5550,0
|
|
20230626,160600,259357720,5550,5550,5550,5550,0
|
|
20230626,160500,259357720,5550,5550,5550,5550,0
|
|
20230626,160400,259357720,5550,5550,5550,5550,0
|
|
20230626,160300,259357720,5550,5550,5550,5550,0
|
|
20230626,160200,259357720,5550,5550,5550,5550,0
|
|
20230626,160100,259357720,5550,5550,5550,5550,0
|
|
20230626,160000,259357720,5550,5550,5550,5550,0
|
|
20230626,155900,259357720,5550,5550,5550,5550,0
|
|
20230626,155800,259357720,5550,5550,5550,5550,0
|
|
20230626,155700,259357720,5550,5550,5550,5550,0
|
|
20230626,155600,259357720,5550,5550,5550,5550,0
|
|
20230626,155500,259357720,5550,5550,5550,5550,0
|
|
20230626,155400,259357720,5550,5550,5550,5550,0
|
|
20230626,155300,259357720,5550,5550,5550,5550,0
|
|
20230626,155200,259357720,5550,5550,5550,5550,0
|
|
20230626,155100,259357720,5550,5550,5550,5550,0
|
|
20230626,155000,259357720,5550,5550,5550,5550,0
|
|
20230626,154900,259357720,5550,5550,5550,5550,0
|
|
20230626,154800,259357720,5550,5550,5550,5550,1064
|
|
20230626,154700,259357720,5550,5550,5550,5550,0
|
|
20230626,154600,259357720,5550,5550,5550,5550,0
|
|
20230626,154500,259357720,5550,5550,5550,5550,0
|
|
20230626,154400,259357720,5550,5550,5550,5550,0
|
|
20230626,154300,259357720,5550,5550,5550,5550,0
|
|
20230626,154200,259357720,5550,5550,5550,5550,0
|
|
20230626,154100,259357720,5550,5550,5550,5550,0
|
|
20230626,154000,259357720,5550,5550,5550,5550,0
|
|
20230626,153900,259357720,5550,5550,5550,5550,0
|
|
20230626,153800,259357720,5550,5550,5550,5550,0
|
|
20230626,153700,259357720,5550,5550,5550,5550,0
|
|
20230626,153600,259357720,5550,5550,5550,5550,0
|
|
20230626,153500,259357720,5550,5550,5550,5550,0
|
|
20230626,153400,259357720,5550,5550,5550,5550,0
|
|
20230626,153300,259357720,5550,5550,5550,5550,0
|
|
20230626,153200,259357720,5550,5550,5550,5550,0
|
|
20230626,153100,259357720,5550,5550,5550,5550,0
|
|
20230626,153000,259357720,5550,5550,5550,5550,1064
|
|
20230626,152900,253452520,5510,5510,5510,5510,0
|
|
20230626,152800,253452520,5510,5510,5510,5510,0
|
|
20230626,152700,253452520,5510,5510,5510,5510,0
|
|
20230626,152600,253452520,5510,5510,5510,5510,0
|
|
20230626,152500,253452520,5510,5510,5510,5510,0
|
|
20230626,152400,253452520,5510,5510,5510,5510,0
|
|
20230626,152300,253452520,5510,5510,5510,5510,0
|
|
20230626,152200,253452520,5510,5510,5510,5510,0
|
|
20230626,152100,253452520,5510,5510,5510,5510,0
|
|
20230626,152000,253452520,5510,5510,5510,5510,0
|
|
20230626,151900,253452520,5510,5510,5510,5510,0
|
|
20230626,151800,253452520,5510,5510,5510,5510,0
|
|
20230626,151700,253452520,5510,5540,5540,5510,943
|
|
20230626,151600,248255760,5530,5520,5530,5520,40
|
|
20230626,151500,248034620,5530,5530,5530,5530,8
|
|
20230626,151400,247990380,5530,5530,5530,5530,126
|
|
