653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,195000,1334060060,5540,5540,5540,5540,8929
|
|
20230622,194900,1334060060,5540,5540,5540,5540,0
|
|
20230622,194800,1334060060,5540,5540,5540,5540,0
|
|
20230622,194700,1334060060,5540,5540,5540,5540,0
|
|
20230622,194600,1334060060,5540,5540,5540,5540,0
|
|
20230622,194500,1334060060,5540,5540,5540,5540,0
|
|
20230622,194400,1334060060,5540,5540,5540,5540,0
|
|
20230622,194300,1334060060,5540,5540,5540,5540,0
|
|
20230622,194200,1334060060,5540,5540,5540,5540,0
|
|
20230622,194100,1334060060,5540,5540,5540,5540,0
|
|
20230622,194000,1334060060,5540,5540,5540,5540,0
|
|
20230622,193900,1334060060,5540,5540,5540,5540,0
|
|
20230622,193800,1334060060,5540,5540,5540,5540,0
|
|
20230622,193700,1334060060,5540,5540,5540,5540,0
|
|
20230622,193600,1334060060,5540,5540,5540,5540,0
|
|
20230622,193500,1334060060,5540,5540,5540,5540,0
|
|
20230622,193400,1334060060,5540,5540,5540,5540,0
|
|
20230622,193300,1334060060,5540,5540,5540,5540,0
|
|
20230622,193200,1334060060,5540,5540,5540,5540,0
|
|
20230622,193100,1334060060,5540,5540,5540,5540,0
|
|
20230622,193000,1334060060,5540,5540,5540,5540,0
|
|
20230622,192900,1334060060,5540,5540,5540,5540,0
|
|
20230622,192800,1334060060,5540,5540,5540,5540,0
|
|
20230622,192700,1334060060,5540,5540,5540,5540,0
|
|
20230622,192600,1334060060,5540,5540,5540,5540,0
|
|
20230622,192500,1334060060,5540,5540,5540,5540,0
|
|
20230622,192400,1334060060,5540,5540,5540,5540,0
|
|
20230622,192300,1334060060,5540,5540,5540,5540,0
|
|
20230622,192200,1334060060,5540,5540,5540,5540,0
|
|
20230622,192100,1334060060,5540,5540,5540,5540,0
|
|
20230622,192000,1334060060,5540,5540,5540,5540,8929
|
|
20230622,191900,1334060060,5540,5540,5540,5540,0
|
|
20230622,191800,1334060060,5540,5540,5540,5540,0
|
|
20230622,191700,1334060060,5540,5540,5540,5540,0
|
|
20230622,191600,1334060060,5540,5540,5540,5540,0
|
|
20230622,191500,1334060060,5540,5540,5540,5540,0
|
|
20230622,191400,1334060060,5540,5540,5540,5540,0
|
|
20230622,191300,1334060060,5540,5540,5540,5540,0
|
|
20230622,191200,1334060060,5540,5540,5540,5540,0
|
|
20230622,191100,1334060060,5540,5540,5540,5540,0
|
|
20230622,191000,1334060060,5540,5540,5540,5540,0
|
|
20230622,190900,1334060060,5540,5540,5540,5540,0
|
|
20230622,190800,1334060060,5540,5540,5540,5540,0
|
|
20230622,190700,1334060060,5540,5540,5540,5540,0
|
|
20230622,190600,1334060060,5540,5540,5540,5540,0
|
|
20230622,190500,1334060060,5540,5540,5540,5540,0
|
|
20230622,190400,1334060060,5540,5540,5540,5540,0
|
|
20230622,190300,1334060060,5540,5540,5540,5540,0
|
|
20230622,190200,1334060060,5540,5540,5540,5540,0
|
|
20230622,190100,1334060060,5540,5540,5540,5540,0
|
|
20230622,190000,1334060060,5540,5540,5540,5540,0
|
|
20230622,185900,1334060060,5540,5540,5540,5540,0
|
|
20230622,185800,1334060060,5540,5540,5540,5540,0
|
|
20230622,185700,1334060060,5540,5540,5540,5540,0
|
|
20230622,185600,1334060060,5540,5540,5540,5540,0
|
|
20230622,185500,1334060060,5540,5540,5540,5540,0
|
|
20230622,185400,1334060060,5540,5540,5540,5540,0
|
|
20230622,185300,1334060060,5540,5540,5540,5540,0
|
|
20230622,185200,1334060060,5540,5540,5540,5540,0
|
|
20230622,185100,1334060060,5540,5540,5540,5540,0
|
|
20230622,185000,1334060060,5540,5540,5540,5540,8929
|
|
20230622,184900,1334060060,5540,5540,5540,5540,0
|
|
20230622,184800,1334060060,5540,5540,5540,5540,0
|
|
20230622,184700,1334060060,5540,5540,5540,5540,0
|
|
20230622,184600,1334060060,5540,5540,5540,5540,0
|
|
20230622,184500,1334060060,5540,5540,5540,5540,0
|
|
20230622,184400,1334060060,5540,5540,5540,5540,0
|
|
20230622,184300,1334060060,5540,5540,5540,5540,0
|
|
20230622,184200,1334060060,5540,5540,5540,5540,0
|
|
20230622,184100,1334060060,5540,5540,5540,5540,0
|
|
20230622,184000,1334060060,5540,5540,5540,5540,0
|
|
20230622,183900,1334060060,5540,5540,5540,5540,0
|
|
20230622,183800,1334060060,5540,5540,5540,5540,0
|
|
20230622,183700,1334060060,5540,5540,5540,5540,0
|
|
20230622,183600,1334060060,5540,5540,5540,5540,0
|
|
20230622,183500,1334060060,5540,5540,5540,5540,0
|
|
20230622,183400,1334060060,5540,5540,5540,5540,0
|
|
20230622,183300,1334060060,5540,5540,5540,5540,0
|
|
20230622,183200,1334060060,5540,5540,5540,5540,0
|
|
20230622,183100,1334060060,5540,5540,5540,5540,0
|
|
20230622,183000,1334060060,5540,5540,5540,5540,0
|
|
20230622,182900,1334060060,5540,5540,5540,5540,0
