662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195900,425554870,5280,5280,5280,5280,5964
|
|
20230622,195800,425554870,5280,5280,5280,5280,0
|
|
20230622,195700,425554870,5280,5280,5280,5280,0
|
|
20230622,195600,425554870,5280,5280,5280,5280,0
|
|
20230622,195500,425554870,5280,5280,5280,5280,0
|
|
20230622,195400,425554870,5280,5280,5280,5280,0
|
|
20230622,195300,425554870,5280,5280,5280,5280,0
|
|
20230622,195200,425554870,5280,5280,5280,5280,0
|
|
20230622,195100,425554870,5280,5280,5280,5280,0
|
|
20230622,195000,425554870,5280,5280,5280,5280,0
|
|
20230622,194900,425554870,5280,5280,5280,5280,0
|
|
20230622,194800,425554870,5280,5280,5280,5280,0
|
|
20230622,194700,425554870,5280,5280,5280,5280,0
|
|
20230622,194600,425554870,5280,5280,5280,5280,0
|
|
20230622,194500,425554870,5280,5280,5280,5280,0
|
|
20230622,194400,425554870,5280,5280,5280,5280,0
|
|
20230622,194300,425554870,5280,5280,5280,5280,0
|
|
20230622,194200,425554870,5280,5280,5280,5280,0
|
|
20230622,194100,425554870,5280,5280,5280,5280,0
|
|
20230622,194000,425554870,5280,5280,5280,5280,0
|
|
20230622,193900,425554870,5280,5280,5280,5280,0
|
|
20230622,193800,425554870,5280,5280,5280,5280,0
|
|
20230622,193700,425554870,5280,5280,5280,5280,0
|
|
20230622,193600,425554870,5280,5280,5280,5280,0
|
|
20230622,193500,425554870,5280,5280,5280,5280,0
|
|
20230622,193400,425554870,5280,5280,5280,5280,0
|
|
20230622,193300,425554870,5280,5280,5280,5280,0
|
|
20230622,193200,425554870,5280,5280,5280,5280,0
|
|
20230622,193100,425554870,5280,5280,5280,5280,0
|
|
20230622,193000,425554870,5280,5280,5280,5280,0
|
|
20230622,192900,425554870,5280,5280,5280,5280,5964
|
|
20230622,192800,425554870,5280,5280,5280,5280,0
|
|
20230622,192700,425554870,5280,5280,5280,5280,0
|
|
20230622,192600,425554870,5280,5280,5280,5280,0
|
|
20230622,192500,425554870,5280,5280,5280,5280,0
|
|
20230622,192400,425554870,5280,5280,5280,5280,0
|
|
20230622,192300,425554870,5280,5280,5280,5280,0
|
|
20230622,192200,425554870,5280,5280,5280,5280,0
|
|
20230622,192100,425554870,5280,5280,5280,5280,0
|
|
20230622,192000,425554870,5280,5280,5280,5280,0
|
|
20230622,191900,425554870,5280,5280,5280,5280,0
|
|
20230622,191800,425554870,5280,5280,5280,5280,0
|
|
20230622,191700,425554870,5280,5280,5280,5280,0
|
|
20230622,191600,425554870,5280,5280,5280,5280,0
|
|
20230622,191500,425554870,5280,5280,5280,5280,0
|
|
20230622,191400,425554870,5280,5280,5280,5280,0
|
|
20230622,191300,425554870,5280,5280,5280,5280,0
|
|
20230622,191200,425554870,5280,5280,5280,5280,0
|
|
20230622,191100,425554870,5280,5280,5280,5280,0
|
|
20230622,191000,425554870,5280,5280,5280,5280,0
|
|
20230622,190900,425554870,5280,5280,5280,5280,0
|
|
20230622,190800,425554870,5280,5280,5280,5280,0
|
|
20230622,190700,425554870,5280,5280,5280,5280,0
|
|
20230622,190600,425554870,5280,5280,5280,5280,0
|
|
20230622,190500,425554870,5280,5280,5280,5280,0
|
|
20230622,190400,425554870,5280,5280,5280,5280,0
|
|
20230622,190300,425554870,5280,5280,5280,5280,0
|
|
20230622,190200,425554870,5280,5280,5280,5280,0
|
|
20230622,190100,425554870,5280,5280,5280,5280,0
|
|
20230622,190000,425554870,5280,5280,5280,5280,0
|
|
20230622,185900,425554870,5280,5280,5280,5280,5964
|
|
20230622,185800,425554870,5280,5280,5280,5280,0
|
|
20230622,185700,425554870,5280,5280,5280,5280,0
|
|
20230622,185600,425554870,5280,5280,5280,5280,0
|
|
20230622,185500,425554870,5280,5280,5280,5280,0
|
|
20230622,185400,425554870,5280,5280,5280,5280,0
|
|
20230622,185300,425554870,5280,5280,5280,5280,0
|
|
20230622,185200,425554870,5280,5280,5280,5280,0
|
|
20230622,185100,425554870,5280,5280,5280,5280,0
|
|
20230622,185000,425554870,5280,5280,5280,5280,0
|
|
20230622,184900,425554870,5280,5280,5280,5280,0
|
|
20230622,184800,425554870,5280,5280,5280,5280,0
|
|
20230622,184700,425554870,5280,5280,5280,5280,0
|
|
20230622,184600,425554870,5280,5280,5280,5280,0
|
|
20230622,184500,425554870,5280,5280,5280,5280,0
|
|
20230622,184400,425554870,5280,5280,5280,5280,0
|
|
20230622,184300,425554870,5280,5280,5280,5280,0
|
|
20230622,184200,425554870,5280,5280,5280,5280,0
|
|
20230622,184100,425554870,5280,5280,5280,5280,0
|
|
20230622,184000,425554870,5280,5280,5280,5280,0
|
|
20230622,183900,425554870,5280,5280,5280,5280,0
|
|
20230622,183800,425554870,5280,5280,5280,5280,0
|