20230626,151300,247293600,5540,5540,5540,5540,0
|
|
20230626,151200,247293600,5540,5540,5540,5540,0
|
|
20230626,151100,247293600,5540,5540,5540,5540,0
|
|
20230626,151000,247293600,5540,5540,5540,5540,88
|
|
20230626,150900,246806080,5540,5540,5540,5540,87
|
|
20230626,150800,246324100,5540,5540,5540,5540,56
|
|
20230626,150700,246013860,5540,5540,5540,5540,72
|
|
20230626,150600,245614980,5500,5500,5500,5500,0
|
|
20230626,150500,245614980,5500,5500,5500,5500,0
|
|
20230626,150400,245614980,5500,5500,5500,5500,0
|
|
20230626,150300,245614980,5500,5500,5500,5500,0
|
|
20230626,150200,245614980,5500,5500,5500,5500,100
|
|
20230626,150100,245064980,5500,5500,5500,5500,432
|
|
20230626,150000,242688980,5500,5540,5540,5500,1175
|
|
20230626,145900,236225810,5510,5510,5510,5510,0
|
|
20230626,145800,236225810,5510,5510,5510,5510,0
|
|
20230626,145700,236225810,5510,5510,5510,5510,0
|
|
20230626,145600,236225810,5510,5510,5510,5510,0
|
|
20230626,145500,236225810,5510,5510,5510,5510,1
|
|
20230626,145400,236220300,5550,5550,5550,5550,0
|
|
20230626,145300,236220300,5550,5530,5550,5530,361
|
|
20230626,145200,234217410,5530,5530,5530,5530,0
|
|
20230626,145100,234217410,5530,5530,5530,5530,1
|
|
20230626,145000,234211880,5510,5530,5530,5510,498
|
|
20230626,144900,231460500,5540,5540,5540,5540,722
|
|
20230626,144800,227460620,5550,5550,5550,5550,0
|
|
20230626,144700,227460620,5550,5550,5550,5550,0
|
|
20230626,144600,227460620,5550,5550,5550,5550,5
|
|
20230626,144500,227432870,5550,5550,5550,5550,10
|
|
20230626,144400,227377370,5550,5550,5550,5550,20
|
|
20230626,144300,227266370,5550,5550,5550,5550,50
|
|
20230626,144200,226988870,5550,5550,5550,5550,60
|
|
20230626,144100,226655870,5550,5550,5550,5550,0
|
|
20230626,144000,226655870,5550,5550,5550,5510,2002
|
|
20230626,143900,215624770,5550,5550,5550,5550,0
|
|
20230626,143800,215624770,5550,5550,5550,5550,1
|
|
20230626,143700,215619220,5510,5510,5510,5510,0
|
|
20230626,143600,215619220,5510,5540,5540,5510,5277
|
|
20230626,143500,186436400,5560,5560,5560,5560,0
|
|
20230626,143400,186436400,5560,5560,5560,5560,0
|
|
20230626,143300,186436400,5560,5560,5560,5560,37
|
|
20230626,143200,186230680,5560,5560,5560,5560,0
|
|
20230626,143100,186230680,5560,5560,5560,5560,0
|
|
20230626,143000,186230680,5560,5560,5560,5560,0
|
|
20230626,142900,186230680,5560,5560,5560,5560,0
|
|
20230626,142800,186230680,5560,5560,5560,5560,0
|
|
20230626,142700,186230680,5560,5560,5560,5560,0
|
|
20230626,142600,186230680,5560,5560,5560,5560,0
|
|
20230626,142500,186230680,5560,5560,5560,5560,0
|
|
20230626,142400,186230680,5560,5560,5560,5560,0
|
|
20230626,142300,186230680,5560,5560,5560,5560,10
|
|
20230626,142200,186175080,5560,5560,5560,5560,0
|
|
20230626,142100,186175080,5560,5560,5560,5560,0
|
|
20230626,142000,186175080,5560,5560,5560,5560,0