|
|
20230622,182800,1334060060,5540,5540,5540,5540,0
|
|
20230622,182700,1334060060,5540,5540,5540,5540,0
|
|
20230622,182600,1334060060,5540,5540,5540,5540,0
|
|
20230622,182500,1334060060,5540,5540,5540,5540,0
|
|
20230622,182400,1334060060,5540,5540,5540,5540,0
|
|
20230622,182300,1334060060,5540,5540,5540,5540,0
|
|
20230622,182200,1334060060,5540,5540,5540,5540,0
|
|
20230622,182100,1334060060,5540,5540,5540,5540,0
|
|
20230622,182000,1334060060,5540,5540,5540,5540,8929
|
|
20230622,181900,1334060060,5540,5540,5540,5540,0
|
|
20230622,181800,1334060060,5540,5540,5540,5540,0
|
|
20230622,181700,1334060060,5540,5540,5540,5540,0
|
|
20230622,181600,1334060060,5540,5540,5540,5540,0
|
|
20230622,181500,1334060060,5540,5540,5540,5540,0
|
|
20230622,181400,1334060060,5540,5540,5540,5540,0
|
|
20230622,181300,1334060060,5540,5540,5540,5540,0
|
|
20230622,181200,1334060060,5540,5540,5540,5540,0
|
|
20230622,181100,1334060060,5540,5540,5540,5540,0
|
|
20230622,181000,1334060060,5540,5540,5540,5540,0
|
|
20230622,180900,1334060060,5540,5540,5540,5540,0
|
|
20230622,180800,1334060060,5540,5540,5540,5540,0
|
|
20230622,180700,1334060060,5540,5540,5540,5540,0
|
|
20230622,180600,1334060060,5540,5540,5540,5540,0
|
|
20230622,180500,1334060060,5540,5540,5540,5540,0
|
|
20230622,180400,1334060060,5540,5540,5540,5540,0
|
|
20230622,180300,1334060060,5540,5540,5540,5540,0
|
|
20230622,180200,1334060060,5540,5540,5540,5540,0
|
|
20230622,180100,1334060060,5540,5540,5540,5540,0
|
|
20230622,180000,1334060060,5540,5540,5540,5540,0
|
|
20230622,175900,1334060060,5540,5540,5540,5540,0
|
|
20230622,175800,1334060060,5540,5540,5540,5540,0
|
|
20230622,175700,1334060060,5540,5540,5540,5540,0
|
|
20230622,175600,1334060060,5540,5540,5540,5540,0
|
|
20230622,175500,1334060060,5540,5540,5540,5540,0
|
|
20230622,175400,1334060060,5540,5540,5540,5540,0
|
|
20230622,175300,1334060060,5540,5540,5540,5540,0
|
|
20230622,175200,1334060060,5540,5540,5540,5540,0
|
|
20230622,175100,1334060060,5540,5540,5540,5540,0
|
|
20230622,175000,1334060060,5540,5540,5540,5540,8929
|
|
20230622,174900,1334060060,5540,5540,5540,5540,0
|
|
20230622,174800,1334060060,5540,5540,5540,5540,0
|
|
20230622,174700,1334060060,5540,5540,5540,5540,0
|
|
20230622,174600,1334060060,5540,5540,5540,5540,0
|
|
20230622,174500,1334060060,5540,5540,5540,5540,0
|
|
20230622,174400,1334060060,5540,5540,5540,5540,0
|
|
20230622,174300,1334060060,5540,5540,5540,5540,0
|
|
20230622,174200,1334060060,5540,5540,5540,5540,0
|
|
20230622,174100,1334060060,5540,5540,5540,5540,0
|
|
20230622,174000,1334060060,5540,5540,5540,5540,0
|
|
20230622,173900,1334060060,5540,5540,5540,5540,0
|
|
20230622,173800,1334060060,5540,5540,5540,5540,0
|
|
20230622,173700,1334060060,5540,5540,5540,5540,0
|
|
20230622,173600,1334060060,5540,5540,5540,5540,0
|
|
20230622,173500,1334060060,5540,5540,5540,5540,0
|
|
20230622,173400,1334060060,5540,5540,5540,5540,0
|
|
20230622,173300,1334060060,5540,5540,5540,5540,0
|
|
20230622,173200,1334060060,5540,5540,5540,5540,0
|
|
20230622,173100,1334060060,5540,5540,5540,5540,0
|
|
20230622,173000,1334060060,5540,5540,5540,5540,0
|
|
20230622,172900,1334060060,5540,5540,5540,5540,0
|
|
20230622,172800,1334060060,5540,5540,5540,5540,0
|
|
20230622,172700,1334060060,5540,5540,5540,5540,0
|
|
20230622,172600,1334060060,5540,5540,5540,5540,0
|
|
20230622,172500,1334060060,5540,5540,5540,5540,0
|
|
20230622,172400,1334060060,5540,5540,5540,5540,0
|
|
20230622,172300,1334060060,5540,5540,5540,5540,0
|
|
20230622,172200,1334060060,5540,5540,5540,5540,0
|
|
20230622,172100,1334060060,5540,5540,5540,5540,0
|
|
20230622,172000,1334060060,5540,5540,5540,5540,8929
|
|
20230622,171900,1334060060,5540,5540,5540,5540,0
|
|
20230622,171800,1334060060,5540,5540,5540,5540,0
|
|
20230622,171700,1334060060,5540,5540,5540,5540,0
|
|
20230622,171600,1334060060,5540,5540,5540,5540,0
|
|
20230622,171500,1334060060,5540,5540,5540,5540,0
|
|
20230622,171400,1334060060,5540,5540,5540,5540,0
|
|
20230622,171300,1334060060,5540,5540,5540,5540,0
|
|
20230622,171200,1334060060,5540,5540,5540,5540,0
|
|
20230622,171100,1334060060,5540,5540,5540,5540,0
|
|
20230622,171000,1334060060,5540,5540,5540,5540,0
|
|
20230622,170900,1334060060,5540,5540,5540,5540,0
|
|
20230622,170800,1334060060,5540,5540,5540,5540,0
|
|
20230622,170700,1334060060,5540,5540,5540,5540,0
|
|
