672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200900,154139830,5230,5230,5230,5230,3342
|
|
20230622,200800,154139830,5230,5230,5230,5230,0
|
|
20230622,200700,154139830,5230,5230,5230,5230,0
|
|
20230622,200600,154139830,5230,5230,5230,5230,0
|
|
20230622,200500,154139830,5230,5230,5230,5230,0
|
|
20230622,200400,154139830,5230,5230,5230,5230,0
|
|
20230622,200300,154139830,5230,5230,5230,5230,0
|
|
20230622,200200,154139830,5230,5230,5230,5230,0
|
|
20230622,200100,154139830,5230,5230,5230,5230,0
|
|
20230622,200000,154139830,5230,5230,5230,5230,0
|
|
20230622,195900,154139830,5230,5230,5230,5230,0
|
|
20230622,195800,154139830,5230,5230,5230,5230,0
|
|
20230622,195700,154139830,5230,5230,5230,5230,0
|
|
20230622,195600,154139830,5230,5230,5230,5230,0
|
|
20230622,195500,154139830,5230,5230,5230,5230,0
|
|
20230622,195400,154139830,5230,5230,5230,5230,0
|
|
20230622,195300,154139830,5230,5230,5230,5230,0
|
|
20230622,195200,154139830,5230,5230,5230,5230,0
|
|
20230622,195100,154139830,5230,5230,5230,5230,0
|
|
20230622,195000,154139830,5230,5230,5230,5230,0
|
|
20230622,194900,154139830,5230,5230,5230,5230,0
|
|
20230622,194800,154139830,5230,5230,5230,5230,0
|
|
20230622,194700,154139830,5230,5230,5230,5230,0
|
|
20230622,194600,154139830,5230,5230,5230,5230,0
|
|
20230622,194500,154139830,5230,5230,5230,5230,0
|
|
20230622,194400,154139830,5230,5230,5230,5230,0
|
|
20230622,194300,154139830,5230,5230,5230,5230,0
|
|
20230622,194200,154139830,5230,5230,5230,5230,0
|
|
20230622,194100,154139830,5230,5230,5230,5230,0
|
|
20230622,194000,154139830,5230,5230,5230,5230,0
|
|
20230622,193900,154139830,5230,5230,5230,5230,3342
|
|
20230622,193800,154139830,5230,5230,5230,5230,0
|
|
20230622,193700,154139830,5230,5230,5230,5230,0
|
|
20230622,193600,154139830,5230,5230,5230,5230,0
|
|
20230622,193500,154139830,5230,5230,5230,5230,0
|
|
20230622,193400,154139830,5230,5230,5230,5230,0
|
|
20230622,193300,154139830,5230,5230,5230,5230,0
|
|
20230622,193200,154139830,5230,5230,5230,5230,0
|
|
20230622,193100,154139830,5230,5230,5230,5230,0
|
|
20230622,193000,154139830,5230,5230,5230,5230,0
|
|
20230622,192900,154139830,5230,5230,5230,5230,0
|
|
20230622,192800,154139830,5230,5230,5230,5230,0
|
|
20230622,192700,154139830,5230,5230,5230,5230,0
|
|
20230622,192600,154139830,5230,5230,5230,5230,0
|
|
20230622,192500,154139830,5230,5230,5230,5230,0
|
|
20230622,192400,154139830,5230,5230,5230,5230,0
|
|
20230622,192300,154139830,5230,5230,5230,5230,0
|
|
20230622,192200,154139830,5230,5230,5230,5230,0
|
|
20230622,192100,154139830,5230,5230,5230,5230,0
|
|
20230622,192000,154139830,5230,5230,5230,5230,0
|
|
20230622,191900,154139830,5230,5230,5230,5230,0
|
|
20230622,191800,154139830,5230,5230,5230,5230,0
|
|
20230622,191700,154139830,5230,5230,5230,5230,0
|
|
20230622,191600,154139830,5230,5230,5230,5230,0
|
|
20230622,191500,154139830,5230,5230,5230,5230,0
|
|
20230622,191400,154139830,5230,5230,5230,5230,0
|
|
20230622,191300,154139830,5230,5230,5230,5230,0
|
|
20230622,191200,154139830,5230,5230,5230,5230,0
|
|
20230622,191100,154139830,5230,5230,5230,5230,0
|
|
20230622,191000,154139830,5230,5230,5230,5230,0
|
|
20230622,190900,154139830,5230,5230,5230,5230,3342
|
|
20230622,190800,154139830,5230,5230,5230,5230,0
|
|
20230622,190700,154139830,5230,5230,5230,5230,0
|
|
20230622,190600,154139830,5230,5230,5230,5230,0
|
|
20230622,190500,154139830,5230,5230,5230,5230,0
|
|
20230622,190400,154139830,5230,5230,5230,5230,0
|
|
20230622,190300,154139830,5230,5230,5230,5230,0
|
|
20230622,190200,154139830,5230,5230,5230,5230,0
|
|
20230622,190100,154139830,5230,5230,5230,5230,0
|
|
20230622,190000,154139830,5230,5230,5230,5230,0
|
|
20230622,185900,154139830,5230,5230,5230,5230,0
|
|
20230622,185800,154139830,5230,5230,5230,5230,0
|
|
20230622,185700,154139830,5230,5230,5230,5230,0
|
|
20230622,185600,154139830,5230,5230,5230,5230,0
|
|
20230622,185500,154139830,5230,5230,5230,5230,0
|
|
20230622,185400,154139830,5230,5230,5230,5230,0
|
|
20230622,185300,154139830,5230,5230,5230,5230,0
|
|
20230622,185200,154139830,5230,5230,5230,5230,0
|
|
20230622,185100,154139830,5230,5230,5230,5230,0
|
|
20230622,185000,154139830,5230,5230,5230,5230,0
|
|
20230622,184900,154139830,5230,5230,5230,5230,0
|
|
20230622,184800,154139830,5230,5230,5230,5230,0
|
|