|
20230622,183700,425554870,5280,5280,5280,5280,0
|
|
20230622,183600,425554870,5280,5280,5280,5280,0
|
|
20230622,183500,425554870,5280,5280,5280,5280,0
|
|
20230622,183400,425554870,5280,5280,5280,5280,0
|
|
20230622,183300,425554870,5280,5280,5280,5280,0
|
|
20230622,183200,425554870,5280,5280,5280,5280,0
|
|
20230622,183100,425554870,5280,5280,5280,5280,0
|
|
20230622,183000,425554870,5280,5280,5280,5280,0
|
|
20230622,182900,425554870,5280,5280,5280,5280,5964
|
|
20230622,182800,425554870,5280,5280,5280,5280,0
|
|
20230622,182700,425554870,5280,5280,5280,5280,0
|
|
20230622,182600,425554870,5280,5280,5280,5280,0
|
|
20230622,182500,425554870,5280,5280,5280,5280,0
|
|
20230622,182400,425554870,5280,5280,5280,5280,0
|
|
20230622,182300,425554870,5280,5280,5280,5280,0
|
|
20230622,182200,425554870,5280,5280,5280,5280,0
|
|
20230622,182100,425554870,5280,5280,5280,5280,0
|
|
20230622,182000,425554870,5280,5280,5280,5280,0
|
|
20230622,181900,425554870,5280,5280,5280,5280,0
|
|
20230622,181800,425554870,5280,5280,5280,5280,0
|
|
20230622,181700,425554870,5280,5280,5280,5280,0
|
|
20230622,181600,425554870,5280,5280,5280,5280,0
|
|
20230622,181500,425554870,5280,5280,5280,5280,0
|
|
20230622,181400,425554870,5280,5280,5280,5280,0
|
|
20230622,181300,425554870,5280,5280,5280,5280,0
|
|
20230622,181200,425554870,5280,5280,5280,5280,0
|
|
20230622,181100,425554870,5280,5280,5280,5280,0
|
|
20230622,181000,425554870,5280,5280,5280,5280,0
|
|
20230622,180900,425554870,5280,5280,5280,5280,0
|
|
20230622,180800,425554870,5280,5280,5280,5280,0
|
|
20230622,180700,425554870,5280,5280,5280,5280,0
|
|
20230622,180600,425554870,5280,5280,5280,5280,0
|
|
20230622,180500,425554870,5280,5280,5280,5280,0
|
|
20230622,180400,425554870,5280,5280,5280,5280,0
|
|
20230622,180300,425554870,5280,5280,5280,5280,0
|
|
20230622,180200,425554870,5280,5280,5280,5280,0
|
|
20230622,180100,425554870,5280,5280,5280,5280,0
|
|
20230622,180000,425554870,5280,5280,5280,5280,0
|
|
20230622,175900,425554870,5280,5280,5280,5280,5964
|
|
20230622,175800,425554870,5280,5280,5280,5280,0
|
|
20230622,175700,425554870,5280,5280,5280,5280,0
|
|
20230622,175600,425554870,5280,5280,5280,5280,0
|
|
20230622,175500,425554870,5280,5280,5280,5280,0
|
|
20230622,175400,425554870,5280,5280,5280,5280,0
|
|
20230622,175300,425554870,5280,5280,5280,5280,0
|
|
20230622,175200,425554870,5280,5280,5280,5280,0
|
|
20230622,175100,425554870,5280,5280,5280,5280,0
|
|
20230622,175000,425554870,5280,5280,5280,5280,0
|
|
20230622,174900,425554870,5280,5280,5280,5280,0
|
|
20230622,174800,425554870,5280,5280,5280,5280,0
|
|
20230622,174700,425554870,5280,5280,5280,5280,0
|
|
20230622,174600,425554870,5280,5280,5280,5280,0
|
|
20230622,174500,425554870,5280,5280,5280,5280,0
|
|
20230622,174400,425554870,5280,5280,5280,5280,0
|
|
20230622,174300,425554870,5280,5280,5280,5280,0
|
|
20230622,174200,425554870,5280,5280,5280,5280,0
|
|
20230622,174100,425554870,5280,5280,5280,5280,0
|
|
20230622,174000,425554870,5280,5280,5280,5280,0
|
|
20230622,173900,425554870,5280,5280,5280,5280,0
|
|
20230622,173800,425554870,5280,5280,5280,5280,0
|
|
20230622,173700,425554870,5280,5280,5280,5280,0
|
|
20230622,173600,425554870,5280,5280,5280,5280,0
|
|
20230622,173500,425554870,5280,5280,5280,5280,0
|
|
20230622,173400,425554870,5280,5280,5280,5280,0
|
|
20230622,173300,425554870,5280,5280,5280,5280,0
|
|
20230622,173200,425554870,5280,5280,5280,5280,0
|
|
20230622,173100,425554870,5280,5280,5280,5280,0
|
|
20230622,173000,425554870,5280,5280,5280,5280,0
|
|
20230622,172900,425554870,5280,5280,5280,5280,5964
|
|
20230622,172800,425554870,5280,5280,5280,5280,0
|
|
20230622,172700,425554870,5280,5280,5280,5280,0
|
|
20230622,172600,425554870,5280,5280,5280,5280,0
|
|
20230622,172500,425554870,5280,5280,5280,5280,0
|
|
20230622,172400,425554870,5280,5280,5280,5280,0
|
|
20230622,172300,425554870,5280,5280,5280,5280,0
|
|
20230622,172200,425554870,5280,5280,5280,5280,0
|
|
20230622,172100,425554870,5280,5280,5280,5280,0
|
|
20230622,172000,425554870,5280,5280,5280,5280,0
|
|
20230622,171900,425554870,5280,5280,5280,5280,0
|
|
20230622,171800,425554870,5280,5280,5280,5280,0
|
|
20230622,171700,425554870,5280,5280,5280,5280,0
|
|
20230622,171600,425554870,5280,5280,5280,5280,0
|
|
20230622,171500,425554870,5280,5280,5280,5280,0