20230622,170600,1334060060,5540,5540,5540,5540,0
|
|
20230622,170500,1334060060,5540,5540,5540,5540,0
|
|
20230622,170400,1334060060,5540,5540,5540,5540,0
|
|
20230622,170300,1334060060,5540,5540,5540,5540,0
|
|
20230622,170200,1334060060,5540,5540,5540,5540,0
|
|
20230622,170100,1334060060,5540,5540,5540,5540,0
|
|
20230622,170000,1334060060,5540,5540,5540,5540,0
|
|
20230622,165900,1334060060,5540,5540,5540,5540,0
|
|
20230622,165800,1334060060,5540,5540,5540,5540,0
|
|
20230622,165700,1334060060,5540,5540,5540,5540,0
|
|
20230622,165600,1334060060,5540,5540,5540,5540,0
|
|
20230622,165500,1334060060,5540,5540,5540,5540,0
|
|
20230622,165400,1334060060,5540,5540,5540,5540,0
|
|
20230622,165300,1334060060,5540,5540,5540,5540,0
|
|
20230622,165200,1334060060,5540,5540,5540,5540,0
|
|
20230622,165100,1334060060,5540,5540,5540,5540,0
|
|
20230622,165000,1334060060,5540,5540,5540,5540,8929
|
|
20230622,164900,1334060060,5540,5540,5540,5540,0
|
|
20230622,164800,1334060060,5540,5540,5540,5540,0
|
|
20230622,164700,1334060060,5540,5540,5540,5540,0
|
|
20230622,164600,1334060060,5540,5540,5540,5540,0
|
|
20230622,164500,1334060060,5540,5540,5540,5540,0
|
|
20230622,164400,1334060060,5540,5540,5540,5540,0
|
|
20230622,164300,1334060060,5540,5540,5540,5540,0
|
|
20230622,164200,1334060060,5540,5540,5540,5540,0
|
|
20230622,164100,1334060060,5540,5540,5540,5540,0
|
|
20230622,164000,1334060060,5540,5540,5540,5540,0
|
|
20230622,163900,1334060060,5540,5540,5540,5540,0
|
|
20230622,163800,1334060060,5540,5540,5540,5540,0
|
|
20230622,163700,1334060060,5540,5540,5540,5540,0
|
|
20230622,163600,1334060060,5540,5540,5540,5540,0
|
|
20230622,163500,1334060060,5540,5540,5540,5540,0
|
|
20230622,163400,1334060060,5540,5540,5540,5540,0
|
|
20230622,163300,1334060060,5540,5540,5540,5540,0
|
|
20230622,163200,1334060060,5540,5540,5540,5540,0
|
|
20230622,163100,1334060060,5540,5540,5540,5540,0
|
|
20230622,163000,1334060060,5540,5540,5540,5540,0
|
|
20230622,162900,1334060060,5540,5540,5540,5540,0
|
|
20230622,162800,1334060060,5540,5540,5540,5540,0
|
|
20230622,162700,1334060060,5540,5540,5540,5540,0
|
|
20230622,162600,1334060060,5540,5540,5540,5540,0
|
|
20230622,162500,1334060060,5540,5540,5540,5540,0
|
|
20230622,162400,1334060060,5540,5540,5540,5540,0
|
|
20230622,162300,1334060060,5540,5540,5540,5540,0
|
|
20230622,162200,1334060060,5540,5540,5540,5540,0
|
|
20230622,162100,1334060060,5540,5540,5540,5540,0
|
|
20230622,162000,1334060060,5540,5540,5540,5540,8929
|
|
20230622,161900,1334060060,5540,5540,5540,5540,0
|
|
20230622,161800,1334060060,5540,5540,5540,5540,0
|
|
20230622,161700,1334060060,5540,5540,5540,5540,0
|
|
20230622,161600,1334060060,5540,5540,5540,5540,0
|
|
20230622,161500,1334060060,5540,5540,5540,5540,0
|
|
20230622,161400,1334060060,5540,5540,5540,5540,0
|
|
20230622,161300,1334060060,5540,5540,5540,5540,0
|
|
20230622,161200,1334060060,5540,5540,5540,5540,0
|
|
20230622,161100,1334060060,5540,5540,5540,5540,0
|
|
20230622,161000,1334060060,5540,5540,5540,5540,0
|
|
20230622,160900,1334060060,5540,5540,5540,5540,0
|
|
20230622,160800,1334060060,5540,5540,5540,5540,0
|
|
20230622,160700,1334060060,5540,5540,5540,5540,0
|
|
20230622,160600,1334060060,5540,5540,5540,5540,0
|
|
20230622,160500,1334060060,5540,5540,5540,5540,0
|
|
20230622,160400,1334060060,5540,5540,5540,5540,0
|
|
20230622,160300,1334060060,5540,5540,5540,5540,0
|
|
20230622,160200,1334060060,5540,5540,5540,5540,0
|
|
20230622,160100,1334060060,5540,5540,5540,5540,0
|
|
20230622,160000,1334060060,5540,5540,5540,5540,0
|
|
20230622,155900,1334060060,5540,5540,5540,5540,0
|
|
20230622,155800,1334060060,5540,5540,5540,5540,0
|
|
20230622,155700,1334060060,5540,5540,5540,5540,0
|
|
20230622,155600,1334060060,5540,5540,5540,5540,0
|
|
20230622,155500,1334060060,5540,5540,5540,5540,0
|
|
20230622,155400,1334060060,5540,5540,5540,5540,0
|
|
20230622,155300,1334060060,5540,5540,5540,5540,0
|
|
20230622,155200,1334060060,5540,5540,5540,5540,0
|
|
20230622,155100,1334060060,5540,5540,5540,5540,0
|
|
20230622,155000,1334060060,5540,5540,5540,5540,8929
|
|
20230622,154900,1334060060,5540,5540,5540,5540,0
|
|
20230622,154800,1334060060,5540,5540,5540,5540,0
|
|
20230622,154700,1334060060,5540,5540,5540,5540,0
|
|
20230622,154600,1334060060,5540,5540,5540,5540,0
|
|
20230622,154500,1334060060,5540,5540,5540,5540,0
|
|
20230622,154400,1334060060,5540,5540,5540,5540,0
