622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,191900,644963340,5640,5640,5640,5640,4912
|
|
20230622,191800,644963340,5640,5640,5640,5640,0
|
|
20230622,191700,644963340,5640,5640,5640,5640,0
|
|
20230622,191600,644963340,5640,5640,5640,5640,0
|
|
20230622,191500,644963340,5640,5640,5640,5640,0
|
|
20230622,191400,644963340,5640,5640,5640,5640,0
|
|
20230622,191300,644963340,5640,5640,5640,5640,0
|
|
20230622,191200,644963340,5640,5640,5640,5640,0
|
|
20230622,191100,644963340,5640,5640,5640,5640,0
|
|
20230622,191000,644963340,5640,5640,5640,5640,0
|
|
20230622,190900,644963340,5640,5640,5640,5640,0
|
|
20230622,190800,644963340,5640,5640,5640,5640,0
|
|
20230622,190700,644963340,5640,5640,5640,5640,0
|
|
20230622,190600,644963340,5640,5640,5640,5640,0
|
|
20230622,190500,644963340,5640,5640,5640,5640,0
|
|
20230622,190400,644963340,5640,5640,5640,5640,0
|
|
20230622,190300,644963340,5640,5640,5640,5640,0
|
|
20230622,190200,644963340,5640,5640,5640,5640,0
|
|
20230622,190100,644963340,5640,5640,5640,5640,0
|
|
20230622,190000,644963340,5640,5640,5640,5640,0
|
|
20230622,185900,644963340,5640,5640,5640,5640,0
|
|
20230622,185800,644963340,5640,5640,5640,5640,0
|
|
20230622,185700,644963340,5640,5640,5640,5640,0
|
|
20230622,185600,644963340,5640,5640,5640,5640,0
|
|
20230622,185500,644963340,5640,5640,5640,5640,0
|
|
20230622,185400,644963340,5640,5640,5640,5640,0
|
|
20230622,185300,644963340,5640,5640,5640,5640,0
|
|
20230622,185200,644963340,5640,5640,5640,5640,0
|
|
20230622,185100,644963340,5640,5640,5640,5640,0
|
|
20230622,185000,644963340,5640,5640,5640,5640,0
|
|
20230622,184900,644963340,5640,5640,5640,5640,4912
|
|
20230622,184800,644963340,5640,5640,5640,5640,0
|
|
20230622,184700,644963340,5640,5640,5640,5640,0
|
|
20230622,184600,644963340,5640,5640,5640,5640,0
|
|
20230622,184500,644963340,5640,5640,5640,5640,0
|
|
20230622,184400,644963340,5640,5640,5640,5640,0
|
|
20230622,184300,644963340,5640,5640,5640,5640,0
|
|
20230622,184200,644963340,5640,5640,5640,5640,0
|
|
20230622,184100,644963340,5640,5640,5640,5640,0
|
|
20230622,184000,644963340,5640,5640,5640,5640,0
|
|
20230622,183900,644963340,5640,5640,5640,5640,0
|
|
20230622,183800,644963340,5640,5640,5640,5640,0
|
|
20230622,183700,644963340,5640,5640,5640,5640,0
|
|
20230622,183600,644963340,5640,5640,5640,5640,0
|
|
20230622,183500,644963340,5640,5640,5640,5640,0
|
|
20230622,183400,644963340,5640,5640,5640,5640,0
|
|
20230622,183300,644963340,5640,5640,5640,5640,0
|
|
20230622,183200,644963340,5640,5640,5640,5640,0
|
|
20230622,183100,644963340,5640,5640,5640,5640,0
|
|
20230622,183000,644963340,5640,5640,5640,5640,0
|
|
20230622,182900,644963340,5640,5640,5640,5640,0
|
|
20230622,182800,644963340,5640,5640,5640,5640,0
|
|
20230622,182700,644963340,5640,5640,5640,5640,0
|
|
20230622,182600,644963340,5640,5640,5640,5640,0
|
|
20230622,182500,644963340,5640,5640,5640,5640,0
|
|
20230622,182400,644963340,5640,5640,5640,5640,0
|
|
20230622,182300,644963340,5640,5640,5640,5640,0
|
|
20230622,182200,644963340,5640,5640,5640,5640,0
|
|
20230622,182100,644963340,5640,5640,5640,5640,0
|
|
20230622,182000,644963340,5640,5640,5640,5640,0
|
|
20230622,181900,644963340,5640,5640,5640,5640,4912
|
|
20230622,181800,644963340,5640,5640,5640,5640,0
|
|
20230622,181700,644963340,5640,5640,5640,5640,0
|
|
20230622,181600,644963340,5640,5640,5640,5640,0
|
|
20230622,181500,644963340,5640,5640,5640,5640,0
|
|
20230622,181400,644963340,5640,5640,5640,5640,0
|
|
20230622,181300,644963340,5640,5640,5640,5640,0
|
|
20230622,181200,644963340,5640,5640,5640,5640,0
|
|
20230622,181100,644963340,5640,5640,5640,5640,0
|
|
20230622,181000,644963340,5640,5640,5640,5640,0
|
|
20230622,180900,644963340,5640,5640,5640,5640,0
|
|
20230622,180800,644963340,5640,5640,5640,5640,0
|
|
20230622,180700,644963340,5640,5640,5640,5640,0
|
|
20230622,180600,644963340,5640,5640,5640,5640,0
|
|
20230622,180500,644963340,5640,5640,5640,5640,0
|
|
20230622,180400,644963340,5640,5640,5640,5640,0
|
|
20230622,180300,644963340,5640,5640,5640,5640,0
|
|
