681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,201800,147293140,5550,5550,5550,5550,1209
|
|
20230622,201700,147293140,5550,5550,5550,5550,0
|
|
20230622,201600,147293140,5550,5550,5550,5550,0
|
|
20230622,201500,147293140,5550,5550,5550,5550,0
|
|
20230622,201400,147293140,5550,5550,5550,5550,0
|
|
20230622,201300,147293140,5550,5550,5550,5550,0
|
|
20230622,201200,147293140,5550,5550,5550,5550,0
|
|
20230622,201100,147293140,5550,5550,5550,5550,0
|
|
20230622,201000,147293140,5550,5550,5550,5550,0
|
|
20230622,200900,147293140,5550,5550,5550,5550,0
|
|
20230622,200800,147293140,5550,5550,5550,5550,0
|
|
20230622,200700,147293140,5550,5550,5550,5550,0
|
|
20230622,200600,147293140,5550,5550,5550,5550,0
|
|
20230622,200500,147293140,5550,5550,5550,5550,0
|
|
20230622,200400,147293140,5550,5550,5550,5550,0
|
|
20230622,200300,147293140,5550,5550,5550,5550,0
|
|
20230622,200200,147293140,5550,5550,5550,5550,0
|
|
20230622,200100,147293140,5550,5550,5550,5550,0
|
|
20230622,200000,147293140,5550,5550,5550,5550,0
|
|
20230622,195900,147293140,5550,5550,5550,5550,0
|
|
20230622,195800,147293140,5550,5550,5550,5550,0
|
|
20230622,195700,147293140,5550,5550,5550,5550,0
|
|
20230622,195600,147293140,5550,5550,5550,5550,0
|
|
20230622,195500,147293140,5550,5550,5550,5550,0
|
|
20230622,195400,147293140,5550,5550,5550,5550,0
|
|
20230622,195300,147293140,5550,5550,5550,5550,0
|
|
20230622,195200,147293140,5550,5550,5550,5550,0
|
|
20230622,195100,147293140,5550,5550,5550,5550,0
|
|
20230622,195000,147293140,5550,5550,5550,5550,0
|
|
20230622,194900,147293140,5550,5550,5550,5550,0
|
|
20230622,194800,147293140,5550,5550,5550,5550,1209
|
|
20230622,194700,147293140,5550,5550,5550,5550,0
|
|
20230622,194600,147293140,5550,5550,5550,5550,0
|
|
20230622,194500,147293140,5550,5550,5550,5550,0
|
|
20230622,194400,147293140,5550,5550,5550,5550,0
|
|
20230622,194300,147293140,5550,5550,5550,5550,0
|
|
20230622,194200,147293140,5550,5550,5550,5550,0
|
|
20230622,194100,147293140,5550,5550,5550,5550,0
|
|
20230622,194000,147293140,5550,5550,5550,5550,0
|
|
20230622,193900,147293140,5550,5550,5550,5550,0
|
|
20230622,193800,147293140,5550,5550,5550,5550,0
|
|
20230622,193700,147293140,5550,5550,5550,5550,0
|
|
20230622,193600,147293140,5550,5550,5550,5550,0
|
|
20230622,193500,147293140,5550,5550,5550,5550,0
|
|
20230622,193400,147293140,5550,5550,5550,5550,0
|
|
20230622,193300,147293140,5550,5550,5550,5550,0
|
|
20230622,193200,147293140,5550,5550,5550,5550,0
|
|
20230622,193100,147293140,5550,5550,5550,5550,0
|
|
20230622,193000,147293140,5550,5550,5550,5550,0
|
|
20230622,192900,147293140,5550,5550,5550,5550,0
|
|
20230622,192800,147293140,5550,5550,5550,5550,0
|
|
20230622,192700,147293140,5550,5550,5550,5550,0
|
|
20230622,192600,147293140,5550,5550,5550,5550,0
|
|
20230622,192500,147293140,5550,5550,5550,5550,0
|
|
20230622,192400,147293140,5550,5550,5550,5550,0
|
|
20230622,192300,147293140,5550,5550,5550,5550,0
|
|
20230622,192200,147293140,5550,5550,5550,5550,0
|
|
20230622,192100,147293140,5550,5550,5550,5550,0
|
|
20230622,192000,147293140,5550,5550,5550,5550,0
|
|
20230622,191900,147293140,5550,5550,5550,5550,0
|
|
20230622,191800,147293140,5550,5550,5550,5550,1209
|
|
20230622,191700,147293140,5550,5550,5550,5550,0
|
|
20230622,191600,147293140,5550,5550,5550,5550,0
|
|
20230622,191500,147293140,5550,5550,5550,5550,0
|
|
20230622,191400,147293140,5550,5550,5550,5550,0
|
|
20230622,191300,147293140,5550,5550,5550,5550,0
|
|
20230622,191200,147293140,5550,5550,5550,5550,0
|
|
20230622,191100,147293140,5550,5550,5550,5550,0
|
|
20230622,191000,147293140,5550,5550,5550,5550,0
|
|
20230622,190900,147293140,5550,5550,5550,5550,0
|
|
20230622,190800,147293140,5550,5550,5550,5550,0
|
|
20230622,190700,147293140,5550,5550,5550,5550,0
|
|
20230622,190600,147293140,5550,5550,5550,5550,0
|
|
20230622,190500,147293140,5550,5550,5550,5550,0
|
|
20230622,190400,147293140,5550,5550,5550,5550,0
|
|
20230622,190300,147293140,5550,5550,5550,5550,0
|
|
20230622,190200,147293140,5550,5550,5550,5550,0
|
|
20230622,190100,147293140,5550,5550,5550,5550,0
|
|
20230622,190000,147293140,5550,5550,5550,5550,0
|
|
20230622,185900,147293140,5550,5550,5550,5550,0
|
|
20230622,185800,147293140,5550,5550,5550,5550,0
|
|
20230622,185700,147293140,5550,5550,5550,5550,0
|
|
20230622,185600,147293140,5550,5550,5550,5550,0
|
|
20230622,185500,147293140,5550,5550,5550,5550,0