|
|
20230622,171400,425554870,5280,5280,5280,5280,0
|
|
20230622,171300,425554870,5280,5280,5280,5280,0
|
|
20230622,171200,425554870,5280,5280,5280,5280,0
|
|
20230622,171100,425554870,5280,5280,5280,5280,0
|
|
20230622,171000,425554870,5280,5280,5280,5280,0
|
|
20230622,170900,425554870,5280,5280,5280,5280,0
|
|
20230622,170800,425554870,5280,5280,5280,5280,0
|
|
20230622,170700,425554870,5280,5280,5280,5280,0
|
|
20230622,170600,425554870,5280,5280,5280,5280,0
|
|
20230622,170500,425554870,5280,5280,5280,5280,0
|
|
20230622,170400,425554870,5280,5280,5280,5280,0
|
|
20230622,170300,425554870,5280,5280,5280,5280,0
|
|
20230622,170200,425554870,5280,5280,5280,5280,0
|
|
20230622,170100,425554870,5280,5280,5280,5280,0
|
|
20230622,170000,425554870,5280,5280,5280,5280,0
|
|
20230622,165900,425554870,5280,5280,5280,5280,5964
|
|
20230622,165800,425554870,5280,5280,5280,5280,0
|
|
20230622,165700,425554870,5280,5280,5280,5280,0
|
|
20230622,165600,425554870,5280,5280,5280,5280,0
|
|
20230622,165500,425554870,5280,5280,5280,5280,0
|
|
20230622,165400,425554870,5280,5280,5280,5280,0
|
|
20230622,165300,425554870,5280,5280,5280,5280,0
|
|
20230622,165200,425554870,5280,5280,5280,5280,0
|
|
20230622,165100,425554870,5280,5280,5280,5280,0
|
|
20230622,165000,425554870,5280,5280,5280,5280,0
|
|
20230622,164900,425554870,5280,5280,5280,5280,0
|
|
20230622,164800,425554870,5280,5280,5280,5280,0
|
|
20230622,164700,425554870,5280,5280,5280,5280,0
|
|
20230622,164600,425554870,5280,5280,5280,5280,0
|
|
20230622,164500,425554870,5280,5280,5280,5280,0
|
|
20230622,164400,425554870,5280,5280,5280,5280,0
|
|
20230622,164300,425554870,5280,5280,5280,5280,0
|
|
20230622,164200,425554870,5280,5280,5280,5280,0
|
|
20230622,164100,425554870,5280,5280,5280,5280,0
|
|
20230622,164000,425554870,5280,5280,5280,5280,0
|
|
20230622,163900,425554870,5280,5280,5280,5280,0
|
|
20230622,163800,425554870,5280,5280,5280,5280,0
|
|
20230622,163700,425554870,5280,5280,5280,5280,0
|
|
20230622,163600,425554870,5280,5280,5280,5280,0
|
|
20230622,163500,425554870,5280,5280,5280,5280,0
|
|
20230622,163400,425554870,5280,5280,5280,5280,0
|
|
20230622,163300,425554870,5280,5280,5280,5280,0
|
|
20230622,163200,425554870,5280,5280,5280,5280,0
|
|
20230622,163100,425554870,5280,5280,5280,5280,0
|
|
20230622,163000,425554870,5280,5280,5280,5280,0
|
|
20230622,162900,425554870,5280,5280,5280,5280,5964
|
|
20230622,162800,425554870,5280,5280,5280,5280,0
|
|
20230622,162700,425554870,5280,5280,5280,5280,0
|
|
20230622,162600,425554870,5280,5280,5280,5280,0
|
|
20230622,162500,425554870,5280,5280,5280,5280,0
|
|
20230622,162400,425554870,5280,5280,5280,5280,0
|
|
20230622,162300,425554870,5280,5280,5280,5280,0
|
|
20230622,162200,425554870,5280,5280,5280,5280,0
|
|
20230622,162100,425554870,5280,5280,5280,5280,0
|
|
20230622,162000,425554870,5280,5280,5280,5280,0
|
|
20230622,161900,425554870,5280,5280,5280,5280,0
|
|
20230622,161800,425554870,5280,5280,5280,5280,0
|
|
20230622,161700,425554870,5280,5280,5280,5280,0
|
|
20230622,161600,425554870,5280,5280,5280,5280,0
|
|
20230622,161500,425554870,5280,5280,5280,5280,0
|
|
20230622,161400,425554870,5280,5280,5280,5280,0
|
|
20230622,161300,425554870,5280,5280,5280,5280,0
|
|
20230622,161200,425554870,5280,5280,5280,5280,0
|
|
20230622,161100,425554870,5280,5280,5280,5280,0
|
|
20230622,161000,425554870,5280,5280,5280,5280,0
|
|
20230622,160900,425554870,5280,5280,5280,5280,0
|
|
20230622,160800,425554870,5280,5280,5280,5280,0
|
|
20230622,160700,425554870,5280,5280,5280,5280,0
|
|
20230622,160600,425554870,5280,5280,5280,5280,0
|
|
20230622,160500,425554870,5280,5280,5280,5280,0
|
|
20230622,160400,425554870,5280,5280,5280,5280,0
|
|
20230622,160300,425554870,5280,5280,5280,5280,0
|
|
20230622,160200,425554870,5280,5280,5280,5280,0
|
|
20230622,160100,425554870,5280,5280,5280,5280,0
|
|
20230622,160000,425554870,5280,5280,5280,5280,0
|
|
20230622,155900,425554870,5280,5280,5280,5280,5964
|
|
20230622,155800,425554870,5280,5280,5280,5280,0
|
|
20230622,155700,425554870,5280,5280,5280,5280,0
|
|
20230622,155600,425554870,5280,5280,5280,5280,0
|
|
20230622,155500,425554870,5280,5280,5280,5280,0
|
|
20230622,155400,425554870,5280,5280,5280,5280,0
|
|
20230622,155300,425554870,5280,5280,5280,5280,0
|
|
20230622,155200,425554870,5280,5280,5280,5280,0