|
|
20230626,141900,186175080,5560,5560,5560,5560,2
|
|
20230626,141800,186163960,5560,5560,5560,5560,10
|
|
20230626,141700,186108360,5560,5560,5560,5560,0
|
|
20230626,141600,186108360,5560,5560,5560,5560,0
|
|
20230626,141500,186108360,5560,5560,5560,5560,0
|
|
20230626,141400,186108360,5560,5560,5560,5560,279
|
|
20230626,141300,184557120,5550,5550,5550,5550,0
|
|
20230626,141200,184557120,5550,5550,5550,5550,521
|
|
20230626,141100,181665570,5550,5550,5550,5550,40
|
|
20230626,141000,181443570,5540,5540,5540,5540,11
|
|
20230626,140900,181382630,5550,5550,5550,5550,0
|
|
20230626,140800,181382630,5550,5550,5550,5550,0
|
|
20230626,140700,181382630,5550,5550,5550,5550,18
|
|
20230626,140600,181282730,5550,5550,5550,5550,38
|
|
20230626,140500,181071830,5550,5550,5550,5550,21
|
|
20230626,140400,180955280,5540,5540,5540,5540,0
|
|
20230626,140300,180955280,5540,5540,5540,5540,0
|
|
20230626,140200,180955280,5540,5540,5540,5540,5
|
|
20230626,140100,180927580,5530,5530,5530,5530,0
|
|
20230626,140000,180927580,5530,5530,5530,5530,0
|
|
20230626,135900,180927580,5530,5530,5530,5530,0
|
|
20230626,135800,180927580,5530,5530,5530,5530,57
|
|
20230626,135700,180612370,5530,5530,5530,5530,1
|
|
20230626,135600,180606840,5530,5530,5530,5530,0
|
|
20230626,135500,180606840,5530,5530,5530,5530,0
|
|
20230626,135400,180606840,5530,5530,5530,5530,50
|
|
20230626,135300,180330340,5530,5530,5530,5530,0
|
|
20230626,135200,180330340,5530,5530,5530,5530,14
|
|
20230626,135100,180252920,5530,5540,5540,5530,80
|
|
20230626,135000,179810500,5540,5540,5540,5540,0
|
|
20230626,134900,179810500,5540,5540,5540,5540,0
|
|
20230626,134800,179810500,5540,5540,5540,5540,14
|
|
20230626,134700,179732940,5540,5530,5540,5530,23
|
|
20230626,134600,179605570,5530,5530,5530,5530,0
|
|
20230626,134500,179605570,5530,5530,5530,5530,0
|
|
20230626,134400,179605570,5530,5550,5550,5530,2
|
|
20230626,134300,179594490,5540,5540,5540,5540,0
|
|
20230626,134200,179594490,5540,5540,5540,5540,118
|
|
20230626,134100,178940770,5540,5540,5540,5540,100
|
|
20230626,134000,178386770,5530,5530,5530,5530,100
|
|
20230626,133900,177833770,5530,5550,5550,5530,105
|
|
20230626,133800,177251040,5540,5540,5540,5540,142
|
|
20230626,133700,176464360,5540,5540,5540,5540,0
|
|
20230626,133600,176464360,5540,5540,5540,5540,58
|
|
20230626,133500,176143040,5540,5540,5540,5540,0
|
|
20230626,133400,176143040,5540,5540,5540,5540,72
|
|
20230626,133300,175744160,5530,5530,5530,5530,0
|
|
20230626,133200,175744160,5530,5530,5530,5530,1
|
|
20230626,133100,175738630,5530,5530,5530,5530,100
|
|
20230626,133000,175185630,5530,5530,5530,5530,50
|
|
20230626,132900,174909130,5530,5530,5530,5530,1
|
|
20230626,132800,174903600,5540,5540,5540,5540,0
|
|
20230626,132700,174903600,5540,5540,5540,5540,0