|
|
20230622,185400,147293140,5550,5550,5550,5550,0
|
|
20230622,185300,147293140,5550,5550,5550,5550,0
|
|
20230622,185200,147293140,5550,5550,5550,5550,0
|
|
20230622,185100,147293140,5550,5550,5550,5550,0
|
|
20230622,185000,147293140,5550,5550,5550,5550,0
|
|
20230622,184900,147293140,5550,5550,5550,5550,0
|
|
20230622,184800,147293140,5550,5550,5550,5550,1209
|
|
20230622,184700,147293140,5550,5550,5550,5550,0
|
|
20230622,184600,147293140,5550,5550,5550,5550,0
|
|
20230622,184500,147293140,5550,5550,5550,5550,0
|
|
20230622,184400,147293140,5550,5550,5550,5550,0
|
|
20230622,184300,147293140,5550,5550,5550,5550,0
|
|
20230622,184200,147293140,5550,5550,5550,5550,0
|
|
20230622,184100,147293140,5550,5550,5550,5550,0
|
|
20230622,184000,147293140,5550,5550,5550,5550,0
|
|
20230622,183900,147293140,5550,5550,5550,5550,0
|
|
20230622,183800,147293140,5550,5550,5550,5550,0
|
|
20230622,183700,147293140,5550,5550,5550,5550,0
|
|
20230622,183600,147293140,5550,5550,5550,5550,0
|
|
20230622,183500,147293140,5550,5550,5550,5550,0
|
|
20230622,183400,147293140,5550,5550,5550,5550,0
|
|
20230622,183300,147293140,5550,5550,5550,5550,0
|
|
20230622,183200,147293140,5550,5550,5550,5550,0
|
|
20230622,183100,147293140,5550,5550,5550,5550,0
|
|
20230622,183000,147293140,5550,5550,5550,5550,0
|
|
20230622,182900,147293140,5550,5550,5550,5550,0
|
|
20230622,182800,147293140,5550,5550,5550,5550,0
|
|
20230622,182700,147293140,5550,5550,5550,5550,0
|
|
20230622,182600,147293140,5550,5550,5550,5550,0
|
|
20230622,182500,147293140,5550,5550,5550,5550,0
|
|
20230622,182400,147293140,5550,5550,5550,5550,0
|
|
20230622,182300,147293140,5550,5550,5550,5550,0
|
|
20230622,182200,147293140,5550,5550,5550,5550,0
|
|
20230622,182100,147293140,5550,5550,5550,5550,0
|
|
20230622,182000,147293140,5550,5550,5550,5550,0
|
|
20230622,181900,147293140,5550,5550,5550,5550,0
|
|
20230622,181800,147293140,5550,5550,5550,5550,1209
|
|
20230622,181700,147293140,5550,5550,5550,5550,0
|
|
20230622,181600,147293140,5550,5550,5550,5550,0
|
|
20230622,181500,147293140,5550,5550,5550,5550,0
|
|
20230622,181400,147293140,5550,5550,5550,5550,0
|
|
20230622,181300,147293140,5550,5550,5550,5550,0
|
|
20230622,181200,147293140,5550,5550,5550,5550,0
|
|
20230622,181100,147293140,5550,5550,5550,5550,0
|
|
20230622,181000,147293140,5550,5550,5550,5550,0
|
|
20230622,180900,147293140,5550,5550,5550,5550,0
|
|
20230622,180800,147293140,5550,5550,5550,5550,0
|
|
20230622,180700,147293140,5550,5550,5550,5550,0
|
|
20230622,180600,147293140,5550,5550,5550,5550,0
|
|
20230622,180500,147293140,5550,5550,5550,5550,0
|
|
20230622,180400,147293140,5550,5550,5550,5550,0
|
|
20230622,180300,147293140,5550,5550,5550,5550,0
|
|
20230622,180200,147293140,5550,5550,5550,5550,0
|
|
20230622,180100,147293140,5550,5550,5550,5550,0
|
|
20230622,180000,147293140,5550,5550,5550,5550,0
|
|
20230622,175900,147293140,5550,5550,5550,5550,0
|
|
20230622,175800,147293140,5550,5550,5550,5550,0
|
|
20230622,175700,147293140,5550,5550,5550,5550,0
|
|
20230622,175600,147293140,5550,5550,5550,5550,0
|
|
20230622,175500,147293140,5550,5550,5550,5550,0
|
|
20230622,175400,147293140,5550,5550,5550,5550,0
|
|
20230622,175300,147293140,5550,5550,5550,5550,0
|
|
20230622,175200,147293140,5550,5550,5550,5550,0
|
|
20230622,175100,147293140,5550,5550,5550,5550,0
|
|
20230622,175000,147293140,5550,5550,5550,5550,0
|
|
20230622,174900,147293140,5550,5550,5550,5550,0
|
|
20230622,174800,147293140,5550,5550,5550,5550,1209
|
|
20230622,174700,147293140,5550,5550,5550,5550,0
|
|
20230622,174600,147293140,5550,5550,5550,5550,0
|
|
20230622,174500,147293140,5550,5550,5550,5550,0
|
|
20230622,174400,147293140,5550,5550,5550,5550,0
|
|
20230622,174300,147293140,5550,5550,5550,5550,0
|
|
20230622,174200,147293140,5550,5550,5550,5550,0
|
|
20230622,174100,147293140,5550,5550,5550,5550,0
|
|
20230622,174000,147293140,5550,5550,5550,5550,0
|
|
20230622,173900,147293140,5550,5550,5550,5550,0
|
|
20230622,173800,147293140,5550,5550,5550,5550,0
|
|
20230622,173700,147293140,5550,5550,5550,5550,0
|
|
20230622,173600,147293140,5550,5550,5550,5550,0
|
|
20230622,173500,147293140,5550,5550,5550,5550,0
|
|
20230622,173400,147293140,5550,5550,5550,5550,0
|
|
20230622,173300,147293140,5550,5550,5550,5550,0
|
|
20230622,173200,147293140,5550,5550,5550,5550,0
|
|
20230622,173100,147293140,5550,5550,5550,5550,0