20230622,180200,644963340,5640,5640,5640,5640,0
|
|
20230622,180100,644963340,5640,5640,5640,5640,0
|
|
20230622,180000,644963340,5640,5640,5640,5640,0
|
|
20230622,175900,644963340,5640,5640,5640,5640,0
|
|
20230622,175800,644963340,5640,5640,5640,5640,0
|
|
20230622,175700,644963340,5640,5640,5640,5640,0
|
|
20230622,175600,644963340,5640,5640,5640,5640,0
|
|
20230622,175500,644963340,5640,5640,5640,5640,0
|
|
20230622,175400,644963340,5640,5640,5640,5640,0
|
|
20230622,175300,644963340,5640,5640,5640,5640,0
|
|
20230622,175200,644963340,5640,5640,5640,5640,0
|
|
20230622,175100,644963340,5640,5640,5640,5640,0
|
|
20230622,175000,644963340,5640,5640,5640,5640,0
|
|
20230622,174900,644963340,5640,5640,5640,5640,4912
|
|
20230622,174800,644963340,5640,5640,5640,5640,0
|
|
20230622,174700,644963340,5640,5640,5640,5640,0
|
|
20230622,174600,644963340,5640,5640,5640,5640,0
|
|
20230622,174500,644963340,5640,5640,5640,5640,0
|
|
20230622,174400,644963340,5640,5640,5640,5640,0
|
|
20230622,174300,644963340,5640,5640,5640,5640,0
|
|
20230622,174200,644963340,5640,5640,5640,5640,0
|
|
20230622,174100,644963340,5640,5640,5640,5640,0
|
|
20230622,174000,644963340,5640,5640,5640,5640,0
|
|
20230622,173900,644963340,5640,5640,5640,5640,0
|
|
20230622,173800,644963340,5640,5640,5640,5640,0
|
|
20230622,173700,644963340,5640,5640,5640,5640,0
|
|
20230622,173600,644963340,5640,5640,5640,5640,0
|
|
20230622,173500,644963340,5640,5640,5640,5640,0
|
|
20230622,173400,644963340,5640,5640,5640,5640,0
|
|
20230622,173300,644963340,5640,5640,5640,5640,0
|
|
20230622,173200,644963340,5640,5640,5640,5640,0
|
|
20230622,173100,644963340,5640,5640,5640,5640,0
|
|
20230622,173000,644963340,5640,5640,5640,5640,0
|
|
20230622,172900,644963340,5640,5640,5640,5640,0
|
|
20230622,172800,644963340,5640,5640,5640,5640,0
|
|
20230622,172700,644963340,5640,5640,5640,5640,0
|
|
20230622,172600,644963340,5640,5640,5640,5640,0
|
|
20230622,172500,644963340,5640,5640,5640,5640,0
|
|
20230622,172400,644963340,5640,5640,5640,5640,0
|
|
20230622,172300,644963340,5640,5640,5640,5640,0
|
|
20230622,172200,644963340,5640,5640,5640,5640,0
|
|
20230622,172100,644963340,5640,5640,5640,5640,0
|
|
20230622,172000,644963340,5640,5640,5640,5640,0
|
|
20230622,171900,644963340,5640,5640,5640,5640,4912
|
|
20230622,171800,644963340,5640,5640,5640,5640,0
|
|
20230622,171700,644963340,5640,5640,5640,5640,0
|
|
20230622,171600,644963340,5640,5640,5640,5640,0
|
|
20230622,171500,644963340,5640,5640,5640,5640,0
|
|
20230622,171400,644963340,5640,5640,5640,5640,0
|
|
20230622,171300,644963340,5640,5640,5640,5640,0
|
|
20230622,171200,644963340,5640,5640,5640,5640,0
|
|
20230622,171100,644963340,5640,5640,5640,5640,0
|
|
20230622,171000,644963340,5640,5640,5640,5640,0
|
|
20230622,170900,644963340,5640,5640,5640,5640,0
|
|
20230622,170800,644963340,5640,5640,5640,5640,0
|
|
20230622,170700,644963340,5640,5640,5640,5640,0
|
|
20230622,170600,644963340,5640,5640,5640,5640,0
|
|
20230622,170500,644963340,5640,5640,5640,5640,0
|
|
20230622,170400,644963340,5640,5640,5640,5640,0
|
|
20230622,170300,644963340,5640,5640,5640,5640,0
|
|
20230622,170200,644963340,5640,5640,5640,5640,0
|
|
20230622,170100,644963340,5640,5640,5640,5640,0
|
|
20230622,170000,644963340,5640,5640,5640,5640,0
|
|
20230622,165900,644963340,5640,5640,5640,5640,0
|
|
20230622,165800,644963340,5640,5640,5640,5640,0
|
|
20230622,165700,644963340,5640,5640,5640,5640,0
|
|
20230622,165600,644963340,5640,5640,5640,5640,0
|
|
20230622,165500,644963340,5640,5640,5640,5640,0
|
|
20230622,165400,644963340,5640,5640,5640,5640,0
|
|
20230622,165300,644963340,5640,5640,5640,5640,0
|
|
20230622,165200,644963340,5640,5640,5640,5640,0
|
|
20230622,165100,644963340,5640,5640,5640,5640,0
|
|
20230622,165000,644963340,5640,5640,5640,5640,0
|
|
20230622,164900,644963340,5640,5640,5640,5640,4912
|
|
20230622,164800,644963340,5640,5640,5640,5640,0
|
|
20230622,164700,644963340,5640,5640,5640,5640,0
|
|
20230622,164600,644963340,5640,5640,5640,5640,0
|
|
20230622,164500,644963340,5640,5640,5640,5640,0
|
|
20230622,164400,644963340,5640,5640,5640,5640,0