|
|
20230622,155100,425554870,5280,5280,5280,5280,0
|
|
20230622,155000,425554870,5280,5280,5280,5280,0
|
|
20230622,154900,425554870,5280,5280,5280,5280,0
|
|
20230622,154800,425554870,5280,5280,5280,5280,0
|
|
20230622,154700,425554870,5280,5280,5280,5280,0
|
|
20230622,154600,425554870,5280,5280,5280,5280,0
|
|
20230622,154500,425554870,5280,5280,5280,5280,0
|
|
20230622,154400,425554870,5280,5280,5280,5280,0
|
|
20230622,154300,425554870,5280,5280,5280,5280,0
|
|
20230622,154200,425554870,5280,5280,5280,5280,0
|
|
20230622,154100,425554870,5280,5280,5280,5280,0
|
|
20230622,154000,425554870,5280,5280,5280,5280,0
|
|
20230622,153900,425554870,5280,5280,5280,5280,0
|
|
20230622,153800,425554870,5280,5280,5280,5280,0
|
|
20230622,153700,425554870,5280,5280,5280,5280,0
|
|
20230622,153600,425554870,5280,5280,5280,5280,0
|
|
20230622,153500,425554870,5280,5280,5280,5280,0
|
|
20230622,153400,425554870,5280,5280,5280,5280,0
|
|
20230622,153300,425554870,5280,5280,5280,5280,0
|
|
20230622,153200,425554870,5280,5280,5280,5280,0
|
|
20230622,153100,425554870,5280,5280,5280,5280,0
|
|
20230622,153000,425554870,5280,5280,5280,5280,5964
|
|
20230622,152900,394064950,5280,5280,5280,5280,0
|
|
20230622,152800,394064950,5280,5280,5280,5280,0
|
|
20230622,152700,394064950,5280,5280,5280,5280,0
|
|
20230622,152600,394064950,5280,5280,5280,5280,0
|
|
20230622,152500,394064950,5280,5280,5280,5280,0
|
|
20230622,152400,394064950,5280,5280,5280,5280,0
|
|
20230622,152300,394064950,5280,5280,5280,5280,0
|
|
20230622,152200,394064950,5280,5280,5280,5280,0
|
|
20230622,152100,394064950,5280,5280,5280,5280,0
|
|
20230622,152000,394064950,5280,5280,5280,5280,0
|
|
20230622,151900,394064950,5280,5290,5290,5280,5191
|
|
20230622,151800,366647840,5290,5290,5290,5290,1807
|
|
20230622,151700,357088810,5290,5300,5300,5290,1130
|
|
20230622,151600,351110610,5300,5300,5300,5300,227
|
|
20230622,151500,349907510,5300,5300,5300,5300,1
|
|
20230622,151400,349902210,5280,5290,5290,5280,555
|
|
20230622,151300,346967260,5290,5290,5290,5290,1045
|
|
20230622,151200,341439210,5300,5300,5300,5300,2
|
|
20230622,151100,341428610,5290,5290,5290,5280,1369
|
|
20230622,151000,334187100,5280,5280,5280,5280,100
|
|
20230622,150900,333659100,5280,5280,5280,5280,200
|
|
20230622,150800,332603100,5290,5290,5290,5290,0
|
|
20230622,150700,332603100,5290,5290,5290,5290,1
|
|
20230622,150600,332597810,5280,5280,5280,5280,0
|
|
20230622,150500,332597810,5280,5280,5280,5280,499
|
|
20230622,150400,329963090,5290,5290,5290,5290,0
|
|
20230622,150300,329963090,5290,5290,5290,5290,0
|
|
20230622,150200,329963090,5290,5290,5290,5290,80
|
|
20230622,150100,329539890,5290,5290,5290,5290,18
|
|
20230622,150000,329444670,5290,5290,5290,5290,77
|
|
20230622,145900,329037340,5290,5290,5290,5290,0
|
|
20230622,145800,329037340,5290,5290,5290,5290,113
|
|
20230622,145700,328439570,5290,5300,5300,5290,52
|
|
20230622,145600,328164470,5300,5300,5300,5300,1
|
|
20230622,145500,328159170,5280,5280,5280,5280,0
|
|
20230622,145400,328159170,5280,5280,5280,5280,0
|
|
20230622,145300,328159170,5280,5280,5280,5280,0
|
|
20230622,145200,328159170,5280,5280,5280,5280,1120
|
|
20230622,145100,322245570,5280,5290,5290,5280,53
|
|
20230622,145000,321965300,5290,5290,5290,5290,798
|
|
20230622,144900,317743880,5290,5290,5290,5290,107
|
|
20230622,144800,317177850,5290,5290,5290,5290,2
|
|
20230622,144700,317167270,5290,5280,5290,5280,104
|
|
20230622,144600,316617810,5290,5290,5290,5290,0
|
|
20230622,144500,316617810,5290,5290,5290,5290,18
|
|
20230622,144400,316522590,5290,5290,5290,5290,36
|
|
20230622,144300,316332150,5290,5290,5290,5290,4
|
|
20230622,144200,316310990,5290,5290,5290,5290,0
|
|
20230622,144100,316310990,5290,5290,5290,5290,0
|
|
20230622,144000,316310990,5290,5290,5290,5290,0
|
|
20230622,143900,316310990,5290,5290,5290,5290,0
|
|
20230622,143800,316310990,5290,5290,5290,5290,0
|
|
20230622,143700,316310990,5290,5280,5290,5270,8
|
|
20230622,143600,316268800,5280,5280,5280,5280,2
|
|
20230622,143500,316258240,5290,5290,5290,5290,1
|
|
20230622,143400,316252950,5270,5270,5270,5270,0
|
|
20230622,143300,316252950,5270,5270,5270,5270,0
|
|
20230622,143200,316252950,5270,5290,5290,5270,2464
|
|
20230622,143100,303258610,5280,5280,5280,5280,550
|
|
20230622,143000,300354610,5280,5280,5280,5280,431
