677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,201400,952129340,5530,5530,5530,5530,4734
|
|
20230620,201300,952129340,5530,5530,5530,5530,0
|
|
20230620,201200,952129340,5530,5530,5530,5530,0
|
|
20230620,201100,952129340,5530,5530,5530,5530,0
|
|
20230620,201000,952129340,5530,5530,5530,5530,0
|
|
20230620,200900,952129340,5530,5530,5530,5530,0
|
|
20230620,200800,952129340,5530,5530,5530,5530,0
|
|
20230620,200700,952129340,5530,5530,5530,5530,0
|
|
20230620,200600,952129340,5530,5530,5530,5530,0
|
|
20230620,200500,952129340,5530,5530,5530,5530,0
|
|
20230620,200400,952129340,5530,5530,5530,5530,0
|
|
20230620,200300,952129340,5530,5530,5530,5530,0
|
|
20230620,200200,952129340,5530,5530,5530,5530,0
|
|
20230620,200100,952129340,5530,5530,5530,5530,0
|
|
20230620,200000,952129340,5530,5530,5530,5530,0
|
|
20230620,195900,952129340,5530,5530,5530,5530,0
|
|
20230620,195800,952129340,5530,5530,5530,5530,0
|
|
20230620,195700,952129340,5530,5530,5530,5530,0
|
|
20230620,195600,952129340,5530,5530,5530,5530,0
|
|
20230620,195500,952129340,5530,5530,5530,5530,0
|
|
20230620,195400,952129340,5530,5530,5530,5530,0
|
|
20230620,195300,952129340,5530,5530,5530,5530,0
|
|
20230620,195200,952129340,5530,5530,5530,5530,0
|
|
20230620,195100,952129340,5530,5530,5530,5530,0
|
|
20230620,195000,952129340,5530,5530,5530,5530,0
|
|
20230620,194900,952129340,5530,5530,5530,5530,0
|
|
20230620,194800,952129340,5530,5530,5530,5530,0
|
|
20230620,194700,952129340,5530,5530,5530,5530,0
|
|
20230620,194600,952129340,5530,5530,5530,5530,0
|
|
20230620,194500,952129340,5530,5530,5530,5530,0
|
|
20230620,194400,952129340,5530,5530,5530,5530,4734
|
|
20230620,194300,952129340,5530,5530,5530,5530,0
|
|
20230620,194200,952129340,5530,5530,5530,5530,0
|
|
20230620,194100,952129340,5530,5530,5530,5530,0
|
|
20230620,194000,952129340,5530,5530,5530,5530,0
|
|
20230620,193900,952129340,5530,5530,5530,5530,0
|
|
20230620,193800,952129340,5530,5530,5530,5530,0
|
|
20230620,193700,952129340,5530,5530,5530,5530,0
|
|
20230620,193600,952129340,5530,5530,5530,5530,0
|
|
20230620,193500,952129340,5530,5530,5530,5530,0
|
|
20230620,193400,952129340,5530,5530,5530,5530,0
|
|
20230620,193300,952129340,5530,5530,5530,5530,0
|
|
20230620,193200,952129340,5530,5530,5530,5530,0
|
|
20230620,193100,952129340,5530,5530,5530,5530,0
|
|
20230620,193000,952129340,5530,5530,5530,5530,0
|
|
20230620,192900,952129340,5530,5530,5530,5530,0
|
|
20230620,192800,952129340,5530,5530,5530,5530,0
|
|
20230620,192700,952129340,5530,5530,5530,5530,0
|
|
20230620,192600,952129340,5530,5530,5530,5530,0
|
|
20230620,192500,952129340,5530,5530,5530,5530,0
|
|
20230620,192400,952129340,5530,5530,5530,5530,0
|
|
20230620,192300,952129340,5530,5530,5530,5530,0
|
|
20230620,192200,952129340,5530,5530,5530,5530,0
|
|
20230620,192100,952129340,5530,5530,5530,5530,0
|
|
20230620,192000,952129340,5530,5530,5530,5530,0
|
|
20230620,191900,952129340,5530,5530,5530,5530,0
|
|
20230620,191800,952129340,5530,5530,5530,5530,0
|
|
20230620,191700,952129340,5530,5530,5530,5530,0
|
|
20230620,191600,952129340,5530,5530,5530,5530,0
|
|
20230620,191500,952129340,5530,5530,5530,5530,0
|
|
20230620,191400,952129340,5530,5530,5530,5530,4734
|
|
20230620,191300,952129340,5530,5530,5530,5530,0
|
|
20230620,191200,952129340,5530,5530,5530,5530,0
|
|
20230620,191100,952129340,5530,5530,5530,5530,0
|
|
20230620,191000,952129340,5530,5530,5530,5530,0
|
|
20230620,190900,952129340,5530,5530,5530,5530,0
|
|
20230620,190800,952129340,5530,5530,5530,5530,0
|
|
20230620,190700,952129340,5530,5530,5530,5530,0
|
|
20230620,190600,952129340,5530,5530,5530,5530,0
|
|
20230620,190500,952129340,5530,5530,5530,5530,0
|
|
20230620,190400,952129340,5530,5530,5530,5530,0
|
|
20230620,190300,952129340,5530,5530,5530,5530,0
|
|
20230620,190200,952129340,5530,5530,5530,5530,0
|
|
20230620,190100,952129340,5530,5530,5530,5530,0
|
|
20230620,190000,952129340,5530,5530,5530,5530,0
|
|
20230620,185900,952129340,5530,5530,5530,5530,0
|
|
20230620,185800,952129340,5530,5530,5530,5530,0
|
|
20230620,185700,952129340,5530,5530,5530,5530,0
|
|
20230620,185600,952129340,5530,5530,5530,5530,0
|
|
20230620,185500,952129340,5530,5530,5530,5530,0
|
|
20230620,185400,952129340,5530,5530,5530,5530,0
|
|
20230620,185300,952129340,5530,5530,5530,5530,0
|
|
20230620,185200,952129340,5530,5530,5530,5530,0
|
|
20230620,185100,952129340,5530,5530,5530,5530,0
|
|