|
|
20230622,164300,644963340,5640,5640,5640,5640,0
|
|
20230622,164200,644963340,5640,5640,5640,5640,0
|
|
20230622,164100,644963340,5640,5640,5640,5640,0
|
|
20230622,164000,644963340,5640,5640,5640,5640,0
|
|
20230622,163900,644963340,5640,5640,5640,5640,0
|
|
20230622,163800,644963340,5640,5640,5640,5640,0
|
|
20230622,163700,644963340,5640,5640,5640,5640,0
|
|
20230622,163600,644963340,5640,5640,5640,5640,0
|
|
20230622,163500,644963340,5640,5640,5640,5640,0
|
|
20230622,163400,644963340,5640,5640,5640,5640,0
|
|
20230622,163300,644963340,5640,5640,5640,5640,0
|
|
20230622,163200,644963340,5640,5640,5640,5640,0
|
|
20230622,163100,644963340,5640,5640,5640,5640,0
|
|
20230622,163000,644963340,5640,5640,5640,5640,0
|
|
20230622,162900,644963340,5640,5640,5640,5640,0
|
|
20230622,162800,644963340,5640,5640,5640,5640,0
|
|
20230622,162700,644963340,5640,5640,5640,5640,0
|
|
20230622,162600,644963340,5640,5640,5640,5640,0
|
|
20230622,162500,644963340,5640,5640,5640,5640,0
|
|
20230622,162400,644963340,5640,5640,5640,5640,0
|
|
20230622,162300,644963340,5640,5640,5640,5640,0
|
|
20230622,162200,644963340,5640,5640,5640,5640,0
|
|
20230622,162100,644963340,5640,5640,5640,5640,0
|
|
20230622,162000,644963340,5640,5640,5640,5640,0
|
|
20230622,161900,644963340,5640,5640,5640,5640,4912
|
|
20230622,161800,644963340,5640,5640,5640,5640,0
|
|
20230622,161700,644963340,5640,5640,5640,5640,0
|
|
20230622,161600,644963340,5640,5640,5640,5640,0
|
|
20230622,161500,644963340,5640,5640,5640,5640,0
|
|
20230622,161400,644963340,5640,5640,5640,5640,0
|
|
20230622,161300,644963340,5640,5640,5640,5640,0
|
|
20230622,161200,644963340,5640,5640,5640,5640,0
|
|
20230622,161100,644963340,5640,5640,5640,5640,0
|
|
20230622,161000,644963340,5640,5640,5640,5640,0
|
|
20230622,160900,644963340,5640,5640,5640,5640,0
|
|
20230622,160800,644963340,5640,5640,5640,5640,0
|
|
20230622,160700,644963340,5640,5640,5640,5640,0
|
|
20230622,160600,644963340,5640,5640,5640,5640,0
|
|
20230622,160500,644963340,5640,5640,5640,5640,0
|
|
20230622,160400,644963340,5640,5640,5640,5640,0
|
|
20230622,160300,644963340,5640,5640,5640,5640,0
|
|
20230622,160200,644963340,5640,5640,5640,5640,0
|
|
20230622,160100,644963340,5640,5640,5640,5640,0
|
|
20230622,160000,644963340,5640,5640,5640,5640,0
|
|
20230622,155900,644963340,5640,5640,5640,5640,0
|
|
20230622,155800,644963340,5640,5640,5640,5640,0
|
|
20230622,155700,644963340,5640,5640,5640,5640,0
|
|
20230622,155600,644963340,5640,5640,5640,5640,0
|
|
20230622,155500,644963340,5640,5640,5640,5640,0
|
|
20230622,155400,644963340,5640,5640,5640,5640,0
|
|
20230622,155300,644963340,5640,5640,5640,5640,0
|
|
20230622,155200,644963340,5640,5640,5640,5640,0
|
|
20230622,155100,644963340,5640,5640,5640,5640,0
|
|
20230622,155000,644963340,5640,5640,5640,5640,0
|
|
20230622,154900,644963340,5640,5640,5640,5640,4912
|
|
20230622,154800,644963340,5640,5640,5640,5640,0
|
|
20230622,154700,644963340,5640,5640,5640,5640,0
|
|
20230622,154600,644963340,5640,5640,5640,5640,0
|
|
20230622,154500,644963340,5640,5640,5640,5640,0
|
|
20230622,154400,644963340,5640,5640,5640,5640,0
|
|
20230622,154300,644963340,5640,5640,5640,5640,0
|
|
20230622,154200,644963340,5640,5640,5640,5640,0
|
|
20230622,154100,644963340,5640,5640,5640,5640,0
|
|
20230622,154000,644963340,5640,5640,5640,5640,0
|
|
20230622,153900,644963340,5640,5640,5640,5640,0
|
|
20230622,153800,644963340,5640,5640,5640,5640,0
|
|
20230622,153700,644963340,5640,5640,5640,5640,0
|
|
20230622,153600,644963340,5640,5640,5640,5640,0
|
|
20230622,153500,644963340,5640,5640,5640,5640,0
|
|
20230622,153400,644963340,5640,5640,5640,5640,0
|
|
20230622,153300,644963340,5640,5640,5640,5640,0
|
|
20230622,153200,644963340,5640,5640,5640,5640,0
|
|
20230622,153100,644963340,5640,5640,5640,5640,0
|
|
20230622,153000,644963340,5640,5640,5640,5640,4912
|
|
20230622,152900,617259660,5700,5700,5700,5700,0
|
|
20230622,152800,617259660,5700,5700,5700,5700,0
|
|
20230622,152700,617259660,5700,5700,5700,5700,0
|
|
20230622,152600,617259660,5700,5700,5700,5700,0