|
|
20230622,173000,147293140,5550,5550,5550,5550,0
|
|
20230622,172900,147293140,5550,5550,5550,5550,0
|
|
20230622,172800,147293140,5550,5550,5550,5550,0
|
|
20230622,172700,147293140,5550,5550,5550,5550,0
|
|
20230622,172600,147293140,5550,5550,5550,5550,0
|
|
20230622,172500,147293140,5550,5550,5550,5550,0
|
|
20230622,172400,147293140,5550,5550,5550,5550,0
|
|
20230622,172300,147293140,5550,5550,5550,5550,0
|
|
20230622,172200,147293140,5550,5550,5550,5550,0
|
|
20230622,172100,147293140,5550,5550,5550,5550,0
|
|
20230622,172000,147293140,5550,5550,5550,5550,0
|
|
20230622,171900,147293140,5550,5550,5550,5550,0
|
|
20230622,171800,147293140,5550,5550,5550,5550,1209
|
|
20230622,171700,147293140,5550,5550,5550,5550,0
|
|
20230622,171600,147293140,5550,5550,5550,5550,0
|
|
20230622,171500,147293140,5550,5550,5550,5550,0
|
|
20230622,171400,147293140,5550,5550,5550,5550,0
|
|
20230622,171300,147293140,5550,5550,5550,5550,0
|
|
20230622,171200,147293140,5550,5550,5550,5550,0
|
|
20230622,171100,147293140,5550,5550,5550,5550,0
|
|
20230622,171000,147293140,5550,5550,5550,5550,0
|
|
20230622,170900,147293140,5550,5550,5550,5550,0
|
|
20230622,170800,147293140,5550,5550,5550,5550,0
|
|
20230622,170700,147293140,5550,5550,5550,5550,0
|
|
20230622,170600,147293140,5550,5550,5550,5550,0
|
|
20230622,170500,147293140,5550,5550,5550,5550,0
|
|
20230622,170400,147293140,5550,5550,5550,5550,0
|
|
20230622,170300,147293140,5550,5550,5550,5550,0
|
|
20230622,170200,147293140,5550,5550,5550,5550,0
|
|
20230622,170100,147293140,5550,5550,5550,5550,0
|
|
20230622,170000,147293140,5550,5550,5550,5550,0
|
|
20230622,165900,147293140,5550,5550,5550,5550,0
|
|
20230622,165800,147293140,5550,5550,5550,5550,0
|
|
20230622,165700,147293140,5550,5550,5550,5550,0
|
|
20230622,165600,147293140,5550,5550,5550,5550,0
|
|
20230622,165500,147293140,5550,5550,5550,5550,0
|
|
20230622,165400,147293140,5550,5550,5550,5550,0
|
|
20230622,165300,147293140,5550,5550,5550,5550,0
|
|
20230622,165200,147293140,5550,5550,5550,5550,0
|
|
20230622,165100,147293140,5550,5550,5550,5550,0
|
|
20230622,165000,147293140,5550,5550,5550,5550,0
|
|
20230622,164900,147293140,5550,5550,5550,5550,0
|
|
20230622,164800,147293140,5550,5550,5550,5550,1209
|
|
20230622,164700,147293140,5550,5550,5550,5550,0
|
|
20230622,164600,147293140,5550,5550,5550,5550,0
|
|
20230622,164500,147293140,5550,5550,5550,5550,0
|
|
20230622,164400,147293140,5550,5550,5550,5550,0
|
|
20230622,164300,147293140,5550,5550,5550,5550,0
|
|
20230622,164200,147293140,5550,5550,5550,5550,0
|
|
20230622,164100,147293140,5550,5550,5550,5550,0
|
|
20230622,164000,147293140,5550,5550,5550,5550,0
|
|
20230622,163900,147293140,5550,5550,5550,5550,0
|
|
20230622,163800,147293140,5550,5550,5550,5550,0
|
|
20230622,163700,147293140,5550,5550,5550,5550,0
|
|
20230622,163600,147293140,5550,5550,5550,5550,0
|
|
20230622,163500,147293140,5550,5550,5550,5550,0
|
|
20230622,163400,147293140,5550,5550,5550,5550,0
|
|
20230622,163300,147293140,5550,5550,5550,5550,0
|
|
20230622,163200,147293140,5550,5550,5550,5550,0
|
|
20230622,163100,147293140,5550,5550,5550,5550,0
|
|
20230622,163000,147293140,5550,5550,5550,5550,0
|
|
20230622,162900,147293140,5550,5550,5550,5550,0
|
|
20230622,162800,147293140,5550,5550,5550,5550,0
|
|
20230622,162700,147293140,5550,5550,5550,5550,0
|
|
20230622,162600,147293140,5550,5550,5550,5550,0
|
|
20230622,162500,147293140,5550,5550,5550,5550,0
|
|
20230622,162400,147293140,5550,5550,5550,5550,0
|
|
20230622,162300,147293140,5550,5550,5550,5550,0
|
|
20230622,162200,147293140,5550,5550,5550,5550,0
|
|
20230622,162100,147293140,5550,5550,5550,5550,0
|
|
20230622,162000,147293140,5550,5550,5550,5550,0
|
|
20230622,161900,147293140,5550,5550,5550,5550,0
|
|
20230622,161800,147293140,5550,5550,5550,5550,1209
|
|
20230622,161700,147293140,5550,5550,5550,5550,0
|
|
20230622,161600,147293140,5550,5550,5550,5550,0
|
|
20230622,161500,147293140,5550,5550,5550,5550,0
|
|
20230622,161400,147293140,5550,5550,5550,5550,0
|
|
20230622,161300,147293140,5550,5550,5550,5550,0
|
|
20230622,161200,147293140,5550,5550,5550,5550,0
|
|
20230622,161100,147293140,5550,5550,5550,5550,0
|
|
20230622,161000,147293140,5550,5550,5550,5550,0
|
|
20230622,160900,147293140,5550,5550,5550,5550,0
|
|
20230622,160800,147293140,5550,5550,5550,5550,0
|
|
20230622,160700,147293140,5550,5550,5550,5550,0
|
|