|
|
20230626,132600,174903600,5540,5540,5540,5540,791
|
|
20230626,132500,170521460,5540,5540,5540,5540,0
|
|
20230626,132400,170521460,5540,5540,5540,5540,0
|
|
20230626,132300,170521460,5540,5540,5540,5540,0
|
|
20230626,132200,170521460,5540,5540,5540,5540,108
|
|
20230626,132100,169923140,5540,5530,5540,5530,230
|
|
20230626,132000,168649010,5530,5530,5530,5530,50
|
|
20230626,131900,168372510,5530,5530,5530,5530,0
|
|
20230626,131800,168372510,5530,5530,5530,5530,0
|
|
20230626,131700,168372510,5530,5530,5530,5530,0
|
|
20230626,131600,168372510,5530,5530,5530,5530,0
|
|
20230626,131500,168372510,5530,5530,5530,5530,548
|
|
20230626,131400,165342070,5530,5530,5530,5530,1
|
|
20230626,131300,165336540,5530,5530,5530,5530,0
|
|
20230626,131200,165336540,5530,5530,5530,5530,0
|
|
20230626,131100,165336540,5530,5530,5530,5530,0
|
|
20230626,131000,165336540,5530,5530,5530,5530,0
|
|
20230626,130900,165336540,5530,5530,5530,5530,0
|
|
20230626,130800,165336540,5530,5540,5540,5530,2
|
|
20230626,130700,165325470,5540,5540,5540,5540,0
|
|
20230626,130600,165325470,5540,5540,5540,5540,0
|
|
20230626,130500,165325470,5540,5540,5540,5540,0
|
|
20230626,130400,165325470,5540,5540,5540,5540,0
|
|
20230626,130300,165325470,5540,5540,5540,5540,0
|
|
20230626,130200,165325470,5540,5540,5540,5540,0
|
|
20230626,130100,165325470,5540,5540,5540,5540,0
|
|
20230626,130000,165325470,5540,5540,5540,5540,0
|
|
20230626,125900,165325470,5540,5540,5540,5540,0
|
|
20230626,125800,165325470,5540,5540,5540,5540,50
|
|
20230626,125700,165048470,5540,5540,5540,5540,1
|
|
20230626,125600,165042930,5530,5530,5530,5530,7
|
|
20230626,125500,165004220,5530,5530,5530,5530,0
|
|
20230626,125400,165004220,5530,5530,5530,5530,100
|
|
20230626,125300,164451220,5540,5540,5540,5540,0
|
|
20230626,125200,164451220,5540,5540,5540,5540,1
|
|
20230626,125100,164445680,5540,5540,5540,5540,0
|
|
20230626,125000,164445680,5540,5540,5540,5540,0
|
|
20230626,124900,164445680,5540,5540,5540,5540,0
|
|
20230626,124800,164445680,5540,5530,5540,5530,56
|
|
20230626,124700,164135990,5540,5540,5540,5540,1
|
|
20230626,124600,164130450,5550,5550,5550,5550,20
|
|
20230626,124500,164019450,5550,5550,5550,5550,1
|
|
20230626,124400,164013900,5550,5550,5550,5550,0
|
|
20230626,124300,164013900,5550,5550,5550,5550,0
|
|
20230626,124200,164013900,5550,5550,5550,5550,0
|
|
20230626,124100,164013900,5550,5550,5550,5550,0
|
|
20230626,124000,164013900,5550,5550,5550,5550,0
|
|
20230626,123900,164013900,5550,5550,5550,5550,0
|
|
20230626,123800,164013900,5550,5550,5550,5550,1
|
|
20230626,123700,164008350,5530,5530,5530,5530,0
|
|
20230626,123600,164008350,5530,5530,5530,5530,0
|
|
20230626,123500,164008350,5530,5530,5530,5530,300
|
|
20230626,123400,162349350,5550,5550,5550,5550,0
|
|