|
|
20230622,154300,1334060060,5540,5540,5540,5540,0
|
|
20230622,154200,1334060060,5540,5540,5540,5540,0
|
|
20230622,154100,1334060060,5540,5540,5540,5540,0
|
|
20230622,154000,1334060060,5540,5540,5540,5540,0
|
|
20230622,153900,1334060060,5540,5540,5540,5540,0
|
|
20230622,153800,1334060060,5540,5540,5540,5540,0
|
|
20230622,153700,1334060060,5540,5540,5540,5540,0
|
|
20230622,153600,1334060060,5540,5540,5540,5540,0
|
|
20230622,153500,1334060060,5540,5540,5540,5540,0
|
|
20230622,153400,1334060060,5540,5540,5540,5540,0
|
|
20230622,153300,1334060060,5540,5540,5540,5540,0
|
|
20230622,153200,1334060060,5540,5540,5540,5540,0
|
|
20230622,153100,1334060060,5540,5540,5540,5540,0
|
|
20230622,153000,1334060060,5540,5540,5540,5540,8929
|
|
20230622,152900,1284593400,5560,5560,5560,5560,0
|
|
20230622,152800,1284593400,5560,5560,5560,5560,0
|
|
20230622,152700,1284593400,5560,5560,5560,5560,0
|
|
20230622,152600,1284593400,5560,5560,5560,5560,0
|
|
20230622,152500,1284593400,5560,5560,5560,5560,0
|
|
20230622,152400,1284593400,5560,5560,5560,5560,0
|
|
20230622,152300,1284593400,5560,5560,5560,5560,0
|
|
20230622,152200,1284593400,5560,5560,5560,5560,0
|
|
20230622,152100,1284593400,5560,5560,5560,5560,0
|
|
20230622,152000,1284593400,5560,5560,5560,5560,0
|
|
20230622,151900,1284593400,5560,5590,5590,5560,419
|
|
20230622,151800,1282263730,5590,5600,5600,5560,1863
|
|
20230622,151700,1271904560,5600,5600,5600,5600,50
|
|
20230622,151600,1271624560,5600,5570,5600,5560,1004
|
|
20230622,151500,1266039230,5570,5570,5570,5570,21
|
|
20230622,151400,1265922260,5610,5620,5620,5610,511
|
|
20230622,151300,1263050540,5570,5570,5570,5570,30
|
|
20230622,151200,1262883440,5570,5570,5570,5570,0
|
|
20230622,151100,1262883440,5570,5570,5570,5570,195
|
|
20230622,151000,1261797290,5570,5610,5610,5570,482
|
|
20230622,150900,1259109770,5620,5620,5630,5620,62
|
|
20230622,150800,1258760830,5620,5640,5640,5620,40
|
|
20230622,150700,1258535810,5640,5640,5640,5640,0
|
|
20230622,150600,1258535810,5640,5650,5650,5640,148
|
|
20230622,150500,1257699730,5660,5630,5660,5630,31
|
|
20230622,150400,1257524480,5610,5600,5660,5600,5946
|
|
20230622,150300,1223902500,5630,5630,5630,5630,20
|
|
20230622,150200,1223789900,5630,5630,5630,5630,18
|
|
20230622,150100,1223688560,5640,5640,5640,5640,0
|
|
20230622,150000,1223688560,5640,5630,5640,5600,492
|
|
20230622,145900,1220918650,5590,5630,5630,5590,111
|
|
20230622,145800,1220293760,5570,5640,5640,5570,725
|
|
20230622,145700,1216246450,5640,5640,5640,5640,104
|
|
20230622,145600,1215659890,5640,5600,5640,5600,98
|
|
20230622,145500,1215107250,5640,5640,5640,5640,105
|
|
20230622,145400,1214515050,5630,5630,5630,5630,96
|
|
20230622,145300,1213974570,5630,5630,5630,5630,103
|
|
20230622,145200,1213394680,5630,5610,5630,5610,104
|
|
20230622,145100,1212809260,5610,5590,5610,5590,619
|
|
20230622,145000,1209336690,5590,5610,5630,5590,141
|
|
20230622,144900,1208543980,5610,5610,5610,5610,59
|
|
20230622,144800,1208212990,5610,5620,5640,5610,1241
|
|
20230622,144700,1201247810,5640,5610,5640,5610,57
|
|
20230622,144600,1200928010,5610,5640,5640,5610,207
|
|
20230622,144500,1199763920,5640,5620,5640,5580,1469
|
|
20230622,144400,1191541580,5650,5620,5650,5620,805
|
|
20230622,144300,1187014720,5660,5660,5660,5620,112
|
|
20230622,144200,1186380840,5620,5640,5640,5620,92
|
|
20230622,144100,1185861980,5630,5640,5670,5630,2600
|
|
20230622,144000,1171217920,5670,5670,5670,5670,87
|
|
20230622,143900,1170724630,5670,5670,5670,5670,200
|
|
20230622,143800,1169590630,5670,5660,5670,5660,113
|
|
20230622,143700,1168951040,5660,5650,5670,5650,119
|
|
20230622,143600,1168277790,5660,5650,5660,5650,82
|
|
20230622,143500,1167814470,5640,5660,5660,5640,457
|
|
20230622,143400,1165235210,5670,5670,5670,5670,110
|
|
20230622,143300,1164611510,5670,5650,5670,5650,1094
|
|
20230622,143200,1158428530,5680,5620,5680,5610,1241
|
|
20230622,143100,1151420360,5620,5660,5660,5620,630
|
|
20230622,143000,1147873380,5640,5640,5640,5640,118
|
|
20230622,142900,1147207860,5650,5640,5650,5640,178
|
|
20230622,142800,1146202990,5650,5630,5650,5630,322
|
|
20230622,142700,1144388090,5620,5620,5620,5620,502
|
|
20230622,142600,1141566850,5650,5650,5650,5650,101
|
|
20230622,142500,1140996200,5640,5640,5640,5640,179
|
|
20230622,142400,1139986640,5640,5650,5650,5640,817
|
|