|
|
20230622,142900,298078930,5280,5290,5290,5280,172
|
|
20230622,142800,297169990,5290,5290,5290,5290,555
|
|
20230622,142700,294234040,5290,5290,5290,5290,0
|
|
20230622,142600,294234040,5290,5290,5290,5290,1
|
|
20230622,142500,294228750,5290,5290,5290,5290,438
|
|
20230622,142400,291911730,5290,5290,5300,5290,606
|
|
20230622,142300,288705940,5290,5290,5290,5290,0
|
|
20230622,142200,288705940,5290,5290,5290,5290,919
|
|
20230622,142100,283844430,5290,5290,5290,5290,6
|
|
20230622,142000,283812690,5280,5280,5280,5280,1
|
|
20230622,141900,283807410,5290,5300,5300,5280,4291
|
|
20230622,141800,261083140,5300,5310,5310,5300,1036
|
|
20230622,141700,255587430,5310,5310,5310,5310,0
|
|
20230622,141600,255587430,5310,5310,5310,5310,0
|
|
20230622,141500,255587430,5310,5310,5310,5310,0
|
|
20230622,141400,255587430,5310,5320,5320,5310,3
|
|
20230622,141300,255571480,5320,5320,5320,5320,2
|
|
20230622,141200,255560840,5310,5310,5310,5310,82
|
|
20230622,141100,255125420,5310,5310,5310,5310,0
|
|
20230622,141000,255125420,5310,5310,5310,5310,0
|
|
20230622,140900,255125420,5310,5310,5310,5310,2
|
|
20230622,140800,255114800,5320,5320,5320,5320,2
|
|
20230622,140700,255104160,5320,5320,5320,5320,554
|
|
20230622,140600,252156880,5320,5320,5320,5320,113
|
|
20230622,140500,251555720,5330,5330,5330,5330,0
|
|
20230622,140400,251555720,5330,5330,5330,5330,0
|
|
20230622,140300,251555720,5330,5320,5330,5320,4
|
|
20230622,140200,251534430,5310,5310,5310,5310,30
|
|
20230622,140100,251375130,5320,5320,5320,5320,0
|
|
20230622,140000,251375130,5320,5320,5320,5320,40
|
|
20230622,135900,251162330,5320,5320,5320,5320,44
|
|
20230622,135800,250928250,5310,5310,5310,5310,0
|
|
20230622,135700,250928250,5310,5310,5310,5310,10
|
|
20230622,135600,250875150,5320,5320,5320,5320,70
|
|
20230622,135500,250502750,5320,5320,5320,5320,1
|
|
20230622,135400,250497430,5300,5300,5300,5300,0
|
|
20230622,135300,250497430,5300,5300,5300,5300,0
|
|
20230622,135200,250497430,5300,5300,5300,5300,0
|
|
20230622,135100,250497430,5300,5300,5300,5300,500
|
|
20230622,135000,247847430,5300,5310,5310,5300,2020
|
|
20230622,134900,237131230,5320,5320,5320,5310,154
|
|
20230622,134800,236313450,5310,5310,5310,5310,0
|
|
20230622,134700,236313450,5310,5310,5310,5310,0
|
|
20230622,134600,236313450,5310,5310,5310,5310,0
|
|
20230622,134500,236313450,5310,5310,5310,5310,1464
|
|
20230622,134400,228539610,5300,5310,5310,5300,20
|
|
20230622,134300,228433510,5300,5300,5300,5300,0
|
|
20230622,134200,228433510,5300,5300,5300,5300,78
|
|
20230622,134100,228020110,5300,5320,5320,5300,1550
|
|
20230622,134000,219800950,5320,5310,5320,5310,1449
|
|
20230622,133900,212106390,5320,5320,5320,5320,0
|
|
20230622,133800,212106390,5320,5320,5320,5320,85
|
|
20230622,133700,211654190,5320,5320,5320,5320,0
|
|
20230622,133600,211654190,5320,5320,5320,5320,32
|
|
20230622,133500,211483950,5320,5320,5320,5320,50
|
|
20230622,133400,211217950,5320,5320,5320,5320,0
|
|
20230622,133300,211217950,5320,5320,5320,5320,0
|
|
20230622,133200,211217950,5320,5320,5320,5320,0
|
|
20230622,133100,211217950,5320,5320,5320,5320,0
|
|
20230622,133000,211217950,5320,5320,5320,5320,1834
|
|
20230622,132900,201461070,5320,5330,5330,5320,2013
|
|
20230622,132800,190751810,5330,5330,5330,5330,2
|
|
20230622,132700,190741150,5320,5320,5320,5320,0
|
|
20230622,132600,190741150,5320,5320,5320,5320,0
|
|
20230622,132500,190741150,5320,5320,5320,5320,0
|
|
20230622,132400,190741150,5320,5320,5320,5320,0
|
|
20230622,132300,190741150,5320,5320,5320,5320,0
|
|
20230622,132200,190741150,5320,5320,5320,5320,0
|
|
20230622,132100,190741150,5320,5320,5320,5320,0
|
|
20230622,132000,190741150,5320,5320,5320,5320,0
|
|
20230622,131900,190741150,5320,5330,5330,5320,100
|
|
20230622,131800,190209140,5350,5350,5350,5350,0
|
|
20230622,131700,190209140,5350,5350,5350,5350,0
|
|
20230622,131600,190209140,5350,5330,5350,5320,118
|
|
20230622,131500,189580870,5330,5330,5330,5330,0
|
|
20230622,131400,189580870,5330,5330,5330,5330,0
|
|
20230622,131300,189580870,5330,5330,5330,5330,0
|
|
20230622,131200,189580870,5330,5330,5330,5330,0
|
|
20230622,131100,189580870,5330,5330,5330,5330,264
|
|
20230622,131000,188173750,5340,5340,5340,5340,0
|
|
20230622,130900,188173750,5340,5340,5340,5340,57
|
|
20230622,130800,187869370,5340,5340,5340,5340,0