|
|
20230622,152500,617259660,5700,5700,5700,5700,0
|
|
20230622,152400,617259660,5700,5700,5700,5700,0
|
|
20230622,152300,617259660,5700,5700,5700,5700,0
|
|
20230622,152200,617259660,5700,5700,5700,5700,0
|
|
20230622,152100,617259660,5700,5700,5700,5700,0
|
|
20230622,152000,617259660,5700,5700,5700,5700,0
|
|
20230622,151900,617259660,5700,5690,5700,5690,66
|
|
20230622,151800,616884070,5700,5700,5700,5700,5
|
|
20230622,151700,616855570,5670,5700,5700,5670,542
|
|
20230622,151600,613781260,5700,5700,5700,5700,354
|
|
20230622,151500,611763460,5700,5700,5700,5700,273
|
|
20230622,151400,610207360,5670,5680,5700,5670,601
|
|
20230622,151300,606793090,5670,5660,5670,5660,153
|
|
20230622,151200,605925950,5660,5660,5660,5660,58
|
|
20230622,151100,605597670,5670,5660,5670,5660,124
|
|
20230622,151000,604894930,5670,5670,5670,5670,3
|
|
20230622,150900,604877920,5660,5670,5670,5650,55
|
|
20230622,150800,604567110,5670,5650,5670,5650,180
|
|
20230622,150700,603548310,5640,5660,5660,5640,1568
|
|
20230622,150600,594679170,5650,5650,5650,5650,1362
|
|
20230622,150500,586983870,5640,5650,5650,5640,343
|
|
20230622,150400,585046160,5650,5650,5650,5650,108
|
|
20230622,150300,584435960,5650,5660,5660,5650,18
|
|
20230622,150200,584334250,5650,5650,5650,5650,1472
|
|
20230622,150100,576017450,5650,5650,5650,5650,3
|
|
20230622,150000,576000500,5660,5660,5660,5660,15
|
|
20230622,145900,575915600,5660,5660,5660,5660,0
|
|
20230622,145800,575915600,5660,5660,5660,5660,27
|
|
20230622,145700,575762780,5660,5660,5660,5660,0
|
|
20230622,145600,575762780,5660,5660,5660,5660,2
|
|
20230622,145500,575751460,5670,5670,5670,5670,3
|
|
20230622,145400,575734450,5660,5650,5660,5650,2149
|
|
20230622,145300,563582160,5660,5660,5660,5650,1813
|
|
20230622,145200,553335580,5660,5660,5660,5660,1452
|
|
20230622,145100,545117260,5660,5660,5660,5660,900
|
|
20230622,145000,540023260,5660,5660,5660,5660,30
|
|
20230622,144900,539853460,5660,5660,5660,5660,11
|
|
20230622,144800,539791200,5660,5670,5670,5660,735
|
|
20230622,144700,535631090,5670,5670,5670,5670,720
|
|
20230622,144600,531548690,5660,5660,5660,5660,10
|
|
20230622,144500,531492090,5660,5670,5670,5660,420
|
|
20230622,144400,529110700,5680,5690,5690,5670,255
|
|
20230622,144300,527664820,5690,5690,5690,5690,2
|
|
20230622,144200,527653440,5670,5670,5670,5670,0
|
|
20230622,144100,527653440,5670,5670,5680,5670,1733
|
|
20230622,144000,517822080,5680,5670,5680,5670,747
|
|
20230622,143900,513586580,5680,5690,5690,5670,83
|
|
20230622,143800,513115930,5670,5690,5690,5670,54
|
|
20230622,143700,512809660,5670,5670,5680,5660,1348
|
|
20230622,143600,505161540,5670,5670,5680,5670,893
|
|
20230622,143500,500098210,5680,5680,5680,5680,1
|
|
20230622,143400,500092530,5670,5670,5670,5670,0
|
|
20230622,143300,500092530,5670,5670,5670,5670,0
|
|
20230622,143200,500092530,5670,5670,5670,5670,295
|
|
20230622,143100,498419880,5680,5680,5680,5680,0
|
|
20230622,143000,498419880,5680,5680,5680,5680,50
|
|
20230622,142900,498135880,5680,5680,5680,5680,0
|
|
20230622,142800,498135880,5680,5680,5680,5680,1
|
|
20230622,142700,498130200,5680,5670,5680,5670,417
|
|
20230622,142600,495761740,5670,5680,5680,5670,169
|
|
20230622,142500,494803500,5660,5660,5660,5660,10
|
|
20230622,142400,494746900,5660,5680,5680,5660,7032
|
|
20230622,142300,454864370,5680,5680,5690,5680,232
|
|
20230622,142200,453546600,5680,5680,5690,5680,702
|
|
20230622,142100,449559040,5690,5690,5690,5690,3019
|
|
20230622,142000,432380930,5690,5690,5690,5690,0
|
|
20230622,141900,432380930,5690,5690,5690,5690,10
|
|
20230622,141800,432324030,5700,5710,5710,5700,387
|
|
20230622,141700,430116450,5700,5700,5700,5700,0
|
|
20230622,141600,430116450,5700,5700,5700,5700,922
|
|
20230622,141500,424861050,5700,5700,5700,5700,103
|
|
20230622,141400,424273950,5700,5700,5700,5700,343
|
|
20230622,141300,422318850,5700,5700,5700,5700,23
|
|
20230622,141200,422187750,5700,5700,5700,5700,0
|
|
20230622,141100,422187750,5700,5700,5700,5700,0
|
|
20230622,141000,422187750,5700,5700,5700,5700,172
|
|