20230622,142300,1135371760,5650,5650,5650,5650,283
|
|
20230622,142200,1133772810,5650,5650,5650,5650,110
|
|
20230622,142100,1133151310,5640,5640,5640,5640,89
|
|
20230622,142000,1132649350,5650,5660,5660,5650,192
|
|
20230622,141900,1131563670,5630,5630,5660,5630,412
|
|
20230622,141800,1129241230,5620,5620,5620,5620,83
|
|
20230622,141700,1128774770,5660,5610,5660,5610,397
|
|
20230622,141600,1126539780,5610,5590,5610,5590,1003
|
|
20230622,141500,1120913010,5620,5600,5620,5590,1718
|
|
20230622,141400,1111291230,5590,5550,5600,5550,3265
|
|
20230622,141300,1093021600,5590,5590,5590,5590,311
|
|
20230622,141200,1091283110,5590,5590,5590,5590,89
|
|
20230622,141100,1090785600,5590,5590,5590,5590,100
|
|
20230622,141000,1090226600,5590,5590,5590,5590,100
|
|
20230622,140900,1089667600,5580,5580,5580,5580,105
|
|
20230622,140800,1089081700,5580,5560,5580,5560,177
|
|
20230622,140700,1088095700,5560,5560,5560,5560,137
|
|
20230622,140600,1087333980,5560,5580,5580,5550,502
|
|
20230622,140500,1084544850,5580,5580,5580,5580,120
|
|
20230622,140400,1083875250,5580,5560,5580,5560,101
|
|
20230622,140300,1083312090,5580,5560,5580,5560,120
|
|
20230622,140200,1082642650,5560,5570,5570,5560,1136
|
|
20230622,140100,1076326430,5600,5600,5600,5600,111
|
|
20230622,140000,1075704830,5600,5600,5600,5600,89
|
|
20230622,135900,1075206430,5600,5600,5600,5570,213
|
|
20230622,135800,1074014050,5600,5600,5600,5600,106
|
|
20230622,135700,1073420450,5600,5600,5600,5600,93
|
|
20230622,135600,1072899650,5560,5600,5600,5560,104
|
|
20230622,135500,1072317290,5560,5600,5600,5560,169
|
|
20230622,135400,1071373160,5600,5600,5600,5600,106
|
|
20230622,135300,1070779560,5590,5600,5600,5590,154
|
|
20230622,135200,1069917770,5600,5600,5600,5600,161
|
|
20230622,135100,1069016170,5600,5600,5600,5600,89
|
|
20230622,135000,1068517770,5600,5600,5600,5590,120
|
|
20230622,134900,1067845810,5600,5600,5600,5600,87
|
|
20230622,134800,1067358610,5600,5600,5600,5600,105
|
|
20230622,134700,1066770610,5600,5600,5600,5600,99
|
|
20230622,134600,1066216210,5600,5600,5600,5600,108
|
|
20230622,134500,1065611410,5600,5600,5600,5600,92
|
|
20230622,134400,1065096210,5600,5600,5600,5600,107
|
|
20230622,134300,1064497010,5600,5580,5600,5580,107
|
|
20230622,134200,1063898110,5590,5590,5590,5580,219
|
|
20230622,134100,1062674040,5590,5580,5590,5580,181
|
|
20230622,134000,1061662430,5600,5600,5600,5600,117
|
|
20230622,133900,1061007230,5580,5580,5580,5580,197
|
|
20230622,133800,1059907970,5550,5580,5580,5550,188
|
|
20230622,133700,1058861840,5560,5570,5570,5560,136
|
|
20230622,133600,1058104330,5580,5570,5580,5570,83
|
|
20230622,133500,1057642010,5580,5580,5580,5580,107
|
|
20230622,133400,1057044950,5550,5600,5600,5550,613
|
|
20230622,133300,1053637530,5600,5600,5600,5600,105
|
|
20230622,133200,1053049530,5600,5600,5600,5600,96
|
|
20230622,133100,1052511930,5600,5600,5600,5600,107
|
|
20230622,133000,1051912730,5600,5600,5600,5600,142
|
|
20230622,132900,1051117530,5600,5600,5600,5600,123
|
|
20230622,132800,1050428730,5600,5600,5600,5600,92
|
|
20230622,132700,1049913530,5600,5600,5600,5600,107
|
|
20230622,132600,1049314330,5580,5580,5580,5580,93
|
|
20230622,132500,1048795390,5550,5550,5550,5550,90
|
|
20230622,132400,1048295890,5550,5550,5550,5550,199
|
|
20230622,132300,1047191440,5550,5550,5570,5550,203
|
|
20230622,132200,1046062750,5570,5570,5570,5570,98
|
|
20230622,132100,1045516890,5560,5560,5560,5560,118
|
|
20230622,132000,1044860810,5570,5570,5570,5570,81
|
|
20230622,131900,1044409640,5570,5580,5580,5540,320
|
|
20230622,131800,1042630030,5600,5590,5600,5540,1921
|
|
20230622,131700,1031954330,5580,5580,5580,5580,91
|
|
20230622,131600,1031446550,5580,5580,5580,5580,106
|
|
20230622,131500,1030855070,5580,5580,5580,5580,313
|
|
20230622,131400,1029108530,5580,5580,5580,5580,290
|
|
20230622,131300,1027490330,5570,5570,5570,5570,95
|
|
20230622,131200,1026961180,5560,5560,5560,5560,115
|
|
20230622,131100,1026321780,5530,5560,5560,5530,85
|
|
20230622,131000,1025849210,5550,5550,5550,5540,521
|
|
20230622,130900,1022961730,5550,5570,5570,5540,1200
|
|
20230622,130800,1016301690,5580,5580,5580,5580,111
|
|
20230622,130700,1015682310,5580,5580,5580,5580,89
|
|
20230622,130600,1015185690,5580,5570,5580,5560,220
|
|
20230622,130500,1013960340,5580,5570,5580,5560,101
|
|
20230622,130400,1013396810,5580,5580,5580,5580,121
|
|