20230626,123300,162349350,5550,5550,5550,5550,1
|
|
20230626,123200,162343800,5550,5550,5550,5550,0
|
|
20230626,123100,162343800,5550,5540,5550,5540,1419
|
|
20230626,123000,154479940,5540,5540,5540,5540,0
|
|
20230626,122900,154479940,5540,5540,5540,5540,0
|
|
20230626,122800,154479940,5540,5540,5540,5540,47
|
|
20230626,122700,154219560,5520,5520,5520,5520,0
|
|
20230626,122600,154219560,5520,5520,5520,5520,17
|
|
20230626,122500,154125720,5540,5540,5540,5540,0
|
|
20230626,122400,154125720,5540,5540,5540,5540,0
|
|
20230626,122300,154125720,5540,5540,5540,5540,0
|
|
20230626,122200,154125720,5540,5540,5540,5540,0
|
|
20230626,122100,154125720,5540,5540,5540,5540,0
|
|
20230626,122000,154125720,5540,5540,5540,5540,0
|
|
20230626,121900,154125720,5540,5540,5540,5540,0
|
|
20230626,121800,154125720,5540,5540,5540,5540,2
|
|
20230626,121700,154114640,5530,5530,5530,5530,334
|
|
20230626,121600,152267620,5530,5530,5530,5530,0
|
|
20230626,121500,152267620,5530,5540,5540,5530,642
|
|
20230626,121400,148717340,5530,5530,5530,5530,0
|
|
20230626,121300,148717340,5530,5530,5530,5530,0
|
|
20230626,121200,148717340,5530,5530,5530,5530,95
|
|
20230626,121100,148191990,5530,5530,5530,5530,0
|
|
20230626,121000,148191990,5530,5530,5530,5530,0
|
|
20230626,120900,148191990,5530,5530,5530,5530,36
|
|
20230626,120800,147992910,5540,5540,5540,5540,0
|
|
20230626,120700,147992910,5540,5540,5540,5540,0
|
|
20230626,120600,147992910,5540,5540,5540,5540,0
|
|
20230626,120500,147992910,5540,5540,5540,5540,0
|
|
20230626,120400,147992910,5540,5540,5540,5540,0
|
|
20230626,120300,147992910,5540,5540,5540,5540,0
|
|
20230626,120200,147992910,5540,5540,5540,5540,0
|
|
20230626,120100,147992910,5540,5540,5540,5540,7
|
|
20230626,120000,147954130,5540,5540,5540,5540,0
|
|
20230626,115900,147954130,5540,5540,5540,5540,1
|
|
20230626,115800,147948590,5540,5540,5540,5540,3
|
|
20230626,115700,147931970,5540,5540,5540,5540,2
|
|
20230626,115600,147920890,5540,5540,5540,5540,66
|
|
20230626,115500,147555250,5540,5540,5540,5540,250
|
|
20230626,115400,146170250,5530,5530,5530,5530,100
|
|
20230626,115300,145617250,5530,5530,5530,5530,0
|
|
20230626,115200,145617250,5530,5530,5530,5530,1391
|
|
20230626,115100,137925020,5530,5520,5530,5520,11
|
|
20230626,115000,137864290,5520,5520,5520,5520,100
|
|
20230626,114900,137312290,5520,5520,5520,5520,0
|
|
20230626,114800,137312290,5520,5520,5520,5520,90
|
|
20230626,114700,136815490,5520,5520,5520,5520,4
|
|
20230626,114600,136793410,5520,5520,5520,5520,1
|
|
20230626,114500,136787890,5510,5510,5510,5510,0
|
|
20230626,114400,136787890,5510,5510,5510,5510,500
|
|
20230626,114300,134032890,5520,5520,5520,5520,0
|
|
20230626,114200,134032890,5520,5520,5520,5520,0
|
|
20230626,114100,134032890,5520,5520,5520,5520,49
|
|