20230622,160600,147293140,5550,5550,5550,5550,0
|
|
20230622,160500,147293140,5550,5550,5550,5550,0
|
|
20230622,160400,147293140,5550,5550,5550,5550,0
|
|
20230622,160300,147293140,5550,5550,5550,5550,0
|
|
20230622,160200,147293140,5550,5550,5550,5550,0
|
|
20230622,160100,147293140,5550,5550,5550,5550,0
|
|
20230622,160000,147293140,5550,5550,5550,5550,0
|
|
20230622,155900,147293140,5550,5550,5550,5550,0
|
|
20230622,155800,147293140,5550,5550,5550,5550,0
|
|
20230622,155700,147293140,5550,5550,5550,5550,0
|
|
20230622,155600,147293140,5550,5550,5550,5550,0
|
|
20230622,155500,147293140,5550,5550,5550,5550,0
|
|
20230622,155400,147293140,5550,5550,5550,5550,0
|
|
20230622,155300,147293140,5550,5550,5550,5550,0
|
|
20230622,155200,147293140,5550,5550,5550,5550,0
|
|
20230622,155100,147293140,5550,5550,5550,5550,0
|
|
20230622,155000,147293140,5550,5550,5550,5550,0
|
|
20230622,154900,147293140,5550,5550,5550,5550,0
|
|
20230622,154800,147293140,5550,5550,5550,5550,1209
|
|
20230622,154700,147293140,5550,5550,5550,5550,0
|
|
20230622,154600,147293140,5550,5550,5550,5550,0
|
|
20230622,154500,147293140,5550,5550,5550,5550,0
|
|
20230622,154400,147293140,5550,5550,5550,5550,0
|
|
20230622,154300,147293140,5550,5550,5550,5550,0
|
|
20230622,154200,147293140,5550,5550,5550,5550,0
|
|
20230622,154100,147293140,5550,5550,5550,5550,0
|
|
20230622,154000,147293140,5550,5550,5550,5550,0
|
|
20230622,153900,147293140,5550,5550,5550,5550,0
|
|
20230622,153800,147293140,5550,5550,5550,5550,0
|
|
20230622,153700,147293140,5550,5550,5550,5550,0
|
|
20230622,153600,147293140,5550,5550,5550,5550,0
|
|
20230622,153500,147293140,5550,5550,5550,5550,0
|
|
20230622,153400,147293140,5550,5550,5550,5550,0
|
|
20230622,153300,147293140,5550,5550,5550,5550,0
|
|
20230622,153200,147293140,5550,5550,5550,5550,0
|
|
20230622,153100,147293140,5550,5550,5550,5550,0
|
|
20230622,153000,147293140,5550,5550,5550,5550,1209
|
|
20230622,152900,140583190,5530,5530,5530,5530,0
|
|
20230622,152800,140583190,5530,5530,5530,5530,0
|
|
20230622,152700,140583190,5530,5530,5530,5530,0
|
|
20230622,152600,140583190,5530,5530,5530,5530,0
|
|
20230622,152500,140583190,5530,5530,5530,5530,0
|
|
20230622,152400,140583190,5530,5530,5530,5530,0
|
|
20230622,152300,140583190,5530,5530,5530,5530,0
|
|
20230622,152200,140583190,5530,5530,5530,5530,0
|
|
20230622,152100,140583190,5530,5530,5530,5530,0
|
|
20230622,152000,140583190,5530,5530,5530,5530,0
|
|
20230622,151900,140583190,5530,5530,5530,5530,1
|
|
20230622,151800,140577660,5510,5510,5510,5510,1
|
|
20230622,151700,140572150,5530,5530,5530,5530,0
|
|
20230622,151600,140572150,5530,5530,5530,5530,0
|
|
20230622,151500,140572150,5530,5530,5530,5530,0
|
|
20230622,151400,140572150,5530,5530,5530,5530,0
|
|
20230622,151300,140572150,5530,5530,5530,5530,55
|
|
20230622,151200,140268000,5530,5530,5530,5530,0
|
|
20230622,151100,140268000,5530,5530,5530,5530,0
|
|
20230622,151000,140268000,5530,5530,5530,5530,0
|
|
20230622,150900,140268000,5530,5530,5530,5530,0
|
|
20230622,150800,140268000,5530,5530,5530,5530,393
|
|
20230622,150700,138094710,5530,5530,5530,5530,0
|
|
20230622,150600,138094710,5530,5530,5530,5530,6
|
|
20230622,150500,138061530,5500,5500,5500,5500,0
|
|
20230622,150400,138061530,5500,5500,5500,5500,0
|
|
20230622,150300,138061530,5500,5500,5500,5500,0
|
|
20230622,150200,138061530,5500,5500,5500,5500,825
|
|
20230622,150100,133524030,5500,5500,5500,5500,0
|
|
20230622,150000,133524030,5500,5500,5500,5500,0
|
|
20230622,145900,133524030,5500,5500,5500,5500,100
|
|
20230622,145800,132974030,5500,5500,5500,5500,0
|
|
20230622,145700,132974030,5500,5500,5500,5500,0
|
|
20230622,145600,132974030,5500,5500,5500,5500,100
|
|
20230622,145500,132424030,5500,5490,5500,5490,105
|
|
20230622,145400,131847540,5500,5490,5500,5480,303
|
|
20230622,145300,130186840,5500,5500,5500,5500,468
|
|
20230622,145200,127612840,5520,5520,5520,5520,10
|
|
20230622,145100,127557640,5540,5540,5540,5540,0
|
|
20230622,145000,127557640,5540,5540,5540,5540,0
|
|
20230622,144900,127557640,5540,5540,5540,5540,3
|
|
20230622,144800,127541020,5510,5520,5540,5510,511
|
|
20230622,144700,124722400,5540,5540,5540,5540,0
|
|
20230622,144600,124722400,5540,5540,5540,5540,0
|
|
20230622,144500,124722400,5540,5510,5540,5510,105
|
|
20230622,144400,124143160,5510,5510,5510,5510,250
|
|
20230622,144300,122765660,5510,5510,5510,5510,10
|
|