20230622,184700,154139830,5230,5230,5230,5230,0
|
|
20230622,184600,154139830,5230,5230,5230,5230,0
|
|
20230622,184500,154139830,5230,5230,5230,5230,0
|
|
20230622,184400,154139830,5230,5230,5230,5230,0
|
|
20230622,184300,154139830,5230,5230,5230,5230,0
|
|
20230622,184200,154139830,5230,5230,5230,5230,0
|
|
20230622,184100,154139830,5230,5230,5230,5230,0
|
|
20230622,184000,154139830,5230,5230,5230,5230,0
|
|
20230622,183900,154139830,5230,5230,5230,5230,3342
|
|
20230622,183800,154139830,5230,5230,5230,5230,0
|
|
20230622,183700,154139830,5230,5230,5230,5230,0
|
|
20230622,183600,154139830,5230,5230,5230,5230,0
|
|
20230622,183500,154139830,5230,5230,5230,5230,0
|
|
20230622,183400,154139830,5230,5230,5230,5230,0
|
|
20230622,183300,154139830,5230,5230,5230,5230,0
|
|
20230622,183200,154139830,5230,5230,5230,5230,0
|
|
20230622,183100,154139830,5230,5230,5230,5230,0
|
|
20230622,183000,154139830,5230,5230,5230,5230,0
|
|
20230622,182900,154139830,5230,5230,5230,5230,0
|
|
20230622,182800,154139830,5230,5230,5230,5230,0
|
|
20230622,182700,154139830,5230,5230,5230,5230,0
|
|
20230622,182600,154139830,5230,5230,5230,5230,0
|
|
20230622,182500,154139830,5230,5230,5230,5230,0
|
|
20230622,182400,154139830,5230,5230,5230,5230,0
|
|
20230622,182300,154139830,5230,5230,5230,5230,0
|
|
20230622,182200,154139830,5230,5230,5230,5230,0
|
|
20230622,182100,154139830,5230,5230,5230,5230,0
|
|
20230622,182000,154139830,5230,5230,5230,5230,0
|
|
20230622,181900,154139830,5230,5230,5230,5230,0
|
|
20230622,181800,154139830,5230,5230,5230,5230,0
|
|
20230622,181700,154139830,5230,5230,5230,5230,0
|
|
20230622,181600,154139830,5230,5230,5230,5230,0
|
|
20230622,181500,154139830,5230,5230,5230,5230,0
|
|
20230622,181400,154139830,5230,5230,5230,5230,0
|
|
20230622,181300,154139830,5230,5230,5230,5230,0
|
|
20230622,181200,154139830,5230,5230,5230,5230,0
|
|
20230622,181100,154139830,5230,5230,5230,5230,0
|
|
20230622,181000,154139830,5230,5230,5230,5230,0
|
|
20230622,180900,154139830,5230,5230,5230,5230,3342
|
|
20230622,180800,154139830,5230,5230,5230,5230,0
|
|
20230622,180700,154139830,5230,5230,5230,5230,0
|
|
20230622,180600,154139830,5230,5230,5230,5230,0
|
|
20230622,180500,154139830,5230,5230,5230,5230,0
|
|
20230622,180400,154139830,5230,5230,5230,5230,0
|
|
20230622,180300,154139830,5230,5230,5230,5230,0
|
|
20230622,180200,154139830,5230,5230,5230,5230,0
|
|
20230622,180100,154139830,5230,5230,5230,5230,0
|
|
20230622,180000,154139830,5230,5230,5230,5230,0
|
|
20230622,175900,154139830,5230,5230,5230,5230,0
|
|
20230622,175800,154139830,5230,5230,5230,5230,0
|
|
20230622,175700,154139830,5230,5230,5230,5230,0
|
|
20230622,175600,154139830,5230,5230,5230,5230,0
|
|
20230622,175500,154139830,5230,5230,5230,5230,0
|
|
20230622,175400,154139830,5230,5230,5230,5230,0
|
|
20230622,175300,154139830,5230,5230,5230,5230,0
|
|
20230622,175200,154139830,5230,5230,5230,5230,0
|
|
20230622,175100,154139830,5230,5230,5230,5230,0
|
|
20230622,175000,154139830,5230,5230,5230,5230,0
|
|
20230622,174900,154139830,5230,5230,5230,5230,0
|
|
20230622,174800,154139830,5230,5230,5230,5230,0
|
|
20230622,174700,154139830,5230,5230,5230,5230,0
|
|
20230622,174600,154139830,5230,5230,5230,5230,0
|
|
20230622,174500,154139830,5230,5230,5230,5230,0
|
|
20230622,174400,154139830,5230,5230,5230,5230,0
|
|
20230622,174300,154139830,5230,5230,5230,5230,0
|
|
20230622,174200,154139830,5230,5230,5230,5230,0
|
|
20230622,174100,154139830,5230,5230,5230,5230,0
|
|
20230622,174000,154139830,5230,5230,5230,5230,0
|
|
20230622,173900,154139830,5230,5230,5230,5230,3342
|
|
20230622,173800,154139830,5230,5230,5230,5230,0
|
|
20230622,173700,154139830,5230,5230,5230,5230,0
|
|
20230622,173600,154139830,5230,5230,5230,5230,0
|
|
20230622,173500,154139830,5230,5230,5230,5230,0
|
|
20230622,173400,154139830,5230,5230,5230,5230,0
|
|
20230622,173300,154139830,5230,5230,5230,5230,0
|
|
20230622,173200,154139830,5230,5230,5230,5230,0
|
|
20230622,173100,154139830,5230,5230,5230,5230,0
|
|
20230622,173000,154139830,5230,5230,5230,5230,0
|
|
20230622,172900,154139830,5230,5230,5230,5230,0
|
|
20230622,172800,154139830,5230,5230,5230,5230,0
|
|
20230622,172700,154139830,5230,5230,5230,5230,0
|
|
20230622,172600,154139830,5230,5230,5230,5230,0
|
|
20230622,172500,154139830,5230,5230,5230,5230,0
|
|
20230622,172400,154139830,5230,5230,5230,5230,0