20230622,130300,1012721630,5580,5590,5590,5580,101
|
|
20230622,130200,1012158040,5580,5580,5580,5580,124
|
|
20230622,130100,1011466120,5580,5570,5580,5570,103
|
|
20230622,130000,1010891470,5580,5560,5580,5560,208
|
|
20230622,125900,1009732850,5580,5580,5580,5570,259
|
|
20230622,125800,1008288240,5580,5580,5580,5580,94
|
|
20230622,125700,1007763720,5580,5580,5580,5580,105
|
|
20230622,125600,1007177820,5580,5580,5580,5580,99
|
|
20230622,125500,1006625400,5580,5580,5580,5580,116
|
|
20230622,125400,1005978120,5580,5590,5590,5580,149
|
|
20230622,125300,1005145860,5590,5580,5590,5580,53
|
|
20230622,125200,1004850110,5580,5580,5580,5580,84
|
|
20230622,125100,1004381390,5590,5580,5590,5580,164
|
|
20230622,125000,1003465190,5580,5590,5590,5580,129
|
|
20230622,124900,1002744180,5590,5590,5590,5590,106
|
|
20230622,124800,1002151640,5590,5590,5590,5590,362
|
|
20230622,124700,1000128060,5580,5580,5580,5580,113
|
|
20230622,124600,999497520,5580,5580,5580,5580,20
|
|
20230622,124500,999385920,5580,5580,5580,5580,116
|
|
20230622,124400,998738640,5580,5580,5580,5580,207
|
|
20230622,124300,997583580,5590,5590,5590,5590,106
|
|
20230622,124200,996991040,5590,5590,5590,5590,93
|
|
20230622,124100,996471170,5590,5590,5590,5590,113
|
|
20230622,124000,995839500,5580,5590,5590,5580,305
|
|
20230622,123900,994136730,5590,5590,5590,5580,117
|
|
20230622,123800,993482740,5580,5580,5590,5580,118
|
|
20230622,123700,992823240,5580,5590,5590,5580,106
|
|
20230622,123600,992230830,5580,5590,5590,5580,118
|
|
20230622,123500,991571350,5590,5590,5600,5590,141
|
|
20230622,123400,990782200,5590,5600,5600,5590,150
|
|
20230622,123300,989942700,5590,5590,5590,5590,4
|
|
20230622,123200,989920340,5580,5600,5600,5580,1148
|
|
20230622,123100,983512240,5600,5590,5600,5590,344
|
|
20230622,123000,981588420,5590,5590,5590,5590,61
|
|
20230622,122900,981247430,5590,5600,5600,5590,118
|
|
20230622,122800,980586750,5600,5590,5600,5590,117
|
|
20230622,122700,979931600,5590,5590,5600,5590,106
|
|
20230622,122600,979338190,5590,5590,5590,5590,27
|
|
20230622,122500,979187260,5580,5580,5590,5580,121
|
|
20230622,122400,978511230,5580,5580,5590,5580,123
|
|
20230622,122300,977823730,5580,5590,5590,5580,60
|
|
20230622,122200,977488440,5590,5560,5590,5560,140
|
|
20230622,122100,976708240,5600,5600,5600,5600,90
|
|
20230622,122000,976204240,5600,5580,5600,5580,477
|
|
20230622,121900,973539140,5590,5600,5600,5520,3814
|
|
20230622,121800,952416150,5590,5590,5590,5590,77
|
|
20230622,121700,951985720,5590,5590,5590,5590,104
|
|
20230622,121600,951404360,5590,5600,5600,5590,152
|
|
20230622,121500,950553720,5590,5590,5600,5590,122
|
|
20230622,121400,949870640,5590,5600,5600,5590,101
|
|
20230622,121300,949305160,5590,5590,5600,5590,120
|
|
20230622,121200,948633360,5590,5590,5600,5590,113
|
|
20230622,121100,948000700,5600,5590,5600,5590,54
|
|
20230622,121000,947698340,5600,5600,5600,5600,199
|
|
20230622,120900,946583940,5600,5600,5600,5600,138
|
|
20230622,120800,945811140,5590,5570,5590,5570,82
|
|
20230622,120700,945352780,5600,5600,5600,5600,105
|
|
20230622,120600,944764780,5600,5600,5600,5600,95
|
|
20230622,120500,944232780,5580,5580,5580,5580,417
|
|
20230622,120400,941905920,5580,5580,5580,5580,92
|
|
20230622,120300,941392560,5540,5580,5580,5540,329
|
|
20230622,120200,939561240,5590,5590,5600,5590,1337
|
|
20230622,120100,932086570,5600,5580,5600,5580,1161
|
|
20230622,120000,925595670,5600,5590,5600,5590,229
|
|
20230622,115900,924313830,5600,5600,5600,5590,233
|
|
20230622,115800,923009120,5590,5590,5590,5590,42
|
|
20230622,115700,922774340,5590,5590,5590,5590,94
|
|
20230622,115600,922248880,5590,5590,5590,5590,118
|
|
20230622,115500,921589260,5580,5580,5580,5580,11
|
|
20230622,115400,921527880,5580,5580,5580,5580,111
|
|
20230622,115300,920908500,5570,5570,5570,5570,9
|
|
20230622,115200,920858370,5580,5580,5580,5580,135
|
|
20230622,115100,920105070,5590,5590,5590,5590,83
|
|
20230622,115000,919641100,5590,5590,5590,5590,109
|
|
20230622,114900,919031790,5590,5590,5590,5590,91
|
|
20230622,114800,918523100,5540,5590,5590,5540,281
|
|
20230622,114700,916957910,5560,5590,5590,5560,92
|
|
20230622,114600,916443660,5590,5580,5590,5580,114
|
|
20230622,114500,915806480,5580,5580,5580,5580,93
|
|
20230622,114400,915287540,5570,5560,5570,5560,1558
|
|
20230622,114300,906623970,5560,5540,5560,5540,120
|
|
20230622,114200,905957270,5540,5540,5540,5540,79
