686 lines
33 KiB
CSV
686 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,202300,900191140,5640,5640,5640,5640,5590
|
|
20230619,202200,900191140,5640,5640,5640,5640,0
|
|
20230619,202100,900191140,5640,5640,5640,5640,0
|
|
20230619,202000,900191140,5640,5640,5640,5640,0
|
|
20230619,201900,900191140,5640,5640,5640,5640,0
|
|
20230619,201800,900191140,5640,5640,5640,5640,0
|
|
20230619,201700,900191140,5640,5640,5640,5640,0
|
|
20230619,201600,900191140,5640,5640,5640,5640,0
|
|
20230619,201500,900191140,5640,5640,5640,5640,0
|
|
20230619,201400,900191140,5640,5640,5640,5640,0
|
|
20230619,201300,900191140,5640,5640,5640,5640,0
|
|
20230619,201200,900191140,5640,5640,5640,5640,0
|
|
20230619,201100,900191140,5640,5640,5640,5640,0
|
|
20230619,201000,900191140,5640,5640,5640,5640,0
|
|
20230619,200900,900191140,5640,5640,5640,5640,0
|
|
20230619,200800,900191140,5640,5640,5640,5640,0
|
|
20230619,200700,900191140,5640,5640,5640,5640,0
|
|
20230619,200600,900191140,5640,5640,5640,5640,0
|
|
20230619,200500,900191140,5640,5640,5640,5640,0
|
|
20230619,200400,900191140,5640,5640,5640,5640,0
|
|
20230619,200300,900191140,5640,5640,5640,5640,0
|
|
20230619,200200,900191140,5640,5640,5640,5640,0
|
|
20230619,200100,900191140,5640,5640,5640,5640,0
|
|
20230619,200000,900191140,5640,5640,5640,5640,0
|
|
20230619,195900,900191140,5640,5640,5640,5640,0
|
|
20230619,195800,900191140,5640,5640,5640,5640,0
|
|
20230619,195700,900191140,5640,5640,5640,5640,0
|
|
20230619,195600,900191140,5640,5640,5640,5640,0
|
|
20230619,195500,900191140,5640,5640,5640,5640,0
|
|
20230619,195400,900191140,5640,5640,5640,5640,0
|
|
20230619,195300,900191140,5640,5640,5640,5640,5590
|
|
20230619,195200,900191140,5640,5640,5640,5640,0
|
|
20230619,195100,900191140,5640,5640,5640,5640,0
|
|
20230619,195000,900191140,5640,5640,5640,5640,0
|
|
20230619,194900,900191140,5640,5640,5640,5640,0
|
|
20230619,194800,900191140,5640,5640,5640,5640,0
|
|
20230619,194700,900191140,5640,5640,5640,5640,0
|
|
20230619,194600,900191140,5640,5640,5640,5640,0
|
|
20230619,194500,900191140,5640,5640,5640,5640,0
|
|
20230619,194400,900191140,5640,5640,5640,5640,0
|
|
20230619,194300,900191140,5640,5640,5640,5640,0
|
|
20230619,194200,900191140,5640,5640,5640,5640,0
|
|
20230619,194100,900191140,5640,5640,5640,5640,0
|
|
20230619,194000,900191140,5640,5640,5640,5640,0
|
|
20230619,193900,900191140,5640,5640,5640,5640,0
|
|
20230619,193800,900191140,5640,5640,5640,5640,0
|
|
20230619,193700,900191140,5640,5640,5640,5640,0
|
|
20230619,193600,900191140,5640,5640,5640,5640,0
|
|
20230619,193500,900191140,5640,5640,5640,5640,0
|
|
20230619,193400,900191140,5640,5640,5640,5640,0
|
|
20230619,193300,900191140,5640,5640,5640,5640,0
|
|
20230619,193200,900191140,5640,5640,5640,5640,0
|
|
20230619,193100,900191140,5640,5640,5640,5640,0
|
|
20230619,193000,900191140,5640,5640,5640,5640,0
|
|
20230619,192900,900191140,5640,5640,5640,5640,0
|
|
20230619,192800,900191140,5640,5640,5640,5640,0
|
|
20230619,192700,900191140,5640,5640,5640,5640,0
|