20230622,140900,421207350,5700,5700,5700,5700,0
|
|
20230622,140800,421207350,5700,5700,5700,5700,0
|
|
20230622,140700,421207350,5700,5700,5700,5700,0
|
|
20230622,140600,421207350,5700,5700,5700,5700,300
|
|
20230622,140500,419497350,5710,5700,5710,5700,21
|
|
20230622,140400,419377450,5700,5710,5710,5700,520
|
|
20230622,140300,416413250,5710,5710,5710,5710,0
|
|
20230622,140200,416413250,5710,5710,5710,5710,1
|
|
20230622,140100,416407540,5700,5700,5700,5700,0
|
|
20230622,140000,416407540,5700,5700,5700,5700,1117
|
|
20230622,135900,410040640,5690,5690,5690,5690,0
|
|
20230622,135800,410040640,5690,5700,5700,5690,1707
|
|
20230622,135700,400315680,5700,5700,5700,5700,0
|
|
20230622,135600,400315680,5700,5700,5700,5700,0
|
|
20230622,135500,400315680,5700,5700,5700,5700,0
|
|
20230622,135400,400315680,5700,5700,5700,5700,0
|
|
20230622,135300,400315680,5700,5700,5700,5700,40
|
|
20230622,135200,400087680,5710,5710,5710,5710,1
|
|
20230622,135100,400081970,5710,5710,5710,5710,0
|
|
20230622,135000,400081970,5710,5710,5710,5710,0
|
|
20230622,134900,400081970,5710,5720,5720,5710,203
|
|
20230622,134800,398922830,5720,5720,5720,5720,1
|
|
20230622,134700,398917110,5710,5710,5710,5710,0
|
|
20230622,134600,398917110,5710,5710,5710,5710,1
|
|
20230622,134500,398911400,5700,5700,5700,5700,0
|
|
20230622,134400,398911400,5700,5700,5700,5700,0
|
|
20230622,134300,398911400,5700,5710,5710,5700,497
|
|
20230622,134200,396077200,5720,5710,5720,5710,202
|
|
20230622,134100,394923760,5710,5720,5720,5710,103
|
|
20230622,134000,394335110,5720,5720,5720,5720,20
|
|
20230622,133900,394220710,5720,5720,5720,5720,0
|
|
20230622,133800,394220710,5720,5720,5720,5720,0
|
|
20230622,133700,394220710,5720,5720,5720,5720,0
|
|
20230622,133600,394220710,5720,5720,5720,5720,0
|
|
20230622,133500,394220710,5720,5720,5720,5720,75
|
|
20230622,133400,393791710,5720,5720,5720,5720,100
|
|
20230622,133300,393219710,5710,5710,5710,5710,0
|
|
20230622,133200,393219710,5710,5710,5710,5710,18
|
|
20230622,133100,393116930,5710,5710,5710,5710,0
|
|
20230622,133000,393116930,5710,5710,5710,5710,238
|
|
20230622,132900,391757950,5710,5710,5720,5710,128
|
|
20230622,132800,391026270,5720,5720,5720,5720,1
|
|
20230622,132700,391020550,5700,5700,5700,5700,0
|
|
20230622,132600,391020550,5700,5700,5700,5700,145
|
|
20230622,132500,390194050,5700,5710,5710,5700,550
|
|
20230622,132400,387058920,5700,5700,5700,5700,0
|
|
20230622,132300,387058920,5700,5700,5700,5700,540
|
|
20230622,132200,383980920,5700,5700,5700,5700,0
|
|
20230622,132100,383980920,5700,5710,5710,5700,20
|
|
20230622,132000,383866820,5700,5700,5700,5700,0
|
|
20230622,131900,383866820,5700,5700,5700,5700,0
|
|
20230622,131800,383866820,5700,5700,5700,5700,0
|
|
20230622,131700,383866820,5700,5700,5700,5700,156
|
|
20230622,131600,382977620,5700,5700,5700,5700,0
|
|
20230622,131500,382977620,5700,5700,5700,5700,0
|
|
20230622,131400,382977620,5700,5700,5700,5700,1060
|
|
20230622,131300,376935620,5700,5710,5710,5680,7648
|
|
20230622,131200,333404600,5710,5720,5720,5710,256
|
|
20230622,131100,331941100,5720,5720,5720,5720,225
|
|
20230622,131000,330654100,5720,5720,5720,5720,14
|
|
20230622,130900,330574020,5720,5720,5720,5720,1
|
|
20230622,130800,330568300,5710,5730,5730,5710,102
|
|
20230622,130700,329985860,5720,5720,5720,5720,0
|
|
20230622,130600,329985860,5720,5720,5720,5720,0
|
|
20230622,130500,329985860,5720,5720,5720,5720,0
|
|
20230622,130400,329985860,5720,5710,5730,5710,544
|
|
20230622,130300,326879590,5710,5720,5720,5710,2558
|
|
20230622,130200,312264520,5730,5730,5730,5730,3
|
|
20230622,130100,312247330,5730,5730,5730,5730,50
|
|
20230622,130000,311960830,5720,5720,5720,5720,10
|
|
20230622,125900,311903630,5720,5720,5720,5720,33
|
|
20230622,125800,311714870,5730,5730,5730,5730,0
|
|
20230622,125700,311714870,5730,5730,5730,5730,5
|
|
20230622,125600,311686220,5730,5730,5730,5730,100
|
|
20230622,125500,311113220,5730,5730,5730,5730,0
|
|
20230622,125400,311113220,5730,5730,5730,5730,0
|
|
20230622,125300,311113220,5730,5730,5730,5730,1
|
|
20230622,125200,311107490,5710,5710,5710,5700,3116