|
|
20230622,172300,154139830,5230,5230,5230,5230,0
|
|
20230622,172200,154139830,5230,5230,5230,5230,0
|
|
20230622,172100,154139830,5230,5230,5230,5230,0
|
|
20230622,172000,154139830,5230,5230,5230,5230,0
|
|
20230622,171900,154139830,5230,5230,5230,5230,0
|
|
20230622,171800,154139830,5230,5230,5230,5230,0
|
|
20230622,171700,154139830,5230,5230,5230,5230,0
|
|
20230622,171600,154139830,5230,5230,5230,5230,0
|
|
20230622,171500,154139830,5230,5230,5230,5230,0
|
|
20230622,171400,154139830,5230,5230,5230,5230,0
|
|
20230622,171300,154139830,5230,5230,5230,5230,0
|
|
20230622,171200,154139830,5230,5230,5230,5230,0
|
|
20230622,171100,154139830,5230,5230,5230,5230,0
|
|
20230622,171000,154139830,5230,5230,5230,5230,0
|
|
20230622,170900,154139830,5230,5230,5230,5230,3342
|
|
20230622,170800,154139830,5230,5230,5230,5230,0
|
|
20230622,170700,154139830,5230,5230,5230,5230,0
|
|
20230622,170600,154139830,5230,5230,5230,5230,0
|
|
20230622,170500,154139830,5230,5230,5230,5230,0
|
|
20230622,170400,154139830,5230,5230,5230,5230,0
|
|
20230622,170300,154139830,5230,5230,5230,5230,0
|
|
20230622,170200,154139830,5230,5230,5230,5230,0
|
|
20230622,170100,154139830,5230,5230,5230,5230,0
|
|
20230622,170000,154139830,5230,5230,5230,5230,0
|
|
20230622,165900,154139830,5230,5230,5230,5230,0
|
|
20230622,165800,154139830,5230,5230,5230,5230,0
|
|
20230622,165700,154139830,5230,5230,5230,5230,0
|
|
20230622,165600,154139830,5230,5230,5230,5230,0
|
|
20230622,165500,154139830,5230,5230,5230,5230,0
|
|
20230622,165400,154139830,5230,5230,5230,5230,0
|
|
20230622,165300,154139830,5230,5230,5230,5230,0
|
|
20230622,165200,154139830,5230,5230,5230,5230,0
|
|
20230622,165100,154139830,5230,5230,5230,5230,0
|
|
20230622,165000,154139830,5230,5230,5230,5230,0
|
|
20230622,164900,154139830,5230,5230,5230,5230,0
|
|
20230622,164800,154139830,5230,5230,5230,5230,0
|
|
20230622,164700,154139830,5230,5230,5230,5230,0
|
|
20230622,164600,154139830,5230,5230,5230,5230,0
|
|
20230622,164500,154139830,5230,5230,5230,5230,0
|
|
20230622,164400,154139830,5230,5230,5230,5230,0
|
|
20230622,164300,154139830,5230,5230,5230,5230,0
|
|
20230622,164200,154139830,5230,5230,5230,5230,0
|
|
20230622,164100,154139830,5230,5230,5230,5230,0
|
|
20230622,164000,154139830,5230,5230,5230,5230,0
|
|
20230622,163900,154139830,5230,5230,5230,5230,3342
|
|
20230622,163800,154139830,5230,5230,5230,5230,0
|
|
20230622,163700,154139830,5230,5230,5230,5230,0
|
|
20230622,163600,154139830,5230,5230,5230,5230,0
|
|
20230622,163500,154139830,5230,5230,5230,5230,0
|
|
20230622,163400,154139830,5230,5230,5230,5230,0
|
|
20230622,163300,154139830,5230,5230,5230,5230,0
|
|
20230622,163200,154139830,5230,5230,5230,5230,0
|
|
20230622,163100,154139830,5230,5230,5230,5230,0
|
|
20230622,163000,154139830,5230,5230,5230,5230,0
|
|
20230622,162900,154139830,5230,5230,5230,5230,0
|
|
20230622,162800,154139830,5230,5230,5230,5230,0
|
|
20230622,162700,154139830,5230,5230,5230,5230,0
|
|
20230622,162600,154139830,5230,5230,5230,5230,0
|
|
20230622,162500,154139830,5230,5230,5230,5230,0
|
|
20230622,162400,154139830,5230,5230,5230,5230,0
|
|
20230622,162300,154139830,5230,5230,5230,5230,0
|
|
20230622,162200,154139830,5230,5230,5230,5230,0
|
|
20230622,162100,154139830,5230,5230,5230,5230,0
|
|
20230622,162000,154139830,5230,5230,5230,5230,0
|
|
20230622,161900,154139830,5230,5230,5230,5230,0
|
|
20230622,161800,154139830,5230,5230,5230,5230,0
|
|
20230622,161700,154139830,5230,5230,5230,5230,0
|
|
20230622,161600,154139830,5230,5230,5230,5230,0
|
|
20230622,161500,154139830,5230,5230,5230,5230,0
|
|
20230622,161400,154139830,5230,5230,5230,5230,0
|
|
20230622,161300,154139830,5230,5230,5230,5230,0
|
|
20230622,161200,154139830,5230,5230,5230,5230,0
|
|
20230622,161100,154139830,5230,5230,5230,5230,0
|
|
20230622,161000,154139830,5230,5230,5230,5230,0
|
|
20230622,160900,154139830,5230,5230,5230,5230,3342
|
|
20230622,160800,154139830,5230,5230,5230,5230,0
|
|
20230622,160700,154139830,5230,5230,5230,5230,0
|
|
20230622,160600,154139830,5230,5230,5230,5230,0
|
|
20230622,160500,154139830,5230,5230,5230,5230,0
|
|
20230622,160400,154139830,5230,5230,5230,5230,0
|
|
20230622,160300,154139830,5230,5230,5230,5230,0
|
|
20230622,160200,154139830,5230,5230,5230,5230,0
|
|
20230622,160100,154139830,5230,5230,5230,5230,0