20230622,144200,122710560,5510,5510,5510,5510,4
|
|
20230622,144100,122688520,5510,5510,5510,5510,1
|
|
20230622,144000,122683010,5500,5500,5500,5500,2509
|
|
20230622,143900,108883510,5480,5480,5480,5480,456
|
|
20230622,143800,106384630,5480,5480,5480,5480,0
|
|
20230622,143700,106384630,5480,5490,5490,5480,265
|
|
20230622,143600,104932340,5480,5480,5480,5480,0
|
|
20230622,143500,104932340,5480,5480,5480,5480,79
|
|
20230622,143400,104499420,5490,5490,5490,5490,39
|
|
20230622,143300,104285310,5490,5480,5490,5480,69
|
|
20230622,143200,103906590,5480,5480,5490,5480,210
|
|
20230622,143100,102753780,5490,5470,5490,5470,46
|
|
20230622,143000,102501520,5480,5480,5480,5480,1
|
|
20230622,142900,102496040,5480,5470,5480,5470,8
|
|
20230622,142800,102452250,5480,5480,5480,5480,0
|
|
20230622,142700,102452250,5480,5480,5480,5480,8
|
|
20230622,142600,102408410,5480,5480,5480,5480,5
|
|
20230622,142500,102381010,5470,5470,5470,5470,0
|
|
20230622,142400,102381010,5470,5470,5470,5470,1
|
|
20230622,142300,102375540,5470,5470,5470,5470,12
|
|
20230622,142200,102309900,5460,5460,5460,5460,1001
|
|
20230622,142100,96844440,5470,5470,5470,5470,10
|
|
20230622,142000,96789740,5470,5470,5470,5470,0
|
|
20230622,141900,96789740,5470,5470,5470,5470,0
|
|
20230622,141800,96789740,5470,5470,5470,5470,0
|
|
20230622,141700,96789740,5470,5470,5470,5470,0
|
|
20230622,141600,96789740,5470,5470,5470,5470,0
|
|
20230622,141500,96789740,5470,5470,5470,5470,1
|
|
20230622,141400,96784270,5470,5470,5470,5470,0
|
|
20230622,141300,96784270,5470,5470,5470,5470,0
|
|
20230622,141200,96784270,5470,5470,5470,5470,1
|
|
20230622,141100,96778800,5460,5470,5470,5460,300
|
|
20230622,141000,95140780,5490,5490,5490,5490,1
|
|
20230622,140900,95135290,5480,5470,5480,5470,249
|
|
20230622,140800,93772340,5470,5470,5470,5470,0
|
|
20230622,140700,93772340,5470,5470,5470,5470,0
|
|
20230622,140600,93772340,5470,5470,5470,5470,341
|
|
20230622,140500,91907070,5460,5460,5460,5460,0
|
|
20230622,140400,91907070,5460,5460,5460,5460,945
|
|
20230622,140300,86747370,5470,5470,5470,5470,144
|
|
20230622,140200,85959690,5470,5470,5470,5470,93
|
|
20230622,140100,85450980,5480,5480,5480,5480,1
|
|
20230622,140000,85445500,5470,5470,5470,5470,0
|
|
20230622,135900,85445500,5470,5470,5470,5470,0
|
|
20230622,135800,85445500,5470,5480,5480,5470,21
|
|
20230622,135700,85330620,5470,5470,5470,5470,1
|
|
20230622,135600,85325150,5470,5470,5470,5470,1
|
|
20230622,135500,85319680,5470,5470,5470,5470,31
|
|
20230622,135400,85150110,5470,5470,5470,5470,0
|
|
20230622,135300,85150110,5470,5470,5470,5470,0
|
|
20230622,135200,85150110,5470,5470,5470,5470,11
|
|
20230622,135100,85089940,5480,5480,5480,5480,0
|
|
20230622,135000,85089940,5480,5480,5480,5480,0
|
|
20230622,134900,85089940,5480,5480,5480,5480,0
|
|
20230622,134800,85089940,5480,5480,5480,5480,0
|
|
20230622,134700,85089940,5480,5480,5480,5480,0
|
|
20230622,134600,85089940,5480,5480,5480,5480,0
|
|
20230622,134500,85089940,5480,5480,5480,5480,240
|
|
20230622,134400,83774740,5480,5480,5480,5480,60
|
|
20230622,134300,83445940,5480,5480,5480,5480,0
|
|
20230622,134200,83445940,5480,5480,5480,5480,17
|
|
20230622,134100,83352780,5480,5480,5480,5480,0
|
|
20230622,134000,83352780,5480,5480,5480,5480,0
|
|
20230622,133900,83352780,5480,5480,5480,5480,0
|
|
20230622,133800,83352780,5480,5480,5480,5480,0
|
|
20230622,133700,83352780,5480,5480,5480,5480,0
|
|
20230622,133600,83352780,5480,5480,5480,5480,0
|
|
20230622,133500,83352780,5480,5480,5480,5480,0
|
|
20230622,133400,83352780,5480,5480,5480,5480,0
|
|
20230622,133300,83352780,5480,5480,5480,5480,205
|
|
20230622,133200,82229380,5480,5480,5480,5480,0
|
|
20230622,133100,82229380,5480,5480,5480,5480,0
|
|
20230622,133000,82229380,5480,5480,5480,5480,0
|
|
20230622,132900,82229380,5480,5480,5480,5480,0
|
|
20230622,132800,82229380,5480,5480,5480,5480,0
|
|
20230622,132700,82229380,5480,5480,5480,5480,259
|
|
20230622,132600,80810060,5470,5470,5470,5470,0
|
|
20230622,132500,80810060,5470,5470,5470,5470,0
|
|
20230622,132400,80810060,5470,5470,5470,5470,0
|
|
20230622,132300,80810060,5470,5470,5470,5470,0
|
|
20230622,132200,80810060,5470,5470,5470,5470,0
|
|
20230622,132100,80810060,5470,5470,5470,5470,0
|
|
20230622,132000,80810060,5470,5470,5470,5470,18
|
|
20230622,131900,80711600,5470,5470,5470,5470,0
|
|
20230622,131800,80711600,5470,5460,5470,5460,2
|
|