|
|
20230622,125100,293325370,5710,5730,5730,5710,857
|
|
20230622,125000,288431880,5700,5700,5700,5700,0
|
|
20230622,124900,288431880,5700,5700,5700,5700,170
|
|
20230622,124800,287462880,5710,5710,5710,5710,946
|
|
20230622,124700,282061220,5710,5710,5710,5710,2487
|
|
20230622,124600,267860450,5710,5710,5710,5700,924
|
|
20230622,124500,262591360,5710,5730,5730,5710,773
|
|
20230622,124400,258172940,5730,5730,5730,5730,6
|
|
20230622,124300,258138560,5730,5730,5730,5730,1709
|
|
20230622,124200,248345990,5740,5740,5740,5740,1
|
|
20230622,124100,248340250,5730,5750,5750,5730,210
|
|
20230622,124000,247134880,5750,5750,5750,5750,1
|
|
20230622,123900,247129130,5750,5750,5750,5750,10
|
|
20230622,123800,247071630,5740,5740,5740,5740,0
|
|
20230622,123700,247071630,5740,5740,5740,5740,0
|
|
20230622,123600,247071630,5740,5740,5740,5740,2093
|
|
20230622,123500,235057810,5730,5740,5740,5730,749
|
|
20230622,123400,230764180,5740,5750,5750,5740,405
|
|
20230622,123300,228439380,5740,5750,5750,5740,47
|
|
20230622,123200,228169360,5750,5750,5750,5750,1672
|
|
20230622,123100,218555360,5750,5760,5760,5750,150
|
|
20230622,123000,217692170,5760,5760,5760,5760,0
|
|
20230622,122900,217692170,5760,5760,5760,5760,0
|
|
20230622,122800,217692170,5760,5770,5770,5760,28
|
|
20230622,122700,217530750,5760,5760,5760,5760,315
|
|
20230622,122600,215716350,5770,5770,5770,5770,1281
|
|
20230622,122500,208324980,5770,5770,5770,5770,176
|
|
20230622,122400,207309460,5770,5770,5770,5770,0
|
|
20230622,122300,207309460,5770,5770,5770,5770,30
|
|
20230622,122200,207136360,5770,5770,5770,5770,10
|
|
20230622,122100,207078660,5770,5770,5770,5770,1
|
|
20230622,122000,207072890,5770,5770,5770,5770,0
|
|
20230622,121900,207072890,5770,5770,5770,5770,0
|
|
20230622,121800,207072890,5770,5770,5770,5770,13
|
|
20230622,121700,206997880,5770,5770,5770,5770,25
|
|
20230622,121600,206853630,5770,5770,5770,5770,100
|
|
20230622,121500,206276630,5780,5780,5780,5780,2
|
|
20230622,121400,206265070,5780,5780,5780,5780,0
|
|
20230622,121300,206265070,5780,5780,5780,5780,0
|
|
20230622,121200,206265070,5780,5780,5780,5780,10
|
|
20230622,121100,206207270,5780,5770,5780,5770,36
|
|
20230622,121000,205999450,5760,5780,5780,5760,431
|
|
20230622,120900,203509850,5790,5780,5790,5780,341
|
|
20230622,120800,201535470,5780,5780,5780,5780,1
|
|
20230622,120700,201529690,5780,5780,5780,5780,0
|
|
20230622,120600,201529690,5780,5780,5780,5780,29
|
|
20230622,120500,201362070,5780,5780,5780,5780,1
|
|
20230622,120400,201356290,5780,5780,5780,5780,0
|
|
20230622,120300,201356290,5780,5780,5780,5780,11
|
|
20230622,120200,201292710,5780,5780,5780,5780,0
|
|
20230622,120100,201292710,5780,5780,5780,5780,4
|
|
20230622,120000,201269590,5780,5780,5780,5780,2
|
|
20230622,115900,201258030,5790,5790,5790,5790,0
|
|
20230622,115800,201258030,5790,5790,5790,5790,84
|
|
20230622,115700,200771670,5790,5790,5790,5790,0
|
|
20230622,115600,200771670,5790,5790,5790,5790,5
|
|
20230622,115500,200742720,5790,5790,5790,5790,43
|
|
20230622,115400,200493750,5790,5790,5790,5790,0
|
|
20230622,115300,200493750,5790,5790,5790,5790,0
|
|
20230622,115200,200493750,5790,5790,5790,5790,1
|
|
20230622,115100,200487960,5790,5790,5790,5790,0
|
|
20230622,115000,200487960,5790,5800,5800,5790,5
|
|
20230622,114900,200459000,5790,5790,5790,5790,0
|
|
20230622,114800,200459000,5790,5790,5790,5790,0
|
|
20230622,114700,200459000,5790,5790,5790,5790,0
|
|
20230622,114600,200459000,5790,5790,5790,5790,200
|
|
20230622,114500,199301000,5790,5810,5810,5790,1557
|
|
20230622,114400,190275390,5840,5800,5840,5800,3937
|
|
20230622,114300,167342280,5810,5810,5810,5810,0
|
|
20230622,114200,167342280,5810,5810,5810,5810,0
|
|
20230622,114100,167342280,5810,5810,5810,5810,0
|
|
20230622,114000,167342280,5810,5810,5810,5810,0
|
|
20230622,113900,167342280,5810,5810,5810,5810,0
|
|
20230622,113800,167342280,5810,5810,5810,5810,0
|
|
20230622,113700,167342280,5810,5810,5810,5810,1451
|
|
20230622,113600,158911970,5810,5810,5810,5810,63
|
|
20230622,113500,158545940,5810,5810,5810,5810,0