|
|
20230622,160000,154139830,5230,5230,5230,5230,0
|
|
20230622,155900,154139830,5230,5230,5230,5230,0
|
|
20230622,155800,154139830,5230,5230,5230,5230,0
|
|
20230622,155700,154139830,5230,5230,5230,5230,0
|
|
20230622,155600,154139830,5230,5230,5230,5230,0
|
|
20230622,155500,154139830,5230,5230,5230,5230,0
|
|
20230622,155400,154139830,5230,5230,5230,5230,0
|
|
20230622,155300,154139830,5230,5230,5230,5230,0
|
|
20230622,155200,154139830,5230,5230,5230,5230,0
|
|
20230622,155100,154139830,5230,5230,5230,5230,0
|
|
20230622,155000,154139830,5230,5230,5230,5230,0
|
|
20230622,154900,154139830,5230,5230,5230,5230,0
|
|
20230622,154800,154139830,5230,5230,5230,5230,0
|
|
20230622,154700,154139830,5230,5230,5230,5230,0
|
|
20230622,154600,154139830,5230,5230,5230,5230,0
|
|
20230622,154500,154139830,5230,5230,5230,5230,0
|
|
20230622,154400,154139830,5230,5230,5230,5230,0
|
|
20230622,154300,154139830,5230,5230,5230,5230,0
|
|
20230622,154200,154139830,5230,5230,5230,5230,0
|
|
20230622,154100,154139830,5230,5230,5230,5230,0
|
|
20230622,154000,154139830,5230,5230,5230,5230,0
|
|
20230622,153900,154139830,5230,5230,5230,5230,3342
|
|
20230622,153800,154139830,5230,5230,5230,5230,0
|
|
20230622,153700,154139830,5230,5230,5230,5230,0
|
|
20230622,153600,154139830,5230,5230,5230,5230,0
|
|
20230622,153500,154139830,5230,5230,5230,5230,0
|
|
20230622,153400,154139830,5230,5230,5230,5230,0
|
|
20230622,153300,154139830,5230,5230,5230,5230,0
|
|
20230622,153200,154139830,5230,5230,5230,5230,0
|
|
20230622,153100,154139830,5230,5230,5230,5230,0
|
|
20230622,153000,154139830,5230,5230,5230,5230,3342
|
|
20230622,152900,136661170,5280,5280,5280,5280,0
|
|
20230622,152800,136661170,5280,5280,5280,5280,0
|
|
20230622,152700,136661170,5280,5280,5280,5280,0
|
|
20230622,152600,136661170,5280,5280,5280,5280,0
|
|
20230622,152500,136661170,5280,5280,5280,5280,0
|
|
20230622,152400,136661170,5280,5280,5280,5280,0
|
|
20230622,152300,136661170,5280,5280,5280,5280,0
|
|
20230622,152200,136661170,5280,5280,5280,5280,0
|
|
20230622,152100,136661170,5280,5280,5280,5280,0
|
|
20230622,152000,136661170,5280,5280,5280,5280,0
|
|
20230622,151900,136661170,5280,5280,5280,5230,1265
|
|
20230622,151800,130034060,5240,5250,5280,5240,409
|
|
20230622,151700,127887830,5250,5270,5270,5250,800
|
|
20230622,151600,123687800,5290,5290,5290,5290,0
|
|
20230622,151500,123687800,5290,5290,5290,5290,100
|
|
20230622,151400,123158800,5250,5260,5260,5250,716
|
|
20230622,151300,119399430,5260,5270,5270,5260,500
|
|
20230622,151200,116767510,5270,5270,5270,5270,10
|
|
20230622,151100,116714810,5270,5270,5270,5270,0
|
|
20230622,151000,116714810,5270,5270,5270,5270,0
|
|
20230622,150900,116714810,5270,5270,5270,5270,0
|
|
20230622,150800,116714810,5270,5270,5270,5270,0
|
|
20230622,150700,116714810,5270,5270,5270,5270,10
|
|
20230622,150600,116662110,5280,5280,5280,5280,0
|
|
20230622,150500,116662110,5280,5280,5280,5280,0
|
|
20230622,150400,116662110,5280,5280,5280,5280,34
|
|
20230622,150300,116482590,5280,5280,5280,5280,0
|
|
20230622,150200,116482590,5280,5280,5280,5280,0
|
|
20230622,150100,116482590,5280,5280,5280,5280,0
|
|
20230622,150000,116482590,5280,5280,5280,5280,19
|
|
20230622,145900,116382270,5280,5280,5280,5280,0
|
|
20230622,145800,116382270,5280,5280,5280,5280,0
|
|
20230622,145700,116382270,5280,5280,5280,5280,0
|
|
20230622,145600,116382270,5280,5280,5280,5280,0
|
|
20230622,145500,116382270,5280,5280,5280,5280,0
|
|
20230622,145400,116382270,5280,5280,5280,5280,0
|
|
20230622,145300,116382270,5280,5280,5280,5280,0
|
|
20230622,145200,116382270,5280,5280,5280,5280,0
|
|
20230622,145100,116382270,5280,5280,5280,5280,0
|
|
20230622,145000,116382270,5280,5280,5280,5280,98
|
|
20230622,144900,115864830,5280,5280,5280,5280,0
|
|
20230622,144800,115864830,5280,5280,5280,5280,0
|
|
20230622,144700,115864830,5280,5280,5280,5280,1
|
|
20230622,144600,115859550,5280,5280,5280,5280,0
|
|
20230622,144500,115859550,5280,5280,5280,5280,0
|
|
20230622,144400,115859550,5280,5280,5280,5280,0
|
|
20230622,144300,115859550,5280,5280,5280,5280,0
|
|
20230622,144200,115859550,5280,5280,5280,5280,0
|
|
20230622,144100,115859550,5280,5280,5280,5280,1
|
|
20230622,144000,115854270,5270,5270,5270,5270,0
|
|
20230622,143900,115854270,5270,5270,5270,5270,0
|
|
20230622,143800,115854270,5270,5270,5270,5270,0