|
|
20230622,130700,187869370,5340,5340,5340,5340,8
|
|
20230622,130600,187826650,5350,5350,5350,5350,0
|
|
20230622,130500,187826650,5350,5350,5350,5350,1
|
|
20230622,130400,187821300,5330,5330,5330,5330,5
|
|
20230622,130300,187794650,5330,5330,5330,5330,0
|
|
20230622,130200,187794650,5330,5340,5340,5330,16
|
|
20230622,130100,187709220,5330,5330,5330,5330,0
|
|
20230622,130000,187709220,5330,5330,5330,5330,33
|
|
20230622,125900,187533330,5340,5340,5340,5340,0
|
|
20230622,125800,187533330,5340,5340,5340,5340,0
|
|
20230622,125700,187533330,5340,5340,5340,5340,0
|
|
20230622,125600,187533330,5340,5340,5340,5340,0
|
|
20230622,125500,187533330,5340,5340,5340,5340,0
|
|
20230622,125400,187533330,5340,5340,5340,5340,170
|
|
20230622,125300,186625530,5340,5340,5340,5340,6
|
|
20230622,125200,186593490,5320,5330,5330,5320,1017
|
|
20230622,125100,181180830,5330,5330,5330,5330,0
|
|
20230622,125000,181180830,5330,5330,5330,5330,0
|
|
20230622,124900,181180830,5330,5330,5330,5330,300
|
|
20230622,124800,179581830,5330,5330,5330,5330,0
|
|
20230622,124700,179581830,5330,5330,5330,5330,0
|
|
20230622,124600,179581830,5330,5340,5340,5330,1950
|
|
20230622,124500,169181420,5340,5340,5340,5340,0
|
|
20230622,124400,169181420,5340,5340,5340,5340,0
|
|
20230622,124300,169181420,5340,5340,5340,5340,56
|
|
20230622,124200,168882380,5340,5340,5340,5340,1048
|
|
20230622,124100,163286060,5340,5340,5340,5340,0
|
|
20230622,124000,163286060,5340,5330,5340,5330,314
|
|
20230622,123900,161610300,5340,5340,5340,5340,10
|
|
20230622,123800,161556900,5340,5340,5340,5340,0
|
|
20230622,123700,161556900,5340,5330,5340,5330,43
|
|
20230622,123600,161327690,5350,5330,5350,5330,10
|
|
20230622,123500,161274270,5330,5330,5330,5330,0
|
|
20230622,123400,161274270,5330,5330,5330,5330,46
|
|
20230622,123300,161029090,5340,5340,5340,5340,0
|
|
20230622,123200,161029090,5340,5340,5340,5340,0
|
|
20230622,123100,161029090,5340,5340,5340,5340,0
|
|
20230622,123000,161029090,5340,5340,5340,5340,500
|
|
20230622,122900,158359090,5340,5340,5340,5340,0
|
|
20230622,122800,158359090,5340,5340,5340,5340,0
|
|
20230622,122700,158359090,5340,5340,5340,5340,50
|
|
20230622,122600,158092090,5340,5340,5340,5340,1
|
|
20230622,122500,158086750,5340,5340,5340,5340,411
|
|
20230622,122400,155892010,5340,5350,5350,5340,101
|
|
20230622,122300,155352660,5340,5340,5340,5340,0
|
|
20230622,122200,155352660,5340,5340,5340,5340,0
|
|
20230622,122100,155352660,5340,5340,5340,5340,611
|
|
20230622,122000,152089920,5340,5340,5340,5340,1
|
|
20230622,121900,152084580,5350,5350,5350,5350,0
|
|
20230622,121800,152084580,5350,5350,5350,5350,264
|
|
20230622,121700,150672180,5360,5360,5360,5360,1
|
|
20230622,121600,150666820,5360,5360,5360,5360,0
|
|
20230622,121500,150666820,5360,5360,5360,5360,50
|
|
20230622,121400,150398820,5370,5370,5370,5370,6
|
|
20230622,121300,150366600,5350,5350,5350,5350,0
|
|
20230622,121200,150366600,5350,5360,5360,5350,200
|
|
20230622,121100,149296590,5350,5350,5350,5350,0
|
|
20230622,121000,149296590,5350,5350,5350,5350,0
|
|
20230622,120900,149296590,5350,5350,5350,5350,0
|
|
20230622,120800,149296590,5350,5350,5350,5350,1
|
|
20230622,120700,149291240,5360,5360,5360,5360,0
|
|
20230622,120600,149291240,5360,5360,5360,5360,25
|
|
20230622,120500,149157240,5360,5360,5360,5360,0
|
|
20230622,120400,149157240,5360,5360,5360,5360,25
|
|
20230622,120300,149023240,5360,5360,5360,5360,0
|
|
20230622,120200,149023240,5360,5360,5360,5360,0
|
|
20230622,120100,149023240,5360,5360,5360,5360,0
|
|
20230622,120000,149023240,5360,5360,5360,5360,55
|
|
20230622,115900,148728440,5360,5360,5360,5360,1045
|
|
20230622,115800,143127240,5360,5370,5370,5360,1036
|
|
20230622,115700,137573920,5370,5380,5380,5370,939
|
|
20230622,115600,132531480,5380,5380,5380,5380,0
|
|
20230622,115500,132531480,5380,5380,5380,5380,1
|
|
20230622,115400,132526100,5390,5390,5390,5390,0
|
|
20230622,115300,132526100,5390,5390,5390,5390,2
|
|
20230622,115200,132515320,5380,5380,5380,5380,0
|
|
20230622,115100,132515320,5380,5380,5380,5380,0
|
|
20230622,115000,132515320,5380,5380,5380,5380,0
|
|
20230622,114900,132515320,5380,5380,5380,5380,0
|
|
20230622,114800,132515320,5380,5380,5380,5380,384
|
|
20230622,114700,130449400,5380,5380,5380,5380,12
|
|
20230622,114600,130384840,5380,5380,5380,5380,9