|
|
20230622,113400,158545940,5810,5810,5810,5810,0
|
|
20230622,113300,158545940,5810,5810,5810,5810,0
|
|
20230622,113200,158545940,5810,5810,5810,5810,0
|
|
20230622,113100,158545940,5810,5810,5810,5810,2568
|
|
20230622,113000,143625860,5810,5810,5810,5810,0
|
|
20230622,112900,143625860,5810,5810,5810,5810,2
|
|
20230622,112800,143614240,5820,5820,5820,5820,446
|
|
20230622,112700,141018520,5820,5820,5820,5820,0
|
|
20230622,112600,141018520,5820,5830,5830,5820,79
|
|
20230622,112500,140558050,5820,5820,5820,5820,0
|
|
20230622,112400,140558050,5820,5820,5820,5820,301
|
|
20230622,112300,138806230,5830,5830,5830,5830,0
|
|
20230622,112200,138806230,5830,5830,5830,5830,0
|
|
20230622,112100,138806230,5830,5830,5830,5830,0
|
|
20230622,112000,138806230,5830,5830,5830,5830,0
|
|
20230622,111900,138806230,5830,5830,5830,5830,101
|
|
20230622,111800,138217400,5830,5830,5830,5830,8
|
|
20230622,111700,138170760,5840,5840,5840,5840,0
|
|
20230622,111600,138170760,5840,5830,5840,5830,78
|
|
20230622,111500,137715260,5840,5840,5840,5840,0
|
|
20230622,111400,137715260,5840,5840,5840,5840,0
|
|
20230622,111300,137715260,5840,5840,5840,5840,0
|
|
20230622,111200,137715260,5840,5840,5840,5840,0
|
|
20230622,111100,137715260,5840,5840,5840,5840,0
|
|
20230622,111000,137715260,5840,5840,5840,5840,5
|
|
20230622,110900,137686060,5840,5840,5840,5840,0
|
|
20230622,110800,137686060,5840,5830,5840,5830,12
|
|
20230622,110700,137616040,5830,5830,5830,5830,4
|
|
20230622,110600,137592720,5820,5830,5830,5820,150
|
|
20230622,110500,136718400,5830,5830,5830,5830,10
|
|
20230622,110400,136660100,5830,5830,5830,5830,0
|
|
20230622,110300,136660100,5830,5840,5840,5830,34
|
|
20230622,110200,136461620,5840,5830,5840,5830,3
|
|
20230622,110100,136444120,5840,5840,5840,5820,37
|
|
20230622,110000,136228060,5840,5840,5840,5840,2
|
|
20230622,105900,136216380,5820,5830,5830,5820,75
|
|
20230622,105800,135779290,5840,5840,5840,5840,224
|
|
20230622,105700,134471130,5840,5840,5840,5830,30
|
|
20230622,105600,134296200,5840,5840,5840,5840,1
|
|
20230622,105500,134290360,5830,5820,5830,5810,819
|
|
20230622,105400,129527940,5820,5830,5830,5820,292
|
|
20230622,105300,127827380,5830,5830,5830,5830,0
|
|
20230622,105200,127827380,5830,5840,5840,5830,73
|
|
20230622,105100,127401070,5840,5840,5840,5840,10
|
|
20230622,105000,127342670,5840,5840,5840,5840,0
|
|
20230622,104900,127342670,5840,5840,5840,5840,21
|
|
20230622,104800,127220030,5840,5840,5840,5840,250
|
|
20230622,104700,125760030,5840,5840,5840,5840,271
|
|
20230622,104600,124177390,5840,5840,5840,5840,2
|
|
20230622,104500,124165710,5840,5840,5840,5840,0
|
|
20230622,104400,124165710,5840,5840,5840,5840,108
|
|
20230622,104300,123534990,5840,5820,5840,5820,1154
|
|
20230622,104200,116805710,5810,5810,5810,5810,2
|
|
20230622,104100,116794090,5810,5810,5810,5810,30
|
|
20230622,104000,116619790,5810,5810,5810,5810,106
|
|
20230622,103900,116003930,5810,5810,5810,5810,350
|
|
20230622,103800,113970430,5800,5820,5820,5800,139
|
|
20230622,103700,113163500,5810,5820,5830,5810,384
|
|
20230622,103600,110927650,5820,5820,5820,5820,100
|
|
20230622,103500,110345650,5820,5820,5820,5820,0
|
|
20230622,103400,110345650,5820,5820,5820,5820,3
|
|
20230622,103300,110328190,5800,5800,5800,5800,0
|
|
20230622,103200,110328190,5800,5800,5800,5800,0
|
|
20230622,103100,110328190,5800,5810,5810,5800,161
|
|
20230622,103000,109392790,5830,5830,5830,5830,0
|
|
20230622,102900,109392790,5830,5830,5830,5830,0
|
|
20230622,102800,109392790,5830,5830,5830,5830,0
|
|
20230622,102700,109392790,5830,5830,5830,5830,2
|
|
20230622,102600,109381130,5830,5830,5830,5830,3
|
|
20230622,102500,109363640,5810,5840,5840,5810,139
|
|
20230622,102400,108555140,5830,5830,5840,5830,21
|
|
20230622,102300,108432700,5840,5840,5840,5840,1
|
|
20230622,102200,108426860,5820,5820,5820,5820,1
|
|
20230622,102100,108421040,5840,5840,5840,5840,2
|
|
20230622,102000,108409360,5830,5830,5830,5830,3
|
|
20230622,101900,108391870,5840,5840,5840,5840,1
|
|
20230622,101800,108386030,5840,5830,5840,5830,14