20230622,131700,80700670,5460,5460,5460,5460,0
|
|
20230622,131600,80700670,5460,5460,5460,5460,40
|
|
20230622,131500,80482270,5470,5490,5490,5470,2
|
|
20230622,131400,80471310,5490,5490,5490,5490,0
|
|
20230622,131300,80471310,5490,5490,5490,5490,0
|
|
20230622,131200,80471310,5490,5490,5490,5490,20
|
|
20230622,131100,80361510,5470,5490,5490,5470,2
|
|
20230622,131000,80350550,5450,5450,5450,5450,0
|
|
20230622,130900,80350550,5450,5450,5450,5450,0
|
|
20230622,130800,80350550,5450,5450,5450,5450,0
|
|
20230622,130700,80350550,5450,5450,5450,5450,0
|
|
20230622,130600,80350550,5450,5450,5450,5450,0
|
|
20230622,130500,80350550,5450,5450,5450,5450,0
|
|
20230622,130400,80350550,5450,5450,5450,5450,0
|
|
20230622,130300,80350550,5450,5450,5450,5450,0
|
|
20230622,130200,80350550,5450,5450,5450,5450,0
|
|
20230622,130100,80350550,5450,5450,5450,5450,4
|
|
20230622,130000,80328750,5450,5450,5450,5450,169
|
|
20230622,125900,79407700,5450,5450,5450,5450,1828
|
|
20230622,125800,69445100,5450,5450,5450,5450,0
|
|
20230622,125700,69445100,5450,5450,5450,5450,0
|
|
20230622,125600,69445100,5450,5450,5450,5450,0
|
|
20230622,125500,69445100,5450,5450,5450,5450,1
|
|
20230622,125400,69439650,5500,5500,5500,5500,0
|
|
20230622,125300,69439650,5500,5500,5500,5500,0
|
|
20230622,125200,69439650,5500,5500,5500,5500,0
|
|
20230622,125100,69439650,5500,5470,5500,5470,1621
|
|
20230622,125000,60526890,5470,5470,5470,5470,0
|
|
20230622,124900,60526890,5470,5470,5470,5470,0
|
|
20230622,124800,60526890,5470,5470,5470,5470,1
|
|
20230622,124700,60521420,5480,5480,5480,5480,0
|
|
20230622,124600,60521420,5480,5480,5480,5470,3
|
|
20230622,124500,60504990,5450,5450,5450,5450,36
|
|
20230622,124400,60308790,5450,5450,5450,5450,0
|
|
20230622,124300,60308790,5450,5450,5450,5450,30
|
|
20230622,124200,60145290,5470,5470,5470,5470,0
|
|
20230622,124100,60145290,5470,5470,5470,5470,0
|
|
20230622,124000,60145290,5470,5470,5470,5470,0
|
|
20230622,123900,60145290,5470,5470,5470,5470,0
|
|
20230622,123800,60145290,5470,5470,5470,5470,0
|
|
20230622,123700,60145290,5470,5470,5470,5470,0
|
|
20230622,123600,60145290,5470,5470,5470,5470,0
|
|
20230622,123500,60145290,5470,5470,5470,5470,0
|
|
20230622,123400,60145290,5470,5470,5470,5470,0
|
|
20230622,123300,60145290,5470,5470,5470,5470,0
|
|
20230622,123200,60145290,5470,5470,5470,5470,0
|
|
20230622,123100,60145290,5470,5470,5470,5470,0
|
|
20230622,123000,60145290,5470,5470,5470,5470,0
|
|
20230622,122900,60145290,5470,5470,5470,5470,0
|
|
20230622,122800,60145290,5470,5470,5470,5470,0
|
|
20230622,122700,60145290,5470,5470,5470,5470,0
|
|
20230622,122600,60145290,5470,5460,5470,5460,15
|
|
20230622,122500,60063330,5450,5450,5450,5450,0
|
|
20230622,122400,60063330,5450,5450,5450,5450,0
|
|
20230622,122300,60063330,5450,5450,5450,5450,0
|
|
20230622,122200,60063330,5450,5450,5450,5450,0
|
|
20230622,122100,60063330,5450,5450,5450,5450,0
|
|
20230622,122000,60063330,5450,5450,5450,5450,0
|
|
20230622,121900,60063330,5450,5450,5450,5450,30
|
|
20230622,121800,59899830,5470,5470,5470,5470,0
|
|
20230622,121700,59899830,5470,5470,5470,5470,0
|
|
20230622,121600,59899830,5470,5470,5470,5470,0
|
|
20230622,121500,59899830,5470,5470,5470,5470,0
|
|
20230622,121400,59899830,5470,5470,5470,5470,0
|
|
20230622,121300,59899830,5470,5470,5470,5470,0
|
|
20230622,121200,59899830,5470,5470,5470,5470,0
|
|
20230622,121100,59899830,5470,5470,5470,5470,0
|
|
20230622,121000,59899830,5470,5470,5470,5470,0
|
|
20230622,120900,59899830,5470,5470,5470,5470,0
|
|
20230622,120800,59899830,5470,5470,5470,5470,0
|
|
20230622,120700,59899830,5470,5470,5470,5470,0
|
|
20230622,120600,59899830,5470,5470,5470,5470,0
|
|
20230622,120500,59899830,5470,5470,5470,5470,0
|
|
20230622,120400,59899830,5470,5470,5470,5470,0
|
|
20230622,120300,59899830,5470,5470,5470,5470,0
|
|
20230622,120200,59899830,5470,5470,5470,5470,0
|
|
20230622,120100,59899830,5470,5470,5470,5470,0
|
|
20230622,120000,59899830,5470,5470,5470,5470,1
|
|
20230622,115900,59894360,5470,5470,5470,5470,0
|
|
20230622,115800,59894360,5470,5470,5470,5470,0
|
|
20230622,115700,59894360,5470,5450,5470,5450,130
|
|
20230622,115600,59184600,5450,5450,5450,5450,4
|
|
20230622,115500,59162800,5450,5440,5450,5440,1645
|
|
20230622,115400,50204550,5430,5430,5430,5430,1
|
|
20230622,115300,50199120,5430,5430,5430,5430,44
|
|
20230622,115200,49960200,5430,5430,5430,5430,1
|
|