20230620,185000,952129340,5530,5530,5530,5530,0
|
|
20230620,184900,952129340,5530,5530,5530,5530,0
|
|
20230620,184800,952129340,5530,5530,5530,5530,0
|
|
20230620,184700,952129340,5530,5530,5530,5530,0
|
|
20230620,184600,952129340,5530,5530,5530,5530,0
|
|
20230620,184500,952129340,5530,5530,5530,5530,0
|
|
20230620,184400,952129340,5530,5530,5530,5530,4734
|
|
20230620,184300,952129340,5530,5530,5530,5530,0
|
|
20230620,184200,952129340,5530,5530,5530,5530,0
|
|
20230620,184100,952129340,5530,5530,5530,5530,0
|
|
20230620,184000,952129340,5530,5530,5530,5530,0
|
|
20230620,183900,952129340,5530,5530,5530,5530,0
|
|
20230620,183800,952129340,5530,5530,5530,5530,0
|
|
20230620,183700,952129340,5530,5530,5530,5530,0
|
|
20230620,183600,952129340,5530,5530,5530,5530,0
|
|
20230620,183500,952129340,5530,5530,5530,5530,0
|
|
20230620,183400,952129340,5530,5530,5530,5530,0
|
|
20230620,183300,952129340,5530,5530,5530,5530,0
|
|
20230620,183200,952129340,5530,5530,5530,5530,0
|
|
20230620,183100,952129340,5530,5530,5530,5530,0
|
|
20230620,183000,952129340,5530,5530,5530,5530,0
|
|
20230620,182900,952129340,5530,5530,5530,5530,0
|
|
20230620,182800,952129340,5530,5530,5530,5530,0
|
|
20230620,182700,952129340,5530,5530,5530,5530,0
|
|
20230620,182600,952129340,5530,5530,5530,5530,0
|
|
20230620,182500,952129340,5530,5530,5530,5530,0
|
|
20230620,182400,952129340,5530,5530,5530,5530,0
|
|
20230620,182300,952129340,5530,5530,5530,5530,0
|
|
20230620,182200,952129340,5530,5530,5530,5530,0
|
|
20230620,182100,952129340,5530,5530,5530,5530,0
|
|
20230620,182000,952129340,5530,5530,5530,5530,0
|
|
20230620,181900,952129340,5530,5530,5530,5530,0
|
|
20230620,181800,952129340,5530,5530,5530,5530,0
|
|
20230620,181700,952129340,5530,5530,5530,5530,0
|
|
20230620,181600,952129340,5530,5530,5530,5530,0
|
|
20230620,181500,952129340,5530,5530,5530,5530,0
|
|
20230620,181400,952129340,5530,5530,5530,5530,4734
|
|
20230620,181300,952129340,5530,5530,5530,5530,0
|
|
20230620,181200,952129340,5530,5530,5530,5530,0
|
|
20230620,181100,952129340,5530,5530,5530,5530,0
|
|
20230620,181000,952129340,5530,5530,5530,5530,0
|
|
20230620,180900,952129340,5530,5530,5530,5530,0
|
|
20230620,180800,952129340,5530,5530,5530,5530,0
|
|
20230620,180700,952129340,5530,5530,5530,5530,0
|
|
20230620,180600,952129340,5530,5530,5530,5530,0
|
|
20230620,180500,952129340,5530,5530,5530,5530,0
|
|
20230620,180400,952129340,5530,5530,5530,5530,0
|
|
20230620,180300,952129340,5530,5530,5530,5530,0
|
|
20230620,180200,952129340,5530,5530,5530,5530,0
|
|
20230620,180100,952129340,5530,5530,5530,5530,0
|
|
20230620,180000,952129340,5530,5530,5530,5530,0
|
|
20230620,175900,952129340,5530,5530,5530,5530,0
|
|
20230620,175800,952129340,5530,5530,5530,5530,0
|
|
20230620,175700,952129340,5530,5530,5530,5530,0
|
|
20230620,175600,952129340,5530,5530,5530,5530,0
|
|
20230620,175500,952129340,5530,5530,5530,5530,0
|
|
20230620,175400,952129340,5530,5530,5530,5530,0
|
|
20230620,175300,952129340,5530,5530,5530,5530,0
|
|
20230620,175200,952129340,5530,5530,5530,5530,0
|
|
20230620,175100,952129340,5530,5530,5530,5530,0
|
|
20230620,175000,952129340,5530,5530,5530,5530,0
|
|
20230620,174900,952129340,5530,5530,5530,5530,0
|
|
20230620,174800,952129340,5530,5530,5530,5530,0
|
|
20230620,174700,952129340,5530,5530,5530,5530,0
|
|
20230620,174600,952129340,5530,5530,5530,5530,0
|
|
20230620,174500,952129340,5530,5530,5530,5530,0
|
|
20230620,174400,952129340,5530,5530,5530,5530,4734
|
|
20230620,174300,952129340,5530,5530,5530,5530,0
|
|
20230620,174200,952129340,5530,5530,5530,5530,0
|
|
20230620,174100,952129340,5530,5530,5530,5530,0
|
|
20230620,174000,952129340,5530,5530,5530,5530,0
|
|
20230620,173900,952129340,5530,5530,5530,5530,0
|
|
20230620,173800,952129340,5530,5530,5530,5530,0
|
|
20230620,173700,952129340,5530,5530,5530,5530,0
|
|
20230620,173600,952129340,5530,5530,5530,5530,0
|
|
20230620,173500,952129340,5530,5530,5530,5530,0
|
|
20230620,173400,952129340,5530,5530,5530,5530,0
|
|
20230620,173300,952129340,5530,5530,5530,5530,0
|
|
20230620,173200,952129340,5530,5530,5530,5530,0
|
|
20230620,173100,952129340,5530,5530,5530,5530,0
|
|
20230620,173000,952129340,5530,5530,5530,5530,0
|
|
20230620,172900,952129340,5530,5530,5530,5530,0
|
|
20230620,172800,952129340,5530,5530,5530,5530,0
|
|
20230620,172700,952129340,5530,5530,5530,5530,0
|
|
20230620,172600,952129340,5530,5530,5530,5530,0
|
|