|
|
20230622,143700,115854270,5270,5280,5280,5270,14
|
|
20230622,143600,115780480,5270,5270,5270,5270,0
|
|
20230622,143500,115780480,5270,5270,5270,5270,0
|
|
20230622,143400,115780480,5270,5270,5270,5270,0
|
|
20230622,143300,115780480,5270,5270,5270,5270,0
|
|
20230622,143200,115780480,5270,5270,5270,5270,0
|
|
20230622,143100,115780480,5270,5270,5270,5270,100
|
|
20230622,143000,115253480,5280,5280,5280,5280,0
|
|
20230622,142900,115253480,5280,5280,5280,5280,0
|
|
20230622,142800,115253480,5280,5280,5280,5280,0
|
|
20230622,142700,115253480,5280,5280,5280,5280,0
|
|
20230622,142600,115253480,5280,5280,5280,5280,1104
|
|
20230622,142500,109424360,5290,5290,5290,5290,0
|
|
20230622,142400,109424360,5290,5290,5290,5290,0
|
|
20230622,142300,109424360,5290,5290,5290,5290,0
|
|
20230622,142200,109424360,5290,5290,5290,5290,0
|
|
20230622,142100,109424360,5290,5290,5290,5290,0
|
|
20230622,142000,109424360,5290,5290,5290,5290,0
|
|
20230622,141900,109424360,5290,5300,5300,5290,374
|
|
20230622,141800,107445890,5300,5300,5300,5300,0
|
|
20230622,141700,107445890,5300,5300,5300,5300,0
|
|
20230622,141600,107445890,5300,5300,5300,5300,0
|
|
20230622,141500,107445890,5300,5300,5300,5300,0
|
|
20230622,141400,107445890,5300,5300,5300,5300,50
|
|
20230622,141300,107180890,5320,5320,5320,5320,0
|
|
20230622,141200,107180890,5320,5300,5320,5300,106
|
|
20230622,141100,106618990,5290,5290,5290,5290,0
|
|
20230622,141000,106618990,5290,5290,5290,5290,0
|
|
20230622,140900,106618990,5290,5290,5290,5290,0
|
|
20230622,140800,106618990,5290,5290,5290,5290,1177
|
|
20230622,140700,100392660,5280,5280,5280,5280,0
|
|
20230622,140600,100392660,5280,5280,5280,5280,134
|
|
20230622,140500,99685140,5280,5280,5280,5280,0
|
|
20230622,140400,99685140,5280,5280,5280,5280,110
|
|
20230622,140300,99104340,5280,5280,5280,5280,0
|
|
20230622,140200,99104340,5280,5280,5280,5280,26
|
|
20230622,140100,98967060,5280,5280,5280,5280,100
|
|
20230622,140000,98439060,5290,5290,5290,5290,0
|
|
20230622,135900,98439060,5290,5290,5290,5290,0
|
|
20230622,135800,98439060,5290,5290,5290,5290,0
|
|
20230622,135700,98439060,5290,5290,5290,5290,0
|
|
20230622,135600,98439060,5290,5290,5290,5290,5
|
|
20230622,135500,98412610,5280,5280,5280,5280,0
|
|
20230622,135400,98412610,5280,5280,5280,5280,29
|
|
20230622,135300,98259490,5280,5280,5280,5280,0
|
|
20230622,135200,98259490,5280,5280,5280,5280,0
|
|
20230622,135100,98259490,5280,5280,5280,5280,17
|
|
20230622,135000,98169730,5290,5290,5290,5290,0
|
|
20230622,134900,98169730,5290,5290,5290,5290,0
|
|
20230622,134800,98169730,5290,5290,5290,5290,0
|
|
20230622,134700,98169730,5290,5290,5290,5290,0
|
|
20230622,134600,98169730,5290,5290,5290,5290,0
|
|
20230622,134500,98169730,5290,5290,5290,5290,0
|
|
20230622,134400,98169730,5290,5290,5290,5290,0
|
|
20230622,134300,98169730,5290,5290,5290,5290,9
|
|
20230622,134200,98122120,5290,5290,5290,5290,0
|
|
20230622,134100,98122120,5290,5290,5290,5290,0
|
|
20230622,134000,98122120,5290,5290,5290,5290,0
|
|
20230622,133900,98122120,5290,5290,5290,5290,50
|
|
20230622,133800,97857620,5280,5280,5280,5280,0
|
|
20230622,133700,97857620,5280,5280,5280,5280,0
|
|
20230622,133600,97857620,5280,5280,5280,5280,0
|
|
20230622,133500,97857620,5280,5280,5280,5280,0
|
|
20230622,133400,97857620,5280,5280,5280,5280,0
|
|
20230622,133300,97857620,5280,5290,5290,5280,81
|
|
20230622,133200,97429440,5290,5290,5290,5290,0
|
|
20230622,133100,97429440,5290,5290,5290,5290,0
|
|
20230622,133000,97429440,5290,5290,5290,5290,0
|
|
20230622,132900,97429440,5290,5290,5290,5290,0
|
|
20230622,132800,97429440,5290,5290,5290,5290,0
|
|
20230622,132700,97429440,5290,5290,5290,5290,0
|
|
20230622,132600,97429440,5290,5290,5290,5290,0
|
|
20230622,132500,97429440,5290,5290,5290,5290,0
|
|
20230622,132400,97429440,5290,5290,5290,5290,0
|
|
20230622,132300,97429440,5290,5290,5290,5290,0
|
|
20230622,132200,97429440,5290,5290,5290,5290,0
|
|
20230622,132100,97429440,5290,5290,5290,5290,0
|
|
20230622,132000,97429440,5290,5290,5290,5290,0
|
|
20230622,131900,97429440,5290,5290,5290,5290,0
|
|
20230622,131800,97429440,5290,5290,5290,5290,0
|
|
20230622,131700,97429440,5290,5290,5290,5290,1
|
|
20230622,131600,97424150,5280,5280,5280,5280,0
|
|
20230622,131500,97424150,5280,5280,5280,5280,0
|
|
20230622,131400,97424150,5280,5280,5280,5280,0