|
|
20230622,114500,130336420,5350,5350,5350,5350,3
|
|
20230622,114400,130320370,5350,5360,5360,5350,195
|
|
20230622,114300,129277050,5360,5360,5360,5360,1
|
|
20230622,114200,129271690,5360,5370,5370,5360,17
|
|
20230622,114100,129180560,5380,5380,5380,5380,0
|
|
20230622,114000,129180560,5380,5380,5380,5380,2
|
|
20230622,113900,129169800,5380,5370,5380,5370,2
|
|
20230622,113800,129159050,5360,5360,5360,5360,400
|
|
20230622,113700,127015050,5360,5360,5360,5350,1516
|
|
20230622,113600,118897780,5370,5370,5370,5370,0
|
|
20230622,113500,118897780,5370,5370,5370,5370,0
|
|
20230622,113400,118897780,5370,5370,5370,5370,3
|
|
20230622,113300,118881670,5370,5370,5370,5370,1
|
|
20230622,113200,118876300,5370,5370,5370,5370,0
|
|
20230622,113100,118876300,5370,5370,5370,5370,0
|
|
20230622,113000,118876300,5370,5370,5370,5370,0
|
|
20230622,112900,118876300,5370,5360,5370,5360,653
|
|
20230622,112800,115376140,5360,5360,5360,5360,10
|
|
20230622,112700,115322540,5360,5360,5360,5360,20
|
|
20230622,112600,115215340,5360,5360,5360,5360,6
|
|
20230622,112500,115183180,5360,5360,5360,5360,2
|
|
20230622,112400,115172460,5350,5350,5350,5350,67
|
|
20230622,112300,114814010,5350,5350,5350,5350,161
|
|
20230622,112200,113952660,5350,5350,5350,5350,1669
|
|
20230622,112100,105023510,5360,5360,5360,5360,0
|
|
20230622,112000,105023510,5360,5360,5360,5360,100
|
|
20230622,111900,104487510,5350,5360,5360,5350,504
|
|
20230622,111800,101787060,5360,5370,5370,5360,9
|
|
20230622,111700,101738810,5370,5360,5370,5360,209
|
|
20230622,111600,100618560,5360,5370,5370,5360,25
|
|
20230622,111500,100484550,5360,5360,5360,5360,6
|
|
20230622,111400,100452390,5360,5360,5360,5360,100
|
|
20230622,111300,99916390,5360,5370,5370,5360,82
|
|
20230622,111200,99476670,5370,5370,5370,5370,0
|
|
20230622,111100,99476670,5370,5370,5370,5370,3
|
|
20230622,111000,99460560,5370,5370,5370,5370,20
|
|
20230622,110900,99353160,5370,5370,5370,5370,6
|
|
20230622,110800,99320940,5370,5370,5370,5370,3
|
|
20230622,110700,99304830,5370,5370,5370,5370,0
|
|
20230622,110600,99304830,5370,5370,5370,5370,67
|
|
20230622,110500,98945040,5370,5370,5370,5370,28
|
|
20230622,110400,98794680,5370,5370,5370,5370,2
|
|
20230622,110300,98783940,5370,5380,5380,5370,43
|
|
20230622,110200,98552760,5370,5370,5370,5370,14
|
|
20230622,110100,98477580,5370,5370,5370,5370,380
|
|
20230622,110000,96436980,5380,5380,5380,5380,0
|
|
20230622,105900,96436980,5380,5380,5380,5380,0
|
|
20230622,105800,96436980,5380,5370,5380,5370,10
|
|
20230622,105700,96383230,5380,5370,5380,5370,632
|
|
20230622,105600,92984340,5380,5380,5380,5380,0
|
|
20230622,105500,92984340,5380,5390,5390,5380,191
|
|
20230622,105400,91956750,5400,5400,5400,5400,0
|
|
20230622,105300,91956750,5400,5400,5400,5400,0
|
|
20230622,105200,91956750,5400,5400,5400,5400,6
|
|
20230622,105100,91924350,5400,5400,5400,5400,0
|
|
20230622,105000,91924350,5400,5400,5400,5400,3
|
|
20230622,104900,91908150,5400,5400,5400,5400,0
|
|
20230622,104800,91908150,5400,5400,5400,5400,18
|
|
20230622,104700,91810950,5370,5370,5370,5370,0
|
|
20230622,104600,91810950,5370,5360,5370,5360,1551
|
|
20230622,104500,83482370,5370,5370,5370,5370,18
|
|
20230622,104400,83385710,5360,5360,5360,5360,0
|
|
20230622,104300,83385710,5360,5360,5360,5360,300
|
|
20230622,104200,81777710,5360,5360,5360,5360,1295
|
|
20230622,104100,74836510,5360,5360,5360,5360,458
|
|
20230622,104000,72381630,5370,5370,5370,5370,1
|
|
20230622,103900,72376260,5370,5370,5370,5370,0
|
|
20230622,103800,72376260,5370,5370,5370,5370,3
|
|
20230622,103700,72360150,5370,5370,5370,5370,0
|
|
20230622,103600,72360150,5370,5360,5370,5360,188
|
|
20230622,103500,71350600,5360,5360,5360,5360,0
|
|
20230622,103400,71350600,5360,5360,5360,5350,467
|
|
20230622,103300,68851110,5360,5360,5360,5360,3
|
|
20230622,103200,68835030,5360,5360,5360,5360,125
|
|
20230622,103100,68165030,5360,5360,5360,5350,854
|
|
20230622,103000,63587600,5370,5370,5370,5370,0
|
|
20230622,102900,63587600,5370,5370,5370,5370,5
|
|
20230622,102800,63560750,5370,5370,5370,5370,273
|
|
20230622,102700,62094740,5370,5370,5370,5370,51
|
|
20230622,102600,61820870,5370,5380,5380,5370,687
|
|
20230622,102500,58126760,5390,5390,5390,5390,18
|
|
20230622,102400,58029740,5390,5390,5390,5390,0
|
|
20230622,102300,58029740,5390,5390,5390,5390,12