20230620,172500,952129340,5530,5530,5530,5530,0
|
|
20230620,172400,952129340,5530,5530,5530,5530,0
|
|
20230620,172300,952129340,5530,5530,5530,5530,0
|
|
20230620,172200,952129340,5530,5530,5530,5530,0
|
|
20230620,172100,952129340,5530,5530,5530,5530,0
|
|
20230620,172000,952129340,5530,5530,5530,5530,0
|
|
20230620,171900,952129340,5530,5530,5530,5530,0
|
|
20230620,171800,952129340,5530,5530,5530,5530,0
|
|
20230620,171700,952129340,5530,5530,5530,5530,0
|
|
20230620,171600,952129340,5530,5530,5530,5530,0
|
|
20230620,171500,952129340,5530,5530,5530,5530,0
|
|
20230620,171400,952129340,5530,5530,5530,5530,4734
|
|
20230620,171300,952129340,5530,5530,5530,5530,0
|
|
20230620,171200,952129340,5530,5530,5530,5530,0
|
|
20230620,171100,952129340,5530,5530,5530,5530,0
|
|
20230620,171000,952129340,5530,5530,5530,5530,0
|
|
20230620,170900,952129340,5530,5530,5530,5530,0
|
|
20230620,170800,952129340,5530,5530,5530,5530,0
|
|
20230620,170700,952129340,5530,5530,5530,5530,0
|
|
20230620,170600,952129340,5530,5530,5530,5530,0
|
|
20230620,170500,952129340,5530,5530,5530,5530,0
|
|
20230620,170400,952129340,5530,5530,5530,5530,0
|
|
20230620,170300,952129340,5530,5530,5530,5530,0
|
|
20230620,170200,952129340,5530,5530,5530,5530,0
|
|
20230620,170100,952129340,5530,5530,5530,5530,0
|
|
20230620,170000,952129340,5530,5530,5530,5530,0
|
|
20230620,165900,952129340,5530,5530,5530,5530,0
|
|
20230620,165800,952129340,5530,5530,5530,5530,0
|
|
20230620,165700,952129340,5530,5530,5530,5530,0
|
|
20230620,165600,952129340,5530,5530,5530,5530,0
|
|
20230620,165500,952129340,5530,5530,5530,5530,0
|
|
20230620,165400,952129340,5530,5530,5530,5530,0
|
|
20230620,165300,952129340,5530,5530,5530,5530,0
|
|
20230620,165200,952129340,5530,5530,5530,5530,0
|
|
20230620,165100,952129340,5530,5530,5530,5530,0
|
|
20230620,165000,952129340,5530,5530,5530,5530,0
|
|
20230620,164900,952129340,5530,5530,5530,5530,0
|
|
20230620,164800,952129340,5530,5530,5530,5530,0
|
|
20230620,164700,952129340,5530,5530,5530,5530,0
|
|
20230620,164600,952129340,5530,5530,5530,5530,0
|
|
20230620,164500,952129340,5530,5530,5530,5530,0
|
|
20230620,164400,952129340,5530,5530,5530,5530,4734
|
|
20230620,164300,952129340,5530,5530,5530,5530,0
|
|
20230620,164200,952129340,5530,5530,5530,5530,0
|
|
20230620,164100,952129340,5530,5530,5530,5530,0
|
|
20230620,164000,952129340,5530,5530,5530,5530,0
|
|
20230620,163900,952129340,5530,5530,5530,5530,0
|
|
20230620,163800,952129340,5530,5530,5530,5530,0
|
|
20230620,163700,952129340,5530,5530,5530,5530,0
|
|
20230620,163600,952129340,5530,5530,5530,5530,0
|
|
20230620,163500,952129340,5530,5530,5530,5530,0
|
|
20230620,163400,952129340,5530,5530,5530,5530,0
|
|
20230620,163300,952129340,5530,5530,5530,5530,0
|
|
20230620,163200,952129340,5530,5530,5530,5530,0
|
|
20230620,163100,952129340,5530,5530,5530,5530,0
|
|
20230620,163000,952129340,5530,5530,5530,5530,0
|
|
20230620,162900,952129340,5530,5530,5530,5530,0
|
|
20230620,162800,952129340,5530,5530,5530,5530,0
|
|
20230620,162700,952129340,5530,5530,5530,5530,0
|
|
20230620,162600,952129340,5530,5530,5530,5530,0
|
|
20230620,162500,952129340,5530,5530,5530,5530,0
|
|
20230620,162400,952129340,5530,5530,5530,5530,0
|
|
20230620,162300,952129340,5530,5530,5530,5530,0
|
|
20230620,162200,952129340,5530,5530,5530,5530,0
|
|
20230620,162100,952129340,5530,5530,5530,5530,0
|
|
20230620,162000,952129340,5530,5530,5530,5530,0
|
|
20230620,161900,952129340,5530,5530,5530,5530,0
|
|
20230620,161800,952129340,5530,5530,5530,5530,0
|
|
20230620,161700,952129340,5530,5530,5530,5530,0
|
|
20230620,161600,952129340,5530,5530,5530,5530,0
|
|
20230620,161500,952129340,5530,5530,5530,5530,0
|
|
20230620,161400,952129340,5530,5530,5530,5530,4734
|
|
20230620,161300,952129340,5530,5530,5530,5530,0
|
|
20230620,161200,952129340,5530,5530,5530,5530,0
|
|
20230620,161100,952129340,5530,5530,5530,5530,0
|
|
20230620,161000,952129340,5530,5530,5530,5530,0
|
|
20230620,160900,952129340,5530,5530,5530,5530,0
|
|
20230620,160800,952129340,5530,5530,5530,5530,0
|
|
20230620,160700,952129340,5530,5530,5530,5530,0
|
|
20230620,160600,952129340,5530,5530,5530,5530,0
|
|
20230620,160500,952129340,5530,5530,5530,5530,0
|
|
20230620,160400,952129340,5530,5530,5530,5530,0
|
|
20230620,160300,952129340,5530,5530,5530,5530,0
|
|
20230620,160200,952129340,5530,5530,5530,5530,0
|
|
20230620,160100,952129340,5530,5530,5530,5530,0
|
|