|
|
20230622,114100,905519610,5560,5560,5560,5560,96
|
|
20230622,114000,904985850,5550,5550,5550,5550,117
|
|
20230622,113900,904336500,5560,5560,5560,5550,191
|
|
20230622,113800,903274560,5550,5550,5550,5550,92
|
|
20230622,113700,902763960,5550,5550,5550,5550,117
|
|
20230622,113600,902114610,5550,5550,5550,5550,82
|
|
20230622,113500,901659510,5550,5550,5550,5550,103
|
|
20230622,113400,901087860,5540,5550,5550,5540,621
|
|
20230622,113300,897646560,5540,5540,5540,5540,115
|
|
20230622,113200,897009460,5520,5540,5550,5520,146
|
|
20230622,113100,896200790,5540,5540,5550,5540,105
|
|
20230622,113000,895618060,5550,5540,5550,5540,123
|
|
20230622,112900,894935680,5550,5540,5550,5540,126
|
|
20230622,112800,894236640,5550,5540,5550,5540,608
|
|
20230622,112700,890862320,5550,5540,5550,5540,119
|
|
20230622,112600,890201960,5540,5550,5550,5540,107
|
|
20230622,112500,889608290,5540,5540,5550,5540,135
|
|
20230622,112400,888859200,5550,5540,5550,5540,300
|
|
20230622,112300,887194400,5540,5540,5550,5540,118
|
|
20230622,112200,886539650,5540,5540,5540,5510,215
|
|
20230622,112100,885351320,5540,5510,5540,5510,60
|
|
20230622,112000,885020450,5540,5550,5550,5510,134
|
|
20230622,111900,884279270,5550,5540,5550,5500,53131
|
|
20230622,111800,591890670,5550,5560,5570,5540,340
|
|
20230622,111700,590001020,5580,5600,5600,5580,186
|
|
20230622,111600,588961140,5590,5600,5600,5590,154
|
|
20230622,111500,588099240,5590,5600,5600,5590,146
|
|
20230622,111400,587282140,5590,5590,5590,5590,122
|
|
20230622,111300,586600160,5590,5590,5590,5590,98
|
|
20230622,111200,586052340,5590,5590,5590,5580,258
|
|
20230622,111100,584610260,5590,5590,5600,5590,576
|
|
20230622,111000,581385910,5590,5580,5590,5580,126
|
|
20230622,110900,580681640,5580,5590,5590,5580,83
|
|
20230622,110800,580217690,5590,5580,5590,5580,114
|
|
20230622,110700,579580460,5580,5600,5600,5580,97
|
|
20230622,110600,579037420,5580,5560,5580,5560,8
|
|
20230622,110500,578992860,5560,5560,5560,5550,102
|
|
20230622,110400,578426150,5580,5590,5590,5580,118
|
|
20230622,110300,577767610,5580,5580,5580,5580,112
|
|
20230622,110200,577142650,5590,5560,5590,5560,344
|
|
20230622,110100,575223740,5560,5560,5560,5550,176
|
|
20230622,110000,574245440,5600,5590,5600,5590,816
|
|
20230622,105900,569676380,5580,5580,5580,5580,85
|
|
20230622,105800,569202080,5590,5590,5590,5590,199
|
|
20230622,105700,568089670,5540,5570,5570,5540,174
|
|
20230622,105600,567121970,5560,5570,5580,5560,176
|
|
20230622,105500,566141910,5570,5590,5590,5560,274
|
|
20230622,105400,564613740,5590,5590,5600,5590,317
|
|
20230622,105300,562840360,5600,5580,5600,5580,1153
|
|
20230622,105200,556386160,5570,5570,5580,5570,101
|
|
20230622,105100,555822620,5600,5580,5600,5580,2170
|
|
20230622,105000,543680000,5580,5590,5590,5580,156
|
|
20230622,104900,542808720,5590,5590,5590,5590,103
|
|
20230622,104800,542232950,5580,5580,5580,5580,31
|
|
20230622,104700,542059970,5580,5580,5580,5580,101
|
|
20230622,104600,541496390,5580,5580,5580,5580,98
|
|
20230622,104500,540949550,5570,5560,5570,5560,20
|
|
20230622,104400,540838240,5560,5550,5560,5550,60
|
|
20230622,104300,540504710,5560,5560,5560,5550,195
|
|
20230622,104200,539420540,5560,5560,5560,5560,7
|
|
20230622,104100,539381620,5570,5570,5570,5570,111
|
|
20230622,104000,538763350,5580,5580,5580,5580,89
|
|
20230622,103900,538266730,5580,5560,5580,5550,133
|
|
20230622,103800,537524880,5580,5570,5580,5570,199
|
|
20230622,103700,536415650,5560,5550,5560,5550,89
|
|
20230622,103600,535920900,5550,5550,5560,5550,190
|
|
20230622,103500,534865230,5560,5550,5560,5550,134
|
|
20230622,103400,534120200,5550,5550,5550,5550,51
|
|
20230622,103300,533837150,5540,5540,5540,5540,160
|
|
20230622,103200,532950750,5520,5560,5560,5520,196
|
|
20230622,103100,531864190,5500,5560,5560,5500,6121
|
|
20230622,103000,498157880,5530,5560,5560,5530,158
|
|
20230622,102900,497280560,5560,5550,5560,5550,224
|
|
20230622,102800,496036360,5550,5550,5550,5550,212
|
|
20230622,102700,494859760,5550,5540,5550,5510,3651
|
|
20230622,102600,474699810,5530,5550,5580,5530,2113
|
|
20230622,102500,462993950,5550,5560,5570,5550,885
|
|
20230622,102400,458078930,5560,5570,5570,5560,389
|
|
20230622,102300,455914820,5580,5590,5590,5560,419
|
|
20230622,102200,453582070,5590,5590,5590,5570,261
|
|
20230622,102100,452123770,5600,5600,5600,5590,481
|
|