20230622,115100,49954770,5430,5430,5430,5430,0
|
|
20230622,115000,49954770,5430,5430,5430,5430,0
|
|
20230622,114900,49954770,5430,5430,5430,5430,0
|
|
20230622,114800,49954770,5430,5430,5430,5430,0
|
|
20230622,114700,49954770,5430,5430,5430,5430,0
|
|
20230622,114600,49954770,5430,5430,5430,5430,0
|
|
20230622,114500,49954770,5430,5430,5430,5430,0
|
|
20230622,114400,49954770,5430,5430,5430,5430,0
|
|
20230622,114300,49954770,5430,5430,5430,5430,0
|
|
20230622,114200,49954770,5430,5430,5430,5430,0
|
|
20230622,114100,49954770,5430,5430,5430,5430,0
|
|
20230622,114000,49954770,5430,5430,5430,5430,4
|
|
20230622,113900,49933050,5430,5430,5430,5430,500
|
|
20230622,113800,47218050,5430,5430,5430,5430,0
|
|
20230622,113700,47218050,5430,5430,5430,5430,1
|
|
20230622,113600,47212620,5410,5410,5410,5410,0
|
|
20230622,113500,47212620,5410,5420,5420,5410,499
|
|
20230622,113400,44509030,5410,5410,5410,5410,200
|
|
20230622,113300,43427030,5420,5420,5420,5420,15
|
|
20230622,113200,43345730,5420,5420,5420,5420,0
|
|
20230622,113100,43345730,5420,5420,5420,5420,0
|
|
20230622,113000,43345730,5420,5420,5420,5420,0
|
|
20230622,112900,43345730,5420,5420,5420,5420,0
|
|
20230622,112800,43345730,5420,5420,5420,5420,0
|
|
20230622,112700,43345730,5420,5420,5420,5420,0
|
|
20230622,112600,43345730,5420,5400,5420,5400,275
|
|
20230622,112500,41855250,5400,5420,5420,5400,199
|
|
20230622,112400,40779970,5420,5420,5420,5420,0
|
|
20230622,112300,40779970,5420,5420,5420,5420,0
|
|
20230622,112200,40779970,5420,5420,5420,5420,201
|
|
20230622,112100,39690550,5430,5430,5430,5430,0
|
|
20230622,112000,39690550,5430,5430,5430,5430,0
|
|
20230622,111900,39690550,5430,5430,5430,5430,0
|
|
20230622,111800,39690550,5430,5430,5430,5430,0
|
|
20230622,111700,39690550,5430,5430,5430,5430,0
|
|
20230622,111600,39690550,5430,5430,5430,5430,0
|
|
20230622,111500,39690550,5430,5430,5430,5430,10
|
|
20230622,111400,39636250,5410,5410,5410,5410,0
|
|
20230622,111300,39636250,5410,5410,5410,5410,0
|
|
20230622,111200,39636250,5410,5410,5410,5410,0
|
|
20230622,111100,39636250,5410,5410,5410,5410,0
|
|
20230622,111000,39636250,5410,5410,5410,5410,0
|
|
20230622,110900,39636250,5410,5410,5410,5410,0
|
|
20230622,110800,39636250,5410,5410,5410,5410,0
|
|
20230622,110700,39636250,5410,5410,5410,5410,0
|
|
20230622,110600,39636250,5410,5410,5410,5410,70
|
|
20230622,110500,39257550,5410,5410,5410,5410,0
|
|
20230622,110400,39257550,5410,5410,5410,5410,0
|
|
20230622,110300,39257550,5410,5420,5420,5410,370
|
|
20230622,110200,37255230,5430,5430,5430,5430,0
|
|
20230622,110100,37255230,5430,5430,5430,5430,0
|
|
20230622,110000,37255230,5430,5430,5430,5430,3
|
|
20230622,105900,37238940,5430,5430,5430,5430,0
|
|
20230622,105800,37238940,5430,5430,5430,5430,0
|
|
20230622,105700,37238940,5430,5430,5430,5430,0
|
|
20230622,105600,37238940,5430,5430,5430,5430,0
|
|
20230622,105500,37238940,5430,5430,5430,5430,0
|
|
20230622,105400,37238940,5430,5430,5430,5430,0
|
|
20230622,105300,37238940,5430,5430,5430,5430,10
|
|
20230622,105200,37184640,5420,5420,5420,5420,0
|
|
20230622,105100,37184640,5420,5420,5420,5420,10
|
|
20230622,105000,37130440,5430,5430,5430,5430,18
|
|
20230622,104900,37032700,5430,5430,5430,5430,0
|
|
20230622,104800,37032700,5430,5430,5430,5430,0
|
|
20230622,104700,37032700,5430,5420,5430,5420,38
|
|
20230622,104600,36826690,5420,5420,5420,5420,0
|
|
20230622,104500,36826690,5420,5420,5420,5420,5
|
|
20230622,104400,36799590,5420,5420,5420,5420,0
|
|
20230622,104300,36799590,5420,5420,5420,5420,0
|
|
20230622,104200,36799590,5420,5420,5420,5420,0
|
|
20230622,104100,36799590,5420,5420,5420,5420,0
|
|
20230622,104000,36799590,5420,5420,5420,5420,0
|
|
20230622,103900,36799590,5420,5420,5420,5420,0
|
|
20230622,103800,36799590,5420,5420,5420,5420,0
|
|
20230622,103700,36799590,5420,5420,5420,5420,9
|
|
20230622,103600,36750810,5410,5410,5410,5410,0
|
|
20230622,103500,36750810,5410,5410,5410,5410,0
|
|
20230622,103400,36750810,5410,5410,5410,5410,1
|
|
20230622,103300,36745400,5420,5420,5420,5420,0
|
|
20230622,103200,36745400,5420,5420,5420,5420,0
|
|
20230622,103100,36745400,5420,5420,5420,5420,3
|
|
20230622,103000,36729140,5420,5420,5420,5420,0
|
|
20230622,102900,36729140,5420,5420,5420,5420,0
|
|
20230622,102800,36729140,5420,5420,5420,5420,10
|
|
20230622,102700,36674940,5410,5420,5420,5410,64
|
|
20230622,102600,36328480,5410,5410,5410,5410,0
|
|