20230620,160000,952129340,5530,5530,5530,5530,0
|
|
20230620,155900,952129340,5530,5530,5530,5530,0
|
|
20230620,155800,952129340,5530,5530,5530,5530,0
|
|
20230620,155700,952129340,5530,5530,5530,5530,0
|
|
20230620,155600,952129340,5530,5530,5530,5530,0
|
|
20230620,155500,952129340,5530,5530,5530,5530,0
|
|
20230620,155400,952129340,5530,5530,5530,5530,0
|
|
20230620,155300,952129340,5530,5530,5530,5530,0
|
|
20230620,155200,952129340,5530,5530,5530,5530,0
|
|
20230620,155100,952129340,5530,5530,5530,5530,0
|
|
20230620,155000,952129340,5530,5530,5530,5530,0
|
|
20230620,154900,952129340,5530,5530,5530,5530,0
|
|
20230620,154800,952129340,5530,5530,5530,5530,0
|
|
20230620,154700,952129340,5530,5530,5530,5530,0
|
|
20230620,154600,952129340,5530,5530,5530,5530,0
|
|
20230620,154500,952129340,5530,5530,5530,5530,0
|
|
20230620,154400,952129340,5530,5530,5530,5530,4734
|
|
20230620,154300,952129340,5530,5530,5530,5530,0
|
|
20230620,154200,952129340,5530,5530,5530,5530,0
|
|
20230620,154100,952129340,5530,5530,5530,5530,0
|
|
20230620,154000,952129340,5530,5530,5530,5530,0
|
|
20230620,153900,952129340,5530,5530,5530,5530,0
|
|
20230620,153800,952129340,5530,5530,5530,5530,0
|
|
20230620,153700,952129340,5530,5530,5530,5530,0
|
|
20230620,153600,952129340,5530,5530,5530,5530,0
|
|
20230620,153500,952129340,5530,5530,5530,5530,0
|
|
20230620,153400,952129340,5530,5530,5530,5530,0
|
|
20230620,153300,952129340,5530,5530,5530,5530,0
|
|
20230620,153200,952129340,5530,5530,5530,5530,0
|
|
20230620,153100,952129340,5530,5530,5530,5530,0
|
|
20230620,153000,952129340,5530,5530,5530,5530,4734
|
|
20230620,152900,925950320,5540,5540,5540,5540,0
|
|
20230620,152800,925950320,5540,5540,5540,5540,0
|
|
20230620,152700,925950320,5540,5540,5540,5540,0
|
|
20230620,152600,925950320,5540,5540,5540,5540,0
|
|
20230620,152500,925950320,5540,5540,5540,5540,0
|
|
20230620,152400,925950320,5540,5540,5540,5540,0
|
|
20230620,152300,925950320,5540,5540,5540,5540,0
|
|
20230620,152200,925950320,5540,5540,5540,5540,0
|
|
20230620,152100,925950320,5540,5540,5540,5540,0
|
|
20230620,152000,925950320,5540,5540,5540,5540,0
|
|
20230620,151900,925950320,5540,5540,5540,5540,0
|
|
20230620,151800,925950320,5540,5530,5540,5530,365
|
|
20230620,151700,923931630,5490,5500,5530,5490,224
|
|
20230620,151600,922701330,5530,5530,5530,5530,1
|
|
20230620,151500,922695800,5500,5530,5530,5490,125
|
|
20230620,151400,922008950,5490,5520,5520,5490,1985
|
|
20230620,151300,911098000,5510,5520,5520,5510,61
|
|
20230620,151200,910761880,5550,5530,5550,5530,362
|
|
20230620,151100,908756400,5550,5550,5550,5550,0
|
|
20230620,151000,908756400,5550,5540,5550,5540,181
|
|
20230620,150900,907753650,5550,5510,5550,5510,13
|
|
20230620,150800,907681980,5550,5520,5550,5520,3
|
|
20230620,150700,907665370,5510,5510,5510,5510,30
|
|
20230620,150600,907500070,5550,5520,5550,5520,51
|
|
20230620,150500,907217540,5510,5520,5520,5510,29
|
|
20230620,150400,907057740,5550,5540,5550,5540,190
|
|
20230620,150300,906003320,5550,5550,5550,5550,0
|
|
20230620,150200,906003320,5550,5530,5550,5530,76
|
|
20230620,150100,905582600,5530,5530,5530,5530,0
|
|
20230620,150000,905582600,5530,5530,5530,5530,101
|
|
20230620,145900,905024070,5540,5540,5540,5540,1
|
|
20230620,145800,905018530,5550,5550,5550,5550,0
|
|
20230620,145700,905018530,5550,5550,5550,5550,0
|
|
20230620,145600,905018530,5550,5530,5550,5530,6
|
|
20230620,145500,904985310,5500,5500,5500,5500,8611
|
|
20230620,145400,857624810,5490,5490,5490,5490,0
|
|
20230620,145300,857624810,5490,5500,5510,5490,2062
|
|
20230620,145200,846289530,5550,5550,5550,5550,0
|
|
20230620,145100,846289530,5550,5550,5550,5550,0
|
|
20230620,145000,846289530,5550,5550,5550,5550,0
|
|
20230620,144900,846289530,5550,5550,5550,5550,0
|
|
20230620,144800,846289530,5550,5550,5550,5550,0
|
|
20230620,144700,846289530,5550,5540,5550,5500,1443
|
|
20230620,144600,838312830,5540,5520,5540,5500,518
|
|
20230620,144500,835461740,5540,5540,5540,5540,0
|
|
20230620,144400,835461740,5540,5540,5540,5540,8
|
|
20230620,144300,835417420,5540,5540,5540,5540,0
|
|
20230620,144200,835417420,5540,5540,5540,5540,10
|
|
20230620,144100,835362020,5540,5540,5540,5540,2
|
|
20230620,144000,835350940,5550,5550,5550,5550,0
|
|
20230620,143900,835350940,5550,5550,5550,5550,1
|
|
20230620,143800,835345390,5500,5520,5520,5500,7333
|
|
20230620,143700,794953890,5510,5510,5510,5510,0
|
|
20230620,143600,794953890,5510,5510,5510,5510,0