20230622,102000,449434170,5600,5590,5600,5590,151
|
|
20230622,101900,448588970,5600,5590,5600,5590,223
|
|
20230622,101800,447341030,5590,5580,5590,5580,2144
|
|
20230622,101700,435376040,5580,5600,5600,5560,126
|
|
20230622,101600,434671140,5610,5610,5610,5610,100
|
|
20230622,101500,434110140,5560,5610,5620,5560,2673
|
|
20230622,101400,419225120,5620,5610,5620,5610,105
|
|
20230622,101300,418635200,5610,5610,5620,5610,178
|
|
20230622,101200,417635050,5620,5610,5620,5610,309
|
|
20230622,101100,415898680,5610,5610,5610,5610,155
|
|
20230622,101000,415029130,5610,5610,5620,5610,144
|
|
20230622,100900,414220470,5610,5620,5620,5610,107
|
|
20230622,100800,413620190,5610,5610,5610,5610,40
|
|
20230622,100700,413395790,5600,5590,5600,5590,22
|
|
20230622,100600,413272610,5600,5600,5600,5600,91
|
|
20230622,100500,412763010,5610,5580,5620,5570,317
|
|
20230622,100400,410992610,5580,5580,5620,5580,416
|
|
20230622,100300,408664590,5610,5610,5610,5610,117
|
|
20230622,100200,408008220,5620,5610,5620,5610,107
|
|
20230622,100100,407407110,5620,5620,5630,5620,254
|
|
20230622,100000,405978560,5610,5630,5630,5580,347
|
|
20230622,095900,404032410,5630,5620,5630,5620,226
|
|
20230622,095800,402761170,5630,5640,5640,5630,194
|
|
20230622,095700,401667890,5630,5610,5630,5610,734
|
|
20230622,095600,397537250,5610,5600,5610,5600,669
|
|
20230622,095500,393785730,5600,5590,5600,5590,106
|
|
20230622,095400,393192310,5590,5580,5590,5580,361
|
|
20230622,095300,391176980,5580,5580,5580,5580,132
|
|
20230622,095200,390440420,5580,5550,5580,5550,363
|
|
20230622,095100,388420910,5560,5570,5570,5560,342
|
|
20230622,095000,386518290,5570,5550,5570,5550,523
|
|
20230622,094900,383613740,5550,5580,5580,5550,269
|
|
20230622,094800,382116160,5580,5590,5590,5570,922
|
|
20230622,094700,376977880,5590,5590,5590,5570,681
|
|
20230622,094600,373181140,5580,5600,5600,5570,200
|
|
20230622,094500,372063340,5600,5610,5610,5600,705
|
|
20230622,094400,368108710,5610,5590,5610,5590,156
|
|
20230622,094300,367234000,5600,5600,5600,5600,84
|
|
20230622,094200,366763600,5600,5600,5600,5600,107
|
|
20230622,094100,366164400,5600,5590,5600,5580,233
|
|
20230622,094000,364862120,5590,5590,5590,5590,113
|
|
20230622,093900,364230450,5610,5610,5610,5610,88
|
|
20230622,093800,363736770,5620,5600,5620,5560,432
|
|
20230622,093700,361323040,5600,5580,5600,5580,276
|
|
20230622,093600,359782500,5580,5630,5630,5560,609
|
|
20230622,093500,356380000,5650,5600,5650,5600,348
|
|
20230622,093400,354425890,5600,5620,5630,5600,330
|
|
20230622,093300,352570960,5620,5600,5620,5600,922
|
|
20230622,093200,347397700,5600,5580,5610,5570,1350
|
|
20230622,093100,339861320,5580,5570,5610,5570,385
|
|
20230622,093000,337709770,5570,5590,5600,5570,544
|
|
20230622,092900,334672370,5560,5560,5570,5560,1377
|
|
20230622,092800,327013250,5550,5570,5570,5550,2644
|
|
20230622,092700,312303560,5570,5580,5590,5560,929
|
|
20230622,092600,307127660,5580,5580,5590,5580,472
|
|
20230622,092500,304493890,5590,5600,5600,5590,1700
|
|
20230622,092400,294983890,5600,5600,5600,5600,2
|
|
20230622,092300,294972690,5610,5580,5610,5580,1393
|
|
20230622,092200,287177090,5570,5550,5570,5540,501
|
|
20230622,092100,284394380,5550,5560,5600,5500,3812
|
|
20230622,092000,263290510,5560,5600,5600,5560,3922
|
|
20230622,091900,241377030,5600,5620,5620,5590,5268
|
|
20230622,091800,211839810,5620,5610,5620,5610,724
|
|
20230622,091700,207775310,5620,5630,5630,5620,1963
|
|
20230622,091600,196742250,5630,5620,5630,5620,1122
|
|
20230622,091500,190432510,5620,5620,5630,5620,521
|
|
20230622,091400,187499490,5630,5650,5650,5630,1687
|
|
20230622,091300,177998490,5650,5650,5660,5650,1365
|
|
20230622,091200,170285860,5650,5650,5660,5650,579
|
|
20230622,091100,167014010,5660,5660,5690,5650,1233
|
|
20230622,091000,160013960,5660,5660,5660,5650,1200
|
|
20230622,090900,153222160,5660,5710,5710,5660,3481
|
|
20230622,090800,133402440,5710,5710,5710,5700,695
|
|
20230622,090700,129437860,5710,5710,5710,5700,401
|
|
20230622,090600,127148160,5730,5740,5750,5720,2988
|
|
20230622,090500,109978520,5740,5730,5740,5700,1909
|
|
20230622,090400,99049700,5720,5680,5720,5680,2085
|
|
20230622,090300,87158040,5680,5660,5680,5630,2354
|
|
20230622,090200,73872560,5650,5650,5660,5640,3783
|
|
20230622,090100,52500960,5650,5680,5680,5620,4097
|
|
20230622,090000,29293220,5680,5700,5710,5670,5143
|