|
|
20230622,131300,97424150,5280,5280,5280,5280,57
|
|
20230622,131200,97123190,5280,5280,5280,5280,0
|
|
20230622,131100,97123190,5280,5280,5280,5280,0
|
|
20230622,131000,97123190,5280,5280,5280,5280,0
|
|
20230622,130900,97123190,5280,5280,5280,5280,0
|
|
20230622,130800,97123190,5280,5280,5280,5280,0
|
|
20230622,130700,97123190,5280,5280,5280,5280,0
|
|
20230622,130600,97123190,5280,5280,5280,5280,0
|
|
20230622,130500,97123190,5280,5280,5280,5280,0
|
|
20230622,130400,97123190,5280,5280,5280,5280,0
|
|
20230622,130300,97123190,5280,5280,5280,5280,0
|
|
20230622,130200,97123190,5280,5280,5280,5280,0
|
|
20230622,130100,97123190,5280,5280,5280,5280,0
|
|
20230622,130000,97123190,5280,5280,5280,5280,500
|
|
20230622,125900,94483190,5280,5280,5280,5280,0
|
|
20230622,125800,94483190,5280,5280,5280,5280,0
|
|
20230622,125700,94483190,5280,5280,5280,5280,0
|
|
20230622,125600,94483190,5280,5280,5280,5280,0
|
|
20230622,125500,94483190,5280,5280,5280,5280,0
|
|
20230622,125400,94483190,5280,5280,5280,5280,0
|
|
20230622,125300,94483190,5280,5280,5280,5280,0
|
|
20230622,125200,94483190,5280,5280,5280,5280,0
|
|
20230622,125100,94483190,5280,5280,5280,5280,0
|
|
20230622,125000,94483190,5280,5280,5280,5280,1
|
|
20230622,124900,94477910,5290,5290,5290,5290,0
|
|
20230622,124800,94477910,5290,5290,5290,5290,0
|
|
20230622,124700,94477910,5290,5290,5290,5290,0
|
|
20230622,124600,94477910,5290,5290,5290,5290,0
|
|
20230622,124500,94477910,5290,5290,5290,5290,0
|
|
20230622,124400,94477910,5290,5290,5290,5290,10
|
|
20230622,124300,94425010,5290,5290,5290,5290,0
|
|
20230622,124200,94425010,5290,5290,5290,5290,0
|
|
20230622,124100,94425010,5290,5290,5290,5290,0
|
|
20230622,124000,94425010,5290,5290,5290,5290,0
|
|
20230622,123900,94425010,5290,5290,5290,5290,0
|
|
20230622,123800,94425010,5290,5290,5290,5290,0
|
|
20230622,123700,94425010,5290,5290,5290,5290,0
|
|
20230622,123600,94425010,5290,5290,5290,5290,0
|
|
20230622,123500,94425010,5290,5290,5290,5290,0
|
|
20230622,123400,94425010,5290,5290,5290,5290,0
|
|
20230622,123300,94425010,5290,5290,5290,5290,0
|
|
20230622,123200,94425010,5290,5290,5290,5290,0
|
|
20230622,123100,94425010,5290,5290,5290,5290,0
|
|
20230622,123000,94425010,5290,5290,5290,5290,205
|
|
20230622,122900,93340560,5290,5300,5300,5290,1062
|
|
20230622,122800,87712990,5310,5310,5310,5310,0
|
|
20230622,122700,87712990,5310,5310,5310,5310,0
|
|
20230622,122600,87712990,5310,5310,5310,5310,1
|
|
20230622,122500,87707680,5320,5320,5320,5320,0
|
|
20230622,122400,87707680,5320,5320,5320,5320,0
|
|
20230622,122300,87707680,5320,5320,5320,5320,0
|
|
20230622,122200,87707680,5320,5320,5320,5320,1
|
|
20230622,122100,87702360,5310,5310,5310,5310,0
|
|
20230622,122000,87702360,5310,5310,5310,5310,0
|
|
20230622,121900,87702360,5310,5310,5310,5310,0
|
|
20230622,121800,87702360,5310,5310,5310,5310,0
|
|
20230622,121700,87702360,5310,5310,5310,5310,0
|
|
20230622,121600,87702360,5310,5310,5310,5310,0
|
|
20230622,121500,87702360,5310,5310,5310,5310,0
|
|
20230622,121400,87702360,5310,5320,5320,5310,9
|
|
20230622,121300,87654560,5330,5330,5330,5330,1
|
|
20230622,121200,87649230,5350,5350,5350,5350,0
|
|
20230622,121100,87649230,5350,5350,5350,5350,0
|
|
20230622,121000,87649230,5350,5350,5350,5350,0
|
|
20230622,120900,87649230,5350,5350,5350,5350,0
|
|
20230622,120800,87649230,5350,5350,5350,5350,0
|
|
20230622,120700,87649230,5350,5350,5350,5350,0
|
|
20230622,120600,87649230,5350,5350,5350,5350,0
|
|
20230622,120500,87649230,5350,5350,5350,5350,0
|
|
20230622,120400,87649230,5350,5350,5350,5350,0
|
|
20230622,120300,87649230,5350,5350,5350,5350,0
|
|
20230622,120200,87649230,5350,5340,5350,5340,329
|
|
20230622,120100,85889090,5350,5350,5350,5350,0
|
|
20230622,120000,85889090,5350,5350,5350,5350,0
|
|
20230622,115900,85889090,5350,5350,5350,5350,0
|
|
20230622,115800,85889090,5350,5350,5350,5350,0
|
|
20230622,115700,85889090,5350,5350,5350,5350,0
|
|
20230622,115600,85889090,5350,5350,5350,5350,0
|
|
20230622,115500,85889090,5350,5350,5350,5350,0
|
|
20230622,115400,85889090,5350,5350,5350,5350,91
|
|
20230622,115300,85402240,5350,5350,5350,5350,16
|
|
20230622,115200,85316640,5340,5340,5340,5340,0
|
|
20230622,115100,85316640,5340,5340,5340,5340,0
|
|
20230622,115000,85316640,5340,5340,5340,5340,0
|
|
20230622,114900,85316640,5340,5320,5340,5320,300