|
|
20230620,143500,794953890,5510,5510,5510,5510,0
|
|
20230620,143400,794953890,5510,5510,5510,5510,110
|
|
20230620,143300,794347790,5550,5550,5550,5550,0
|
|
20230620,143200,794347790,5550,5550,5550,5550,0
|
|
20230620,143100,794347790,5550,5550,5550,5550,0
|
|
20230620,143000,794347790,5550,5550,5550,5550,0
|
|
20230620,142900,794347790,5550,5550,5550,5550,0
|
|
20230620,142800,794347790,5550,5550,5550,5550,0
|
|
20230620,142700,794347790,5550,5550,5550,5550,0
|
|
20230620,142600,794347790,5550,5550,5550,5550,0
|
|
20230620,142500,794347790,5550,5550,5550,5550,0
|
|
20230620,142400,794347790,5550,5540,5550,5510,1070
|
|
20230620,142300,788439180,5540,5520,5540,5510,202
|
|
20230620,142200,787321750,5530,5530,5530,5530,0
|
|
20230620,142100,787321750,5530,5520,5530,5520,578
|
|
20230620,142000,784125460,5530,5530,5530,5500,175
|
|
20230620,141900,783162900,5500,5530,5530,5500,6767
|
|
20230620,141800,745849510,5530,5530,5530,5530,294
|
|
20230620,141700,744223690,5530,5530,5530,5530,271
|
|
20230620,141600,742725060,5540,5540,5540,5540,0
|
|
20230620,141500,742725060,5540,5540,5540,5540,0
|
|
20230620,141400,742725060,5540,5540,5540,5540,50
|
|
20230620,141300,742448060,5540,5540,5540,5540,150
|
|
20230620,141200,741617060,5540,5530,5540,5520,1107
|
|
20230620,141100,735501910,5530,5530,5530,5530,88
|
|
20230620,141000,735015270,5540,5540,5540,5540,0
|
|
20230620,140900,735015270,5540,5540,5540,5540,0
|
|
20230620,140800,735015270,5540,5530,5540,5530,2822
|
|
20230620,140700,719409600,5540,5540,5540,5540,0
|
|
20230620,140600,719409600,5540,5540,5540,5540,0
|
|
20230620,140500,719409600,5540,5540,5540,5540,300
|
|
20230620,140400,717747600,5540,5540,5540,5540,0
|
|
20230620,140300,717747600,5540,5540,5540,5540,0
|
|
20230620,140200,717747600,5540,5540,5540,5540,0
|
|
20230620,140100,717747600,5540,5540,5540,5540,520
|
|
20230620,140000,714866800,5550,5550,5550,5550,1
|
|
20230620,135900,714861250,5530,5530,5530,5530,0
|
|
20230620,135800,714861250,5530,5530,5530,5530,0
|
|
20230620,135700,714861250,5530,5530,5530,5530,0
|
|
20230620,135600,714861250,5530,5530,5530,5530,3405
|
|
20230620,135500,696031600,5560,5560,5560,5560,1
|
|
20230620,135400,696026040,5530,5530,5530,5530,0
|
|
20230620,135300,696026040,5530,5530,5530,5530,0
|
|
20230620,135200,696026040,5530,5530,5530,5530,1000
|
|
20230620,135100,690496040,5540,5540,5540,5540,0
|
|
20230620,135000,690496040,5540,5540,5540,5540,732
|
|
20230620,134900,686440760,5570,5570,5570,5570,0
|
|
20230620,134800,686440760,5570,5570,5570,5570,0
|
|
20230620,134700,686440760,5570,5570,5570,5570,430
|
|
20230620,134600,684045660,5540,5540,5540,5540,0
|
|
20230620,134500,684045660,5540,5540,5540,5540,231
|
|
20230620,134400,682765920,5560,5560,5560,5560,4
|
|
20230620,134300,682743680,5550,5550,5550,5550,184
|
|
20230620,134200,681722480,5550,5550,5550,5550,34
|
|
20230620,134100,681533780,5560,5560,5560,5560,140
|
|
20230620,134000,680755380,5560,5560,5560,5560,101
|
|
20230620,133900,680193820,5540,5540,5540,5540,200
|
|
20230620,133800,679085820,5540,5560,5560,5540,98
|
|
20230620,133700,678542880,5540,5540,5540,5540,350
|
|
20230620,133600,676603880,5560,5560,5560,5560,0
|
|
20230620,133500,676603880,5560,5560,5560,5560,0
|
|
20230620,133400,676603880,5560,5560,5560,5560,11
|
|
20230620,133300,676542720,5540,5540,5540,5540,0
|
|
20230620,133200,676542720,5540,5540,5540,5540,122
|
|
20230620,133100,675866840,5560,5560,5560,5560,0
|
|
20230620,133000,675866840,5560,5560,5560,5560,3
|
|
20230620,132900,675850160,5540,5540,5540,5540,1
|
|
20230620,132800,675844620,5570,5570,5570,5570,0
|
|
20230620,132700,675844620,5570,5570,5570,5570,0
|
|
20230620,132600,675844620,5570,5570,5570,5570,3
|
|
20230620,132500,675827910,5570,5530,5570,5530,380
|
|
20230620,132400,673714510,5530,5540,5540,5530,1556
|
|
20230620,132300,665094600,5570,5570,5570,5570,0
|
|
20230620,132200,665094600,5570,5570,5570,5570,0
|
|
20230620,132100,665094600,5570,5550,5570,5550,103
|
|
20230620,132000,664522890,5570,5570,5570,5570,0
|
|
20230620,131900,664522890,5570,5570,5570,5570,18
|
|
20230620,131800,664422630,5570,5550,5570,5550,293
|
|
20230620,131700,662796400,5570,5570,5570,5570,0
|
|
20230620,131600,662796400,5570,5570,5570,5570,4
|
|
20230620,131500,662774120,5550,5550,5550,5550,0
|
|
20230620,131400,662774120,5550,5550,5550,5550,981
|
|
20230620,131300,657329570,5550,5550,5550,5540,1135
|
|
20230620,131200,651041110,5550,5550,5550,5550,0