|
|
20230622,102200,57965060,5400,5400,5400,5400,0
|
|
20230622,102100,57965060,5400,5400,5400,5400,0
|
|
20230622,102000,57965060,5400,5400,5400,5400,0
|
|
20230622,101900,57965060,5400,5400,5400,5400,0
|
|
20230622,101800,57965060,5400,5400,5400,5400,0
|
|
20230622,101700,57965060,5400,5400,5400,5400,13
|
|
20230622,101600,57894860,5390,5390,5390,5390,1
|
|
20230622,101500,57889470,5390,5390,5390,5390,0
|
|
20230622,101400,57889470,5390,5390,5390,5390,49
|
|
20230622,101300,57625360,5390,5390,5390,5390,371
|
|
20230622,101200,55625670,5390,5390,5390,5390,0
|
|
20230622,101100,55625670,5390,5390,5390,5390,0
|
|
20230622,101000,55625670,5390,5390,5390,5390,3
|
|
20230622,100900,55609500,5380,5380,5380,5380,16
|
|
20230622,100800,55523420,5380,5370,5380,5370,51
|
|
20230622,100700,55249050,5370,5370,5370,5370,2
|
|
20230622,100600,55238310,5370,5380,5380,5370,66
|
|
20230622,100500,54883410,5360,5370,5370,5360,145
|
|
20230622,100400,54105370,5370,5380,5380,5370,203
|
|
20230622,100300,53015230,5370,5370,5370,5370,0
|
|
20230622,100200,53015230,5370,5370,5370,5370,0
|
|
20230622,100100,53015230,5370,5380,5380,5370,536
|
|
20230622,100000,50133450,5390,5390,5390,5390,102
|
|
20230622,095900,49583670,5390,5390,5390,5390,6
|
|
20230622,095800,49551330,5380,5380,5380,5380,0
|
|
20230622,095700,49551330,5380,5360,5380,5360,272
|
|
20230622,095600,48088850,5360,5370,5370,5360,100
|
|
20230622,095500,47552840,5360,5360,5360,5360,4
|
|
20230622,095400,47531400,5360,5360,5360,5360,0
|
|
20230622,095300,47531400,5360,5360,5360,5360,1
|
|
20230622,095200,47526040,5360,5370,5370,5360,275
|
|
20230622,095100,46050010,5370,5380,5380,5370,45
|
|
20230622,095000,45808120,5380,5370,5380,5370,34
|
|
20230622,094900,45625440,5370,5380,5380,5370,668
|
|
20230622,094800,42032830,5390,5380,5390,5380,6
|
|
20230622,094700,42000520,5380,5380,5380,5380,102
|
|
20230622,094600,41451760,5390,5390,5390,5390,1
|
|
20230622,094500,41446370,5380,5380,5380,5380,22
|
|
20230622,094400,41328010,5390,5390,5390,5390,58
|
|
20230622,094300,41015390,5390,5390,5390,5390,8
|
|
20230622,094200,40972270,5380,5380,5380,5380,5
|
|
20230622,094100,40945370,5380,5390,5390,5380,171
|
|
20230622,094000,40024400,5390,5400,5400,5390,7
|
|
20230622,093900,39986610,5400,5400,5400,5400,0
|
|
20230622,093800,39986610,5400,5400,5400,5400,23
|
|
20230622,093700,39862410,5400,5400,5400,5400,1
|
|
20230622,093600,39857010,5400,5400,5400,5400,1
|
|
20230622,093500,39851610,5400,5400,5400,5400,0
|
|
20230622,093400,39851610,5400,5400,5400,5400,0
|
|
20230622,093300,39851610,5400,5400,5400,5400,1
|
|
20230622,093200,39846210,5400,5400,5400,5400,260
|
|
20230622,093100,38442210,5400,5400,5400,5400,0
|
|
20230622,093000,38442210,5400,5400,5400,5400,0
|
|
20230622,092900,38442210,5400,5400,5400,5400,2
|
|
20230622,092800,38431410,5400,5400,5400,5400,0
|
|
20230622,092700,38431410,5400,5410,5410,5400,468
|
|
20230622,092600,35903700,5410,5410,5410,5410,391
|
|
20230622,092500,33788390,5430,5420,5430,5420,200
|
|
20230622,092400,32702580,5410,5410,5410,5410,22
|
|
20230622,092300,32583560,5410,5410,5410,5410,0
|
|
20230622,092200,32583560,5410,5410,5410,5410,0
|
|
20230622,092100,32583560,5410,5410,5410,5410,2
|
|
20230622,092000,32572740,5410,5400,5410,5400,389
|
|
20230622,091900,30469250,5400,5390,5400,5390,277
|
|
20230622,091800,28973630,5390,5390,5390,5390,141
|
|
20230622,091700,28213640,5380,5380,5390,5380,201
|
|
20230622,091600,27130360,5380,5380,5380,5380,0
|
|
20230622,091500,27130360,5380,5390,5390,5380,2
|
|
20230622,091400,27119590,5390,5390,5390,5390,0
|
|
20230622,091300,27119590,5390,5370,5390,5350,81
|
|
20230622,091200,26684500,5360,5370,5370,5360,15
|
|
20230622,091100,26604090,5390,5350,5390,5350,192
|
|
20230622,091000,25576850,5350,5390,5410,5350,2214
|
|
20230622,090900,13705400,5420,5420,5420,5420,25
|
|
20230622,090800,13569900,5390,5390,5390,5390,1
|
|
20230622,090700,13564510,5420,5420,5420,5420,1
|
|
20230622,090600,13559090,5390,5390,5390,5390,0
|
|
20230622,090500,13559090,5390,5420,5430,5390,326
|
|
20230622,090400,11789790,5420,5420,5430,5420,149
|
|
20230622,090300,10980750,5430,5430,5430,5430,415
|
|
20230622,090200,8727300,5420,5390,5420,5380,303
|
|
20230622,090100,7090260,5390,5390,5390,5390,0
|
|
20230622,090000,7090260,5390,5420,5430,5380,1269
|