|
|
20230622,114800,83715740,5320,5310,5320,5310,260
|
|
20230622,114700,82334630,5310,5310,5310,5310,500
|
|
20230622,114600,79679630,5310,5310,5310,5310,0
|
|
20230622,114500,79679630,5310,5310,5310,5310,0
|
|
20230622,114400,79679630,5310,5300,5310,5300,1402
|
|
20230622,114300,72249020,5290,5290,5290,5290,0
|
|
20230622,114200,72249020,5290,5290,5290,5290,9
|
|
20230622,114100,72201410,5290,5270,5290,5270,301
|
|
20230622,114000,70610760,5270,5270,5270,5270,0
|
|
20230622,113900,70610760,5270,5270,5270,5270,0
|
|
20230622,113800,70610760,5270,5270,5270,5270,0
|
|
20230622,113700,70610760,5270,5270,5270,5270,0
|
|
20230622,113600,70610760,5270,5270,5270,5270,68
|
|
20230622,113500,70252400,5280,5280,5280,5280,162
|
|
20230622,113400,69397040,5290,5290,5290,5290,0
|
|
20230622,113300,69397040,5290,5290,5290,5290,6
|
|
20230622,113200,69365300,5290,5290,5290,5290,1
|
|
20230622,113100,69360010,5280,5280,5280,5280,0
|
|
20230622,113000,69360010,5280,5280,5280,5280,0
|
|
20230622,112900,69360010,5280,5280,5280,5280,20
|
|
20230622,112800,69254410,5280,5280,5280,5280,0
|
|
20230622,112700,69254410,5280,5280,5280,5280,0
|
|
20230622,112600,69254410,5280,5280,5280,5280,0
|
|
20230622,112500,69254410,5280,5280,5280,5280,10
|
|
20230622,112400,69201610,5290,5290,5290,5290,0
|
|
20230622,112300,69201610,5290,5290,5290,5290,0
|
|
20230622,112200,69201610,5290,5290,5290,5290,0
|
|
20230622,112100,69201610,5290,5290,5290,5290,0
|
|
20230622,112000,69201610,5290,5290,5290,5290,0
|
|
20230622,111900,69201610,5290,5280,5290,5280,21
|
|
20230622,111800,69090720,5280,5280,5280,5280,3
|
|
20230622,111700,69074880,5280,5280,5280,5280,3
|
|
20230622,111600,69059040,5280,5290,5290,5280,82
|
|
20230622,111500,68625780,5290,5290,5290,5290,21
|
|
20230622,111400,68514690,5280,5280,5280,5280,0
|
|
20230622,111300,68514690,5280,5280,5280,5280,0
|
|
20230622,111200,68514690,5280,5280,5280,5280,0
|
|
20230622,111100,68514690,5280,5280,5280,5280,0
|
|
20230622,111000,68514690,5280,5280,5280,5280,0
|
|
20230622,110900,68514690,5280,5280,5280,5280,0
|
|
20230622,110800,68514690,5280,5280,5280,5280,0
|
|
20230622,110700,68514690,5280,5280,5280,5280,0
|
|
20230622,110600,68514690,5280,5280,5280,5280,0
|
|
20230622,110500,68514690,5280,5280,5280,5280,0
|
|
20230622,110400,68514690,5280,5280,5280,5280,11
|
|
20230622,110300,68456610,5290,5290,5290,5290,0
|
|
20230622,110200,68456610,5290,5290,5290,5290,0
|
|
20230622,110100,68456610,5290,5290,5290,5290,1
|
|
20230622,110000,68451320,5290,5290,5290,5290,62
|
|
20230622,105900,68123340,5300,5300,5300,5300,0
|
|
20230622,105800,68123340,5300,5300,5300,5300,0
|
|
20230622,105700,68123340,5300,5300,5300,5300,0
|
|
20230622,105600,68123340,5300,5300,5300,5300,0
|
|
20230622,105500,68123340,5300,5300,5300,5300,0
|
|
20230622,105400,68123340,5300,5300,5300,5300,0
|
|
20230622,105300,68123340,5300,5300,5300,5300,0
|
|
20230622,105200,68123340,5300,5300,5300,5300,0
|
|
20230622,105100,68123340,5300,5300,5300,5300,500
|
|
20230622,105000,65473340,5300,5300,5300,5300,148
|
|
20230622,104900,64688940,5300,5300,5300,5300,0
|
|
20230622,104800,64688940,5300,5300,5300,5300,1
|
|
20230622,104700,64683640,5290,5290,5290,5290,0
|
|
20230622,104600,64683640,5290,5290,5290,5290,0
|
|
20230622,104500,64683640,5290,5290,5290,5290,34
|
|
20230622,104400,64503780,5290,5290,5290,5290,1
|
|
20230622,104300,64498490,5290,5270,5290,5270,365
|
|
20230622,104200,62571830,5270,5270,5270,5270,0
|
|
20230622,104100,62571830,5270,5270,5270,5270,0
|
|
20230622,104000,62571830,5270,5270,5270,5270,0
|
|
20230622,103900,62571830,5270,5260,5270,5260,10
|
|
20230622,103800,62519220,5260,5260,5260,5260,0
|
|
20230622,103700,62519220,5260,5260,5260,5260,0
|
|
20230622,103600,62519220,5260,5260,5260,5260,1
|
|
20230622,103500,62513960,5250,5250,5250,5240,5613
|
|
20230622,103400,33045840,5250,5250,5250,5250,0
|
|
20230622,103300,33045840,5250,5250,5250,5250,0
|
|
20230622,103200,33045840,5250,5250,5250,5250,0
|
|
20230622,103100,33045840,5250,5250,5250,5250,0
|
|
20230622,103000,33045840,5250,5250,5250,5250,0
|
|
20230622,102900,33045840,5250,5250,5250,5250,0
|
|
20230622,102800,33045840,5250,5250,5250,5250,0
|
|
20230622,102700,33045840,5250,5250,5250,5250,0
|
|
20230622,102600,33045840,5250,5250,5250,5250,0
|
|
20230622,102500,33045840,5250,5250,5250,5250,0
|
|