20230626,114000,133762410,5520,5520,5520,5520,13
|
|
20230626,113900,133690650,5520,5520,5520,5520,0
|
|
20230626,113800,133690650,5520,5520,5520,5520,0
|
|
20230626,113700,133690650,5520,5520,5520,5520,400
|
|
20230626,113600,131482650,5520,5520,5520,5520,0
|
|
20230626,113500,131482650,5520,5520,5520,5520,0
|
|
20230626,113400,131482650,5520,5520,5520,5520,0
|
|
20230626,113300,131482650,5520,5520,5520,5520,1
|
|
20230626,113200,131477130,5500,5500,5500,5500,0
|
|
20230626,113100,131477130,5500,5500,5500,5500,0
|
|
20230626,113000,131477130,5500,5500,5500,5500,336
|
|
20230626,112900,129629130,5520,5520,5520,5520,500
|
|
20230626,112800,126869130,5500,5500,5500,5500,0
|
|
20230626,112700,126869130,5500,5500,5500,5500,0
|
|
20230626,112600,126869130,5500,5500,5500,5500,0
|
|
20230626,112500,126869130,5500,5500,5500,5500,0
|
|
20230626,112400,126869130,5500,5500,5500,5500,0
|
|
20230626,112300,126869130,5500,5500,5500,5500,20
|
|
20230626,112200,126759130,5520,5520,5520,5520,1
|
|
20230626,112100,126753610,5500,5500,5500,5500,0
|
|
20230626,112000,126753610,5500,5510,5510,5500,70
|
|
20230626,111900,126368110,5520,5520,5520,5520,0
|
|
20230626,111800,126368110,5520,5520,5520,5520,46
|
|
20230626,111700,126114190,5520,5520,5520,5520,0
|
|
20230626,111600,126114190,5520,5520,5520,5520,0
|
|
20230626,111500,126114190,5520,5520,5520,5520,100
|
|
20230626,111400,125562190,5520,5520,5520,5520,0
|
|
20230626,111300,125562190,5520,5520,5520,5520,0
|
|
20230626,111200,125562190,5520,5520,5520,5520,0
|
|
20230626,111100,125562190,5520,5520,5520,5520,0
|
|
20230626,111000,125562190,5520,5520,5520,5520,0
|
|
20230626,110900,125562190,5520,5520,5520,5520,0
|
|
20230626,110800,125562190,5520,5520,5520,5520,100
|
|
20230626,110700,125010190,5520,5520,5520,5520,0
|
|
20230626,110600,125010190,5520,5520,5520,5520,0
|
|
20230626,110500,125010190,5520,5520,5520,5520,0
|
|
20230626,110400,125010190,5520,5520,5520,5520,0
|
|
20230626,110300,125010190,5520,5510,5520,5510,202
|
|
20230626,110200,123896150,5510,5510,5510,5510,700
|
|
20230626,110100,120039150,5510,5510,5510,5510,0
|
|
20230626,110000,120039150,5510,5510,5510,5510,0
|
|
20230626,105900,120039150,5510,5510,5510,5510,0
|
|
20230626,105800,120039150,5510,5510,5510,5510,1
|
|
20230626,105700,120033640,5460,5490,5490,5460,342
|
|
20230626,105600,118162260,5490,5500,5500,5490,133
|
|
20230626,105500,117431720,5510,5510,5510,5510,0
|
|
20230626,105400,117431720,5510,5510,5510,5510,1
|
|
20230626,105300,117426210,5500,5500,5500,5500,0
|
|
20230626,105200,117426210,5500,5500,5500,5500,105
|
|
20230626,105100,116848710,5500,5500,5500,5500,400
|
|
20230626,105000,114648710,5500,5500,5500,5500,1
|
|
20230626,104900,114643210,5510,5500,5510,5500,1244
|
|
20230626,104800,107790600,5500,5500,5500,5500,1
|
|