|
|
20230622,101700,108304390,5830,5830,5830,5830,192
|
|
20230622,101600,107185030,5840,5840,5840,5840,0
|
|
20230622,101500,107185030,5840,5840,5840,5840,12
|
|
20230622,101400,107114950,5840,5850,5850,5840,313
|
|
20230622,101300,105283910,5830,5840,5840,5830,23
|
|
20230622,101200,105149770,5830,5830,5830,5830,0
|
|
20230622,101100,105149770,5830,5830,5830,5830,0
|
|
20230622,101000,105149770,5830,5850,5850,5830,7
|
|
20230622,100900,105108940,5830,5830,5830,5830,0
|
|
20230622,100800,105108940,5830,5830,5830,5830,141
|
|
20230622,100700,104286910,5830,5830,5830,5830,0
|
|
20230622,100600,104286910,5830,5840,5850,5830,138
|
|
20230622,100500,103480010,5830,5830,5830,5830,64
|
|
20230622,100400,103106890,5830,5810,5830,5810,84
|
|
20230622,100300,102617570,5820,5820,5820,5820,0
|
|
20230622,100200,102617570,5820,5820,5820,5820,17
|
|
20230622,100100,102518630,5810,5810,5810,5810,10
|
|
20230622,100000,102460530,5820,5820,5820,5820,73
|
|
20230622,095900,102035670,5800,5800,5800,5800,0
|
|
20230622,095800,102035670,5800,5800,5800,5800,0
|
|
20230622,095700,102035670,5800,5800,5800,5800,0
|
|
20230622,095600,102035670,5800,5800,5800,5800,1
|
|
20230622,095500,102029870,5800,5800,5800,5800,0
|
|
20230622,095400,102029870,5800,5820,5820,5800,77
|
|
20230622,095300,101582120,5820,5800,5820,5800,335
|
|
20230622,095200,99635440,5810,5810,5810,5810,161
|
|
20230622,095100,98700030,5810,5810,5810,5810,0
|
|
20230622,095000,98700030,5810,5810,5810,5810,1
|
|
20230622,094900,98694220,5810,5810,5810,5810,21
|
|
20230622,094800,98572210,5810,5810,5810,5810,31
|
|
20230622,094700,98392100,5810,5810,5810,5810,1
|
|
20230622,094600,98386290,5810,5810,5810,5810,0
|
|
20230622,094500,98386290,5810,5810,5810,5810,30
|
|
20230622,094400,98211990,5810,5830,5830,5810,177
|
|
20230622,094300,97181800,5840,5820,5840,5820,29
|
|
20230622,094200,97012880,5850,5840,5850,5820,57
|
|
20230622,094100,96680090,5820,5840,5840,5820,2
|
|
20230622,094000,96668430,5820,5830,5830,5820,17
|
|
20230622,093900,96569390,5830,5840,5840,5830,34
|
|
20230622,093800,96370940,5820,5820,5820,5820,1
|
|
20230622,093700,96365120,5840,5840,5840,5810,35
|
|
20230622,093600,96160750,5840,5840,5840,5840,19
|
|
20230622,093500,96049790,5810,5810,5810,5810,0
|
|
20230622,093400,96049790,5810,5810,5810,5810,1
|
|
20230622,093300,96043980,5830,5830,5830,5830,1
|
|
20230622,093200,96038150,5840,5840,5840,5840,0
|
|
20230622,093100,96038150,5840,5810,5840,5800,38
|
|
20230622,093000,95817670,5820,5810,5820,5800,43
|
|
20230622,092900,95568020,5830,5820,5830,5810,48
|
|
20230622,092800,95288670,5830,5830,5830,5820,220
|
|
20230622,092700,94008180,5830,5830,5830,5830,2
|
|
20230622,092600,93996520,5830,5830,5830,5820,78
|
|
20230622,092500,93541790,5830,5820,5830,5820,82
|
|
20230622,092400,93064540,5830,5820,5830,5820,22
|
|
20230622,092300,92936490,5820,5820,5820,5820,4
|
|
20230622,092200,92913210,5820,5820,5820,5820,0
|
|
20230622,092100,92913210,5820,5820,5820,5820,11
|
|
20230622,092000,92849190,5820,5800,5820,5800,43
|
|
20230622,091900,92599330,5820,5820,5820,5820,309
|
|
20230622,091800,90800950,5790,5790,5790,5790,1097
|
|
20230622,091700,84449320,5790,5790,5790,5790,668
|
|
20230622,091600,80581600,5800,5820,5820,5800,851
|
|
20230622,091500,75644880,5810,5800,5810,5790,1029
|
|
20230622,091400,69682150,5800,5800,5800,5800,15
|
|
20230622,091300,69595150,5810,5780,5810,5780,733
|
|
20230622,091200,65341740,5780,5760,5800,5760,1133
|
|
20230622,091100,58812340,5760,5760,5760,5730,1145
|
|
20230622,091000,52240010,5750,5760,5760,5710,4452
|
|
20230622,090900,26700550,5760,5770,5770,5760,93
|
|
20230622,090800,26163950,5770,5770,5770,5770,83
|
|
20230622,090700,25685040,5780,5770,5780,5770,321
|
|
20230622,090600,23832860,5770,5770,5780,5770,719
|
|
20230622,090500,19683530,5780,5790,5790,5780,2928
|
|
20230622,090400,2739160,5790,5790,5790,5790,101
|
|
20230622,090300,2154370,5790,5800,5800,5790,220
|
|
20230622,090200,880160,5800,5820,5820,5800,2
|
|
20230622,090100,868540,5800,5800,5800,5800,10
|
|
20230622,090000,810540,5790,5790,5790,5790,134
|