|
|
20230620,131100,651041110,5550,5550,5550,5550,0
|
|
20230620,131000,651041110,5550,5550,5550,5550,0
|
|
20230620,130900,651041110,5550,5550,5550,5550,0
|
|
20230620,130800,651041110,5550,5550,5550,5550,224
|
|
20230620,130700,649797910,5550,5550,5550,5550,0
|
|
20230620,130600,649797910,5550,5550,5550,5550,44
|
|
20230620,130500,649553710,5550,5550,5550,5550,40
|
|
20230620,130400,649331710,5560,5560,5560,5560,0
|
|
20230620,130300,649331710,5560,5560,5560,5560,200
|
|
20230620,130200,648219710,5560,5560,5560,5560,0
|
|
20230620,130100,648219710,5560,5560,5560,5560,0
|
|
20230620,130000,648219710,5560,5560,5560,5560,1
|
|
20230620,125900,648214150,5570,5570,5570,5570,3
|
|
20230620,125800,648197440,5580,5580,5580,5580,5
|
|
20230620,125700,648169540,5580,5580,5580,5580,0
|
|
20230620,125600,648169540,5580,5580,5580,5580,0
|
|
20230620,125500,648169540,5580,5580,5580,5580,0
|
|
20230620,125400,648169540,5580,5580,5580,5580,1
|
|
20230620,125300,648163960,5540,5540,5540,5540,0
|
|
20230620,125200,648163960,5540,5550,5550,5540,1275
|
|
20230620,125100,641095210,5580,5580,5580,5580,0
|
|
20230620,125000,641095210,5580,5580,5580,5580,1
|
|
20230620,124900,641089630,5550,5560,5560,5550,1099
|
|
20230620,124800,634979660,5560,5560,5560,5560,58
|
|
20230620,124700,634657180,5580,5570,5580,5570,250
|
|
20230620,124600,633262980,5580,5580,5580,5580,0
|
|
20230620,124500,633262980,5580,5580,5580,5580,0
|
|
20230620,124400,633262980,5580,5580,5580,5580,0
|
|
20230620,124300,633262980,5580,5580,5580,5580,0
|
|
20230620,124200,633262980,5580,5580,5580,5580,0
|
|
20230620,124100,633262980,5580,5550,5580,5550,223
|
|
20230620,124000,632021640,5550,5550,5550,5550,0
|
|
20230620,123900,632021640,5550,5550,5550,5550,1
|
|
20230620,123800,632016090,5550,5550,5550,5550,0
|
|
20230620,123700,632016090,5550,5550,5550,5550,0
|
|
20230620,123600,632016090,5550,5550,5550,5550,0
|
|
20230620,123500,632016090,5550,5550,5550,5550,400
|
|
20230620,123400,629796090,5540,5570,5570,5540,72
|
|
20230620,123300,629396910,5580,5580,5580,5580,0
|
|
20230620,123200,629396910,5580,5540,5580,5540,1131
|
|
20230620,123100,623123790,5540,5540,5540,5540,0
|
|
20230620,123000,623123790,5540,5540,5540,5540,50
|
|
20230620,122900,622846790,5540,5540,5540,5540,0
|
|
20230620,122800,622846790,5540,5540,5540,5540,0
|
|
20230620,122700,622846790,5540,5540,5540,5540,0
|
|
20230620,122600,622846790,5540,5540,5540,5540,0
|
|
20230620,122500,622846790,5540,5540,5540,5540,0
|
|
20230620,122400,622846790,5540,5540,5540,5540,0
|
|
20230620,122300,622846790,5540,5540,5540,5540,0
|
|
20230620,122200,622846790,5540,5540,5540,5540,0
|
|
20230620,122100,622846790,5540,5540,5540,5540,0
|
|
20230620,122000,622846790,5540,5540,5540,5540,10
|
|
20230620,121900,622791390,5560,5560,5560,5560,0
|
|
20230620,121800,622791390,5560,5560,5560,5560,0
|
|
20230620,121700,622791390,5560,5550,5560,5550,511
|
|
20230620,121600,619955230,5550,5550,5550,5550,0
|
|
20230620,121500,619955230,5550,5550,5550,5550,46
|
|
20230620,121400,619699930,5540,5540,5540,5540,0
|
|
20230620,121300,619699930,5540,5540,5540,5540,21
|
|
20230620,121200,619583590,5550,5550,5550,5540,865
|
|
20230620,121100,614790840,5550,5550,5550,5550,3
|
|
20230620,121000,614774190,5560,5560,5560,5560,0
|
|
20230620,120900,614774190,5560,5560,5560,5560,383
|
|
20230620,120800,612644710,5560,5560,5560,5560,67
|
|
20230620,120700,612272190,5560,5560,5560,5560,0
|
|
20230620,120600,612272190,5560,5560,5560,5560,0
|
|
20230620,120500,612272190,5560,5560,5560,5560,0
|
|
20230620,120400,612272190,5560,5560,5560,5560,0
|
|
20230620,120300,612272190,5560,5560,5560,5560,9
|
|
20230620,120200,612222150,5550,5550,5550,5550,877
|
|
20230620,120100,607354800,5550,5550,5550,5550,50
|
|
20230620,120000,607077300,5550,5560,5560,5550,31
|
|
20230620,115900,606905240,5550,5550,5550,5550,0
|
|
20230620,115800,606905240,5550,5550,5550,5550,10
|
|
20230620,115700,606849740,5550,5550,5550,5550,121
|
|
20230620,115600,606178190,5550,5570,5570,5550,3334
|
|
20230620,115500,587664610,5570,5570,5570,5570,1
|
|
20230620,115400,587659040,5580,5580,5580,5580,100
|
|
20230620,115300,587101040,5580,5580,5580,5580,10
|
|
20230620,115200,587045240,5590,5590,5590,5590,0
|
|
20230620,115100,587045240,5590,5590,5590,5590,180
|
|
20230620,115000,586039040,5550,5550,5550,5550,0
|
|
20230620,114900,586039040,5550,5550,5550,5550,0
|
|
20230620,114800,586039040,5550,5550,5550,5550,0
|