20230626,104700,107785100,5500,5500,5500,5500,645
|
|
20230626,104600,104237600,5500,5500,5500,5500,1
|
|
20230626,104500,104232100,5460,5480,5480,5460,282
|
|
20230626,104400,102687430,5490,5490,5490,5490,100
|
|
20230626,104300,102138430,5500,5500,5500,5500,1
|
|
20230626,104200,102132930,5490,5490,5490,5490,0
|
|
20230626,104100,102132930,5490,5490,5490,5490,239
|
|
20230626,104000,100820820,5500,5500,5500,5500,1
|
|
20230626,103900,100815320,5490,5490,5490,5490,280
|
|
20230626,103800,99278120,5490,5490,5490,5490,1
|
|
20230626,103700,99272630,5470,5470,5470,5470,1
|
|
20230626,103600,99267160,5500,5500,5500,5500,0
|
|
20230626,103500,99267160,5500,5500,5500,5500,489
|
|
20230626,103400,96577660,5500,5500,5500,5500,0
|
|
20230626,103300,96577660,5500,5500,5500,5460,277
|
|
20230626,103200,95059000,5500,5510,5510,5500,32
|
|
20230626,103100,94882700,5510,5500,5510,5500,11
|
|
20230626,103000,94822140,5500,5500,5500,5500,133
|
|
20230626,102900,94090640,5500,5500,5500,5500,0
|
|
20230626,102800,94090640,5500,5480,5500,5480,223
|
|
20230626,102700,92868570,5480,5480,5480,5480,1
|
|
20230626,102600,92863090,5460,5460,5460,5460,0
|
|
20230626,102500,92863090,5460,5460,5460,5460,1
|
|
20230626,102400,92857630,5460,5460,5460,5460,100
|
|
20230626,102300,92311630,5460,5460,5460,5460,0
|
|
20230626,102200,92311630,5460,5460,5460,5460,0
|
|
20230626,102100,92311630,5460,5460,5460,5460,1
|
|
20230626,102000,92306170,5460,5480,5480,5460,624
|
|
20230626,101900,88889120,5480,5470,5480,5470,102
|
|
20230626,101800,88331170,5470,5470,5470,5470,248
|
|
20230626,101700,86974610,5470,5470,5470,5470,49
|
|
20230626,101600,86706580,5470,5470,5470,5470,28
|
|
20230626,101500,86553420,5470,5470,5470,5470,5
|
|
20230626,101400,86526070,5470,5470,5470,5470,1
|
|
20230626,101300,86520600,5460,5460,5460,5460,250
|
|
20230626,101200,85155600,5460,5460,5460,5460,285
|
|
20230626,101100,83599500,5480,5480,5480,5480,0
|
|
20230626,101000,83599500,5480,5480,5480,5480,0
|
|
20230626,100900,83599500,5480,5480,5480,5480,10
|
|
20230626,100800,83544700,5470,5470,5470,5470,2
|
|
20230626,100700,83533760,5450,5450,5450,5450,0
|
|
20230626,100600,83533760,5450,5450,5450,5450,0
|
|
20230626,100500,83533760,5450,5450,5450,5450,0
|
|
20230626,100400,83533760,5450,5450,5450,5450,0
|
|
20230626,100300,83533760,5450,5450,5450,5450,100
|
|
20230626,100200,82988760,5470,5470,5470,5470,731
|
|
20230626,100100,78990190,5460,5460,5460,5460,0
|
|
20230626,100000,78990190,5460,5460,5460,5460,0
|
|
20230626,095900,78990190,5460,5440,5460,5440,163
|
|
20230626,095800,78101470,5460,5460,5460,5460,2
|
|
20230626,095700,78090550,5440,5440,5440,5440,120
|
|
20230626,095600,77437750,5440,5450,5450,5440,15
|
|
20230626,095500,77356040,5460,5460,5460,5460,0
|
|
20230626,095400,77356040,5460,5460,5460,5460,0
|
|