20230622,102500,36328480,5410,5410,5410,5410,0
|
|
20230622,102400,36328480,5410,5410,5410,5410,1
|
|
20230622,102300,36323070,5410,5410,5410,5410,0
|
|
20230622,102200,36323070,5410,5410,5410,5410,0
|
|
20230622,102100,36323070,5410,5410,5410,5410,7
|
|
20230622,102000,36285200,5410,5410,5410,5410,31
|
|
20230622,101900,36117490,5430,5430,5430,5430,2
|
|
20230622,101800,36106630,5430,5430,5430,5430,1
|
|
20230622,101700,36101200,5420,5420,5420,5420,0
|
|
20230622,101600,36101200,5420,5420,5420,5420,368
|
|
20230622,101500,34106640,5420,5420,5420,5420,0
|
|
20230622,101400,34106640,5420,5420,5420,5420,0
|
|
20230622,101300,34106640,5420,5420,5420,5420,0
|
|
20230622,101200,34106640,5420,5420,5420,5420,0
|
|
20230622,101100,34106640,5420,5420,5420,5420,2
|
|
20230622,101000,34095800,5410,5410,5410,5410,0
|
|
20230622,100900,34095800,5410,5410,5410,5410,531
|
|
20230622,100800,31223090,5410,5410,5410,5410,0
|
|
20230622,100700,31223090,5410,5410,5410,5410,6
|
|
20230622,100600,31190630,5400,5390,5400,5380,612
|
|
20230622,100500,27889890,5400,5400,5400,5400,0
|
|
20230622,100400,27889890,5400,5400,5400,5400,0
|
|
20230622,100300,27889890,5400,5400,5400,5400,0
|
|
20230622,100200,27889890,5400,5400,5400,5400,0
|
|
20230622,100100,27889890,5400,5390,5400,5390,516
|
|
20230622,100000,25108630,5360,5370,5370,5360,750
|
|
20230622,095900,21087220,5390,5390,5390,5390,1
|
|
20230622,095800,21081830,5390,5390,5390,5390,0
|
|
20230622,095700,21081830,5390,5390,5390,5390,0
|
|
20230622,095600,21081830,5390,5390,5390,5390,11
|
|
20230622,095500,21022540,5390,5390,5390,5390,0
|
|
20230622,095400,21022540,5390,5390,5390,5390,0
|
|
20230622,095300,21022540,5390,5370,5390,5360,175
|
|
20230622,095200,20083700,5360,5360,5360,5360,0
|
|
20230622,095100,20083700,5360,5360,5360,5360,0
|
|
20230622,095000,20083700,5360,5360,5360,5360,0
|
|
20230622,094900,20083700,5360,5390,5390,5360,1351
|
|
20230622,094800,12827330,5390,5390,5390,5390,0
|
|
20230622,094700,12827330,5390,5390,5390,5390,118
|
|
20230622,094600,12191310,5400,5400,5400,5400,0
|
|
20230622,094500,12191310,5400,5400,5400,5400,0
|
|
20230622,094400,12191310,5400,5400,5400,5400,60
|
|
20230622,094300,11867310,5390,5390,5390,5390,5
|
|
20230622,094200,11840360,5410,5410,5410,5410,0
|
|
20230622,094100,11840360,5410,5410,5410,5410,0
|
|
20230622,094000,11840360,5410,5410,5410,5410,0
|
|
20230622,093900,11840360,5410,5410,5410,5410,0
|
|
20230622,093800,11840360,5410,5410,5410,5410,0
|
|
20230622,093700,11840360,5410,5410,5410,5410,1
|
|
20230622,093600,11834950,5410,5410,5410,5410,5
|
|
20230622,093500,11807900,5390,5390,5390,5390,0
|
|
20230622,093400,11807900,5390,5390,5390,5390,0
|
|
20230622,093300,11807900,5390,5390,5390,5390,0
|
|
20230622,093200,11807900,5390,5390,5390,5390,0
|
|
20230622,093100,11807900,5390,5390,5390,5390,1
|
|
20230622,093000,11802510,5390,5390,5390,5390,0
|
|
20230622,092900,11802510,5390,5390,5390,5390,1
|
|
20230622,092800,11797120,5410,5410,5410,5410,0
|
|
20230622,092700,11797120,5410,5410,5410,5410,0
|
|
20230622,092600,11797120,5410,5410,5410,5410,6
|
|
20230622,092500,11764660,5380,5380,5380,5380,0
|
|
20230622,092400,11764660,5380,5380,5380,5380,0
|
|
20230622,092300,11764660,5380,5380,5380,5380,0
|
|
20230622,092200,11764660,5380,5380,5380,5380,31
|
|
20230622,092100,11597880,5410,5410,5410,5410,10
|
|
20230622,092000,11543780,5410,5410,5410,5410,0
|
|
20230622,091900,11543780,5410,5410,5410,5410,1
|
|
20230622,091800,11538370,5380,5380,5380,5380,0
|
|
20230622,091700,11538370,5380,5390,5390,5380,600
|
|
20230622,091600,8310310,5380,5390,5390,5380,120
|
|
20230622,091500,7664630,5380,5390,5390,5380,111
|
|
20230622,091400,7067050,5360,5360,5360,5360,0
|
|
20230622,091300,7067050,5360,5400,5400,5360,1100
|
|
20230622,091200,1143070,5430,5430,5430,5430,0
|
|
20230622,091100,1143070,5430,5430,5430,5430,0
|
|
20230622,091000,1143070,5430,5430,5430,5430,0
|
|
20230622,090900,1143070,5430,5430,5430,5430,0
|
|
20230622,090800,1143070,5430,5430,5430,5430,0
|
|
20230622,090700,1143070,5430,5430,5430,5430,5
|
|
20230622,090600,1115920,5440,5430,5440,5420,15
|
|
20230622,090500,1034380,5400,5400,5400,5400,1
|
|
20230622,090400,1028980,5390,5400,5400,5390,100
|
|
20230622,090300,489000,5410,5410,5410,5410,0
|
|
20230622,090200,489000,5410,5410,5410,5410,0
|
|
20230622,090100,489000,5410,5420,5420,5410,27
|
|
20230622,090000,342720,5440,5440,5440,5440,63
|