|
20230620,114700,586039040,5550,5550,5550,5550,0
|
|
20230620,114600,586039040,5550,5550,5550,5550,0
|
|
20230620,114500,586039040,5550,5560,5570,5550,496
|
|
20230620,114400,583283180,5560,5560,5560,5560,0
|
|
20230620,114300,583283180,5560,5560,5560,5560,69
|
|
20230620,114200,582899540,5560,5570,5570,5560,2000
|
|
20230620,114100,571769540,5570,5570,5570,5570,243
|
|
20230620,114000,570416030,5570,5560,5570,5560,462
|
|
20230620,113900,567843460,5560,5560,5560,5560,100
|
|
20230620,113800,567287460,5560,5560,5560,5560,124
|
|
20230620,113700,566598020,5570,5560,5570,5560,620
|
|
20230620,113600,563145180,5560,5560,5560,5560,1
|
|
20230620,113500,563139620,5560,5560,5560,5560,443
|
|
20230620,113400,560676540,5560,5600,5600,5560,60
|
|
20230620,113300,560342700,5600,5580,5600,5580,1601
|
|
20230620,113200,551390910,5580,5580,5580,5580,534
|
|
20230620,113100,548411190,5550,5550,5550,5550,0
|
|
20230620,113000,548411190,5550,5550,5550,5550,101
|
|
20230620,112900,547850640,5550,5550,5550,5550,0
|
|
20230620,112800,547850640,5550,5550,5550,5550,410
|
|
20230620,112700,545575140,5580,5550,5580,5550,199
|
|
20230620,112600,544470390,5580,5580,5580,5580,66
|
|
20230620,112500,544102110,5580,5580,5580,5580,0
|
|
20230620,112400,544102110,5580,5580,5580,5580,0
|
|
20230620,112300,544102110,5580,5580,5580,5580,40
|
|
20230620,112200,543878910,5580,5570,5580,5570,418
|
|
20230620,112100,541550470,5570,5570,5570,5570,143
|
|
20230620,112000,540753960,5570,5570,5570,5570,0
|
|
20230620,111900,540753960,5570,5570,5570,5570,370
|
|
20230620,111800,538693060,5570,5570,5570,5570,11
|
|
20230620,111700,538631790,5580,5580,5580,5580,0
|
|
20230620,111600,538631790,5580,5570,5580,5570,3
|
|
20230620,111500,538615070,5530,5580,5580,5530,881
|
|
20230620,111400,533737930,5540,5570,5570,5540,3005
|
|
20230620,111300,517053090,5570,5590,5590,5570,1865
|
|
20230620,111200,506646560,5630,5610,5630,5580,149
|
|
20230620,111100,505814540,5580,5600,5600,5580,2335
|
|
20230620,111000,492766430,5640,5590,5640,5590,2590
|
|
20230620,110900,478245450,5590,5650,5650,5590,3648
|
|
20230620,110800,457726150,5690,5690,5690,5610,7484
|
|
20230620,110700,415415960,5690,5590,5720,5590,23139
|
|
20230620,110600,284333580,5630,5560,5630,5560,8684
|
|
20230620,110500,235637020,5530,5530,5530,5530,0
|
|
20230620,110400,235637020,5530,5530,5530,5530,50
|
|
20230620,110300,235360520,5520,5520,5520,5520,0
|
|
20230620,110200,235360520,5520,5520,5520,5520,0
|
|
20230620,110100,235360520,5520,5520,5520,5520,0
|
|
20230620,110000,235360520,5520,5530,5530,5520,441
|
|
20230620,105900,232924200,5520,5520,5520,5520,0
|
|
20230620,105800,232924200,5520,5540,5540,5520,550
|
|
20230620,105700,229883130,5540,5550,5550,5540,112
|
|
20230620,105600,229262530,5530,5530,5530,5530,0
|
|
20230620,105500,229262530,5530,5530,5530,5530,2
|
|
20230620,105400,229251470,5530,5530,5530,5530,0
|
|
20230620,105300,229251470,5530,5530,5530,5530,0
|
|
20230620,105200,229251470,5530,5530,5530,5530,1
|
|
20230620,105100,229245940,5560,5560,5560,5560,79
|
|
20230620,105000,228806700,5530,5530,5530,5530,0
|
|
20230620,104900,228806700,5530,5530,5530,5530,90
|
|
20230620,104800,228309000,5570,5550,5570,5550,98
|
|
20230620,104700,227763620,5550,5550,5550,5550,0
|
|
20230620,104600,227763620,5550,5550,5550,5550,1
|
|
20230620,104500,227758070,5550,5550,5550,5550,0
|
|
20230620,104400,227758070,5550,5560,5560,5550,1095
|
|
20230620,104300,221671320,5550,5530,5550,5530,826
|
|
20230620,104200,217100940,5530,5530,5530,5530,38
|
|
20230620,104100,216890800,5520,5530,5530,5520,64
|
|
20230620,104000,216537410,5530,5520,5530,5520,14
|
|
20230620,103900,216460000,5520,5520,5520,5520,100
|
|
20230620,103800,215908000,5500,5500,5500,5500,0
|
|
20230620,103700,215908000,5500,5500,5500,5500,0
|
|
20230620,103600,215908000,5500,5510,5510,5500,567
|
|
20230620,103500,212788990,5510,5510,5510,5510,0
|
|
20230620,103400,212788990,5510,5510,5510,5510,32
|
|
20230620,103300,212612670,5500,5500,5500,5500,0
|
|
20230620,103200,212612670,5500,5510,5510,5500,165
|
|
20230620,103100,211704660,5500,5530,5530,5500,1407
|
|
20230620,103000,203951490,5530,5530,5530,5530,3
|
|
20230620,102900,203934900,5530,5530,5530,5530,59
|
|
20230620,102800,203608630,5530,5520,5530,5520,34
|
|
20230620,102700,203420620,5510,5510,5510,5510,142
|
|
20230620,102600,202638200,5510,5510,5510,5510,0
|
|
20230620,102500,202638200,5510,5510,5510,5510,117
|
|