20230626,095300,77356040,5460,5460,5460,5460,0
|
|
20230626,095200,77356040,5460,5460,5460,5460,0
|
|
20230626,095100,77356040,5460,5460,5460,5460,0
|
|
20230626,095000,77356040,5460,5460,5460,5460,5
|
|
20230626,094900,77328740,5450,5450,5450,5450,266
|
|
20230626,094800,75879040,5440,5440,5440,5440,0
|
|
20230626,094700,75879040,5440,5440,5440,5440,0
|
|
20230626,094600,75879040,5440,5440,5440,5440,100
|
|
20230626,094500,75335040,5440,5440,5440,5440,0
|
|
20230626,094400,75335040,5440,5440,5440,5440,15
|
|
20230626,094300,75253440,5450,5450,5450,5450,0
|
|
20230626,094200,75253440,5450,5450,5450,5450,0
|
|
20230626,094100,75253440,5450,5450,5450,5450,0
|
|
20230626,094000,75253440,5450,5450,5450,5450,0
|
|
20230626,093900,75253440,5450,5450,5450,5450,0
|
|
20230626,093800,75253440,5450,5450,5450,5450,0
|
|
20230626,093700,75253440,5450,5450,5450,5450,20
|
|
20230626,093600,75144440,5450,5450,5450,5450,0
|
|
20230626,093500,75144440,5450,5450,5450,5450,24
|
|
20230626,093400,75013640,5450,5450,5450,5450,39
|
|
20230626,093300,74801090,5450,5450,5450,5450,1
|
|
20230626,093200,74795640,5450,5450,5450,5450,57
|
|
20230626,093100,74484990,5420,5420,5420,5420,1
|
|
20230626,093000,74479570,5430,5440,5440,5430,253
|
|
20230626,092900,73105750,5440,5440,5440,5440,54
|
|
20230626,092800,72811990,5430,5430,5430,5430,387
|
|
20230626,092700,70710580,5430,5430,5430,5430,1
|
|
20230626,092600,70705150,5430,5430,5430,5430,0
|
|
20230626,092500,70705150,5430,5420,5430,5420,857
|
|
20230626,092400,66058710,5420,5420,5420,5420,446
|
|
20230626,092300,63641390,5410,5410,5410,5410,106
|
|
20230626,092200,63067930,5380,5380,5380,5380,0
|
|
20230626,092100,63067930,5380,5380,5380,5380,2788
|
|
20230626,092000,48068490,5370,5410,5410,5370,1500
|
|
20230626,091900,39991040,5400,5400,5400,5400,20
|
|
20230626,091800,39883040,5430,5400,5430,5400,221
|
|
20230626,091700,38689070,5400,5400,5400,5400,3
|
|
20230626,091600,38672870,5400,5400,5400,5390,360
|
|
20230626,091500,36732210,5390,5400,5400,5390,7
|
|
20230626,091400,36694470,5400,5410,5410,5390,2158
|
|
20230626,091300,25055700,5410,5410,5410,5410,0
|
|
20230626,091200,25055700,5410,5410,5410,5410,0
|
|
20230626,091100,25055700,5410,5410,5410,5410,5
|
|
20230626,091000,25028650,5450,5410,5450,5400,518
|
|
20230626,090900,22229670,5410,5410,5420,5410,287
|
|
20230626,090800,20675170,5410,5410,5410,5410,735
|
|
20230626,090700,16698820,5420,5420,5420,5420,141
|
|
20230626,090600,15934600,5420,5420,5420,5410,397
|
|
20230626,090500,13784910,5420,5420,5420,5420,8
|
|
20230626,090400,13741550,5420,5430,5430,5420,106
|
|
20230626,090300,13166860,5420,5450,5450,5420,178
|
|
20230626,090200,12200600,5450,5450,5450,5450,0
|
|
20230626,090100,12200600,5450,5440,5450,5440,1978
|
|
20230626,090000,1439880,5450,5510,5510,5450,263
|