20230622,102400,33045840,5250,5250,5250,5250,0
|
|
20230622,102300,33045840,5250,5250,5250,5250,0
|
|
20230622,102200,33045840,5250,5250,5250,5250,0
|
|
20230622,102100,33045840,5250,5250,5250,5250,2
|
|
20230622,102000,33035340,5250,5250,5250,5250,300
|
|
20230622,101900,31460340,5250,5250,5250,5250,0
|
|
20230622,101800,31460340,5250,5250,5250,5250,0
|
|
20230622,101700,31460340,5250,5250,5250,5250,0
|
|
20230622,101600,31460340,5250,5250,5250,5250,0
|
|
20230622,101500,31460340,5250,5250,5250,5250,0
|
|
20230622,101400,31460340,5250,5250,5250,5250,0
|
|
20230622,101300,31460340,5250,5250,5250,5250,0
|
|
20230622,101200,31460340,5250,5250,5250,5250,0
|
|
20230622,101100,31460340,5250,5250,5250,5250,0
|
|
20230622,101000,31460340,5250,5250,5250,5250,0
|
|
20230622,100900,31460340,5250,5250,5250,5250,0
|
|
20230622,100800,31460340,5250,5250,5250,5250,0
|
|
20230622,100700,31460340,5250,5250,5250,5250,0
|
|
20230622,100600,31460340,5250,5250,5250,5250,0
|
|
20230622,100500,31460340,5250,5250,5250,5250,0
|
|
20230622,100400,31460340,5250,5250,5250,5250,1
|
|
20230622,100300,31455090,5250,5250,5250,5250,76
|
|
20230622,100200,31056090,5250,5250,5250,5250,0
|
|
20230622,100100,31056090,5250,5250,5250,5250,0
|
|
20230622,100000,31056090,5250,5250,5250,5250,0
|
|
20230622,095900,31056090,5250,5250,5250,5250,0
|
|
20230622,095800,31056090,5250,5250,5250,5250,0
|
|
20230622,095700,31056090,5250,5250,5250,5250,120
|
|
20230622,095600,30426090,5250,5250,5250,5250,5
|
|
20230622,095500,30399840,5250,5250,5250,5250,0
|
|
20230622,095400,30399840,5250,5250,5250,5250,1
|
|
20230622,095300,30394590,5230,5250,5250,5230,1496
|
|
20230622,095200,22550520,5250,5250,5250,5250,0
|
|
20230622,095100,22550520,5250,5250,5250,5250,61
|
|
20230622,095000,22230270,5280,5280,5280,5280,0
|
|
20230622,094900,22230270,5280,5280,5280,5280,0
|
|
20230622,094800,22230270,5280,5280,5280,5280,0
|
|
20230622,094700,22230270,5280,5280,5280,5280,0
|
|
20230622,094600,22230270,5280,5280,5280,5280,0
|
|
20230622,094500,22230270,5280,5280,5280,5280,0
|
|
20230622,094400,22230270,5280,5280,5280,5280,0
|
|
20230622,094300,22230270,5280,5280,5280,5280,1
|
|
20230622,094200,22224990,5280,5280,5280,5280,0
|
|
20230622,094100,22224990,5280,5280,5280,5280,0
|
|
20230622,094000,22224990,5280,5290,5290,5280,6
|
|
20230622,093900,22193300,5280,5280,5280,5280,0
|
|
20230622,093800,22193300,5280,5280,5280,5280,0
|
|
20230622,093700,22193300,5280,5290,5290,5280,401
|
|
20230622,093600,20072020,5290,5280,5290,5270,519
|
|
20230622,093500,17331840,5270,5260,5290,5260,6
|
|
20230622,093400,17300180,5280,5280,5280,5280,0
|
|
20230622,093300,17300180,5280,5260,5280,5260,3
|
|
20230622,093200,17284380,5240,5260,5280,5240,1067
|
|
20230622,093100,11672710,5280,5280,5280,5280,3
|
|
20230622,093000,11656870,5280,5260,5280,5260,51
|
|
20230622,092900,11388590,5280,5280,5280,5280,1
|
|
20230622,092800,11383310,5280,5280,5280,5280,0
|
|
20230622,092700,11383310,5280,5270,5280,5270,302
|
|
20230622,092600,9788760,5270,5270,5270,5270,1
|
|
20230622,092500,9783490,5260,5260,5260,5260,3
|
|
20230622,092400,9767710,5260,5260,5260,5260,4
|
|
20230622,092300,9746670,5260,5260,5260,5260,200
|
|
20230622,092200,8694670,5270,5270,5270,5270,2
|
|
20230622,092100,8684130,5260,5260,5260,5260,3
|
|
20230622,092000,8668350,5260,5260,5260,5260,3
|
|
20230622,091900,8652570,5260,5240,5260,5240,80
|
|
20230622,091800,8232600,5240,5240,5240,5240,0
|
|
20230622,091700,8232600,5240,5240,5240,5240,0
|
|
20230622,091600,8232600,5240,5240,5240,5240,1
|
|
20230622,091500,8227360,5200,5210,5210,5200,146
|
|
20230622,091400,7467860,5220,5220,5220,5220,3
|
|
20230622,091300,7452200,5240,5240,5240,5240,0
|
|
20230622,091200,7452200,5240,5240,5240,5240,2
|
|
20230622,091100,7441720,5220,5220,5220,5220,0
|
|
20230622,091000,7441720,5220,5230,5250,5220,172
|
|
20230622,090900,6542480,5230,5230,5230,5230,0
|
|
20230622,090800,6542480,5230,5230,5230,5230,1
|
|
20230622,090700,6537250,5220,5210,5220,5210,112
|
|
20230622,090600,5952970,5220,5220,5220,5220,0
|
|
20230622,090500,5952970,5220,5220,5220,5220,110
|
|
20230622,090400,5378770,5180,5200,5200,5180,333
|
|
20230622,090300,3651310,5250,5250,5250,5250,0
|
|
20230622,090200,3651310,5250,5250,5250,5250,0
|
|
20230622,090100,3651310,5250,5220,5250,5170,598
|
|
20230622,090000,539770,5230,5270,5270,5230,103
|