20230620,102400,201993530,5510,5510,5510,5510,702
|
|
20230620,102300,198125510,5510,5530,5530,5510,211
|
|
20230620,102200,196961570,5520,5520,5520,5520,80
|
|
20230620,102100,196519970,5530,5530,5530,5530,150
|
|
20230620,102000,195690470,5530,5530,5530,5530,0
|
|
20230620,101900,195690470,5530,5510,5530,5500,829
|
|
20230620,101800,191126860,5500,5520,5520,5500,527
|
|
20230620,101700,188217890,5520,5550,5550,5490,15495
|
|
20230620,101600,102740530,5550,5550,5550,5550,202
|
|
20230620,101500,101619430,5560,5560,5560,5560,1
|
|
20230620,101400,101613870,5560,5560,5560,5560,11
|
|
20230620,101300,101552710,5570,5570,5570,5570,2
|
|
20230620,101200,101541570,5560,5560,5560,5560,0
|
|
20230620,101100,101541570,5560,5560,5560,5560,481
|
|
20230620,101000,98867210,5570,5570,5570,5570,0
|
|
20230620,100900,98867210,5570,5570,5570,5570,21
|
|
20230620,100800,98750240,5560,5560,5560,5560,0
|
|
20230620,100700,98750240,5560,5560,5560,5560,0
|
|
20230620,100600,98750240,5560,5560,5560,5560,53
|
|
20230620,100500,98455560,5560,5560,5560,5560,0
|
|
20230620,100400,98455560,5560,5560,5560,5560,50
|
|
20230620,100300,98177560,5560,5560,5560,5560,0
|
|
20230620,100200,98177560,5560,5570,5570,5560,349
|
|
20230620,100100,96237010,5590,5590,5590,5590,89
|
|
20230620,100000,95739500,5580,5580,5580,5580,179
|
|
20230620,095900,94740680,5560,5560,5560,5560,244
|
|
20230620,095800,93384040,5550,5560,5560,5550,237
|
|
20230620,095700,92068680,5560,5560,5560,5560,5
|
|
20230620,095600,92040880,5560,5570,5570,5560,910
|
|
20230620,095500,86978300,5570,5570,5570,5570,67
|
|
20230620,095400,86605110,5570,5570,5570,5570,236
|
|
20230620,095300,85290590,5560,5560,5560,5560,185
|
|
20230620,095200,84261990,5560,5560,5560,5560,4
|
|
20230620,095100,84239750,5580,5580,5580,5580,204
|
|
20230620,095000,83101430,5580,5580,5580,5570,1493
|
|
20230620,094900,74785070,5580,5580,5580,5580,0
|
|
20230620,094800,74785070,5580,5580,5580,5580,186
|
|
20230620,094700,73747190,5580,5580,5580,5580,34
|
|
20230620,094600,73557470,5570,5570,5570,5570,0
|
|
20230620,094500,73557470,5570,5570,5570,5570,0
|
|
20230620,094400,73557470,5570,5570,5570,5570,0
|
|
20230620,094300,73557470,5570,5570,5570,5570,0
|
|
20230620,094200,73557470,5570,5570,5570,5570,359
|
|
20230620,094100,71557840,5570,5570,5570,5570,202
|
|
20230620,094000,70432700,5580,5580,5580,5580,9
|
|
20230620,093900,70382480,5580,5590,5590,5580,4
|
|
20230620,093800,70360140,5590,5590,5590,5590,0
|
|
20230620,093700,70360140,5590,5580,5590,5580,10
|
|
20230620,093600,70304290,5560,5560,5560,5560,380
|
|
20230620,093500,68191490,5560,5570,5570,5560,854
|
|
20230620,093400,63442970,5560,5560,5560,5560,0
|
|
20230620,093300,63442970,5560,5560,5560,5560,0
|
|
20230620,093200,63442970,5560,5560,5560,5560,0
|
|
20230620,093100,63442970,5560,5560,5560,5550,1005
|
|
20230620,093000,57856050,5560,5570,5570,5560,419
|
|
20230620,092900,55524140,5570,5570,5570,5570,0
|
|
20230620,092800,55524140,5570,5580,5580,5570,378
|
|
20230620,092700,53418670,5580,5580,5580,5580,3
|
|
20230620,092600,53401930,5580,5580,5590,5580,979
|
|
20230620,092500,47937290,5580,5580,5580,5580,295
|
|
20230620,092400,46291190,5580,5590,5590,5580,1156
|
|
20230620,092300,39829340,5600,5600,5600,5600,18
|
|
20230620,092200,39728540,5600,5600,5600,5600,332
|
|
20230620,092100,37869340,5600,5600,5600,5600,340
|
|
20230620,092000,35965340,5590,5590,5590,5590,0
|
|
20230620,091900,35965340,5590,5590,5590,5590,0
|
|
20230620,091800,35965340,5590,5590,5590,5590,1192
|
|
20230620,091700,29302060,5600,5600,5600,5600,206
|
|
20230620,091600,28148460,5600,5600,5600,5600,0
|
|
20230620,091500,28148460,5600,5610,5610,5600,305
|
|
20230620,091400,26438410,5610,5610,5610,5610,120
|
|
20230620,091300,25765210,5610,5610,5610,5610,468
|
|
20230620,091200,23139730,5610,5610,5610,5610,0
|
|
20230620,091100,23139730,5610,5620,5620,5610,56
|
|
20230620,091000,22825070,5620,5600,5620,5600,269
|
|
20230620,090900,21313920,5600,5600,5600,5600,35
|
|
20230620,090800,21117920,5600,5600,5600,5600,60
|
|
20230620,090700,20781920,5590,5590,5590,5590,199
|
|
20230620,090600,19669510,5590,5580,5590,5580,77
|
|
20230620,090500,19239280,5580,5580,5580,5580,29
|
|
20230620,090400,19077460,5570,5570,5570,5570,6
|
|
20230620,090300,19044040,5570,5570,5570,5570,645
|
|
20230620,090200,15451390,5570,5590,5590,5570,644
|
|
20230620,090100,11859130,5580,5580,5580,5570,847
|
|
20230620,090000,7136180,5570,5570,5580,5570,1243
|