|
20230619,192600,900191140,5640,5640,5640,5640,0
|
|
20230619,192500,900191140,5640,5640,5640,5640,0
|
|
20230619,192400,900191140,5640,5640,5640,5640,0
|
|
20230619,192300,900191140,5640,5640,5640,5640,5590
|
|
20230619,192200,900191140,5640,5640,5640,5640,0
|
|
20230619,192100,900191140,5640,5640,5640,5640,0
|
|
20230619,192000,900191140,5640,5640,5640,5640,0
|
|
20230619,191900,900191140,5640,5640,5640,5640,0
|
|
20230619,191800,900191140,5640,5640,5640,5640,0
|
|
20230619,191700,900191140,5640,5640,5640,5640,0
|
|
20230619,191600,900191140,5640,5640,5640,5640,0
|
|
20230619,191500,900191140,5640,5640,5640,5640,0
|
|
20230619,191400,900191140,5640,5640,5640,5640,0
|
|
20230619,191300,900191140,5640,5640,5640,5640,0
|
|
20230619,191200,900191140,5640,5640,5640,5640,0
|
|
20230619,191100,900191140,5640,5640,5640,5640,0
|
|
20230619,191000,900191140,5640,5640,5640,5640,0
|
|
20230619,190900,900191140,5640,5640,5640,5640,0
|
|
20230619,190800,900191140,5640,5640,5640,5640,0
|
|
20230619,190700,900191140,5640,5640,5640,5640,0
|
|
20230619,190600,900191140,5640,5640,5640,5640,0
|
|
20230619,190500,900191140,5640,5640,5640,5640,0
|
|
20230619,190400,900191140,5640,5640,5640,5640,0
|
|
20230619,190300,900191140,5640,5640,5640,5640,0
|
|
20230619,190200,900191140,5640,5640,5640,5640,0
|
|
20230619,190100,900191140,5640,5640,5640,5640,0
|
|
20230619,190000,900191140,5640,5640,5640,5640,0
|
|
20230619,185900,900191140,5640,5640,5640,5640,0
|
|
20230619,185800,900191140,5640,5640,5640,5640,0
|
|
20230619,185700,900191140,5640,5640,5640,5640,0
|
|
20230619,185600,900191140,5640,5640,5640,5640,0
|
|
20230619,185500,900191140,5640,5640,5640,5640,0
|
|
20230619,185400,900191140,5640,5640,5640,5640,0
|
|
20230619,185300,900191140,5640,5640,5640,5640,5590
|
|
20230619,185200,900191140,5640,5640,5640,5640,0
|
|
20230619,185100,900191140,5640,5640,5640,5640,0
|
|
20230619,185000,900191140,5640,5640,5640,5640,0
|
|
20230619,184900,900191140,5640,5640,5640,5640,0
|
|
20230619,184800,900191140,5640,5640,5640,5640,0
|
|
20230619,184700,900191140,5640,5640,5640,5640,0
|
|
20230619,184600,900191140,5640,5640,5640,5640,0
|
|
20230619,184500,900191140,5640,5640,5640,5640,0
|
|
20230619,184400,900191140,5640,5640,5640,5640,0
|
|
20230619,184300,900191140,5640,5640,5640,5640,0
|
|
20230619,184200,900191140,5640,5640,5640,5640,0
|
|
20230619,184100,900191140,5640,5640,5640,5640,0
|
|
20230619,184000,900191140,5640,5640,5640,5640,0
|
|
20230619,183900,900191140,5640,5640,5640,5640,0
|
|
20230619,183800,900191140,5640,5640,5640,5640,0
|
|
20230619,183700,900191140,5640,5640,5640,5640,0
|
|
20230619,183600,900191140,5640,5640,5640,5640,0
|
|
20230619,183500,900191140,5640,5640,5640,5640,0
|
|
20230619,183400,900191140,5640,5640,5640,5640,0
|
|
20230619,183300,900191140,5640,5640,5640,5640,0
|
|
20230619,183200,900191140,5640,5640,5640,5640,0
|
|
20230619,183100,900191140,5640,5640,5640,5640,0
|
|
20230619,183000,900191140,5640,5640,5640,5640,0
|
|
20230619,182900,900191140,5640,5640,5640,5640,0
|
|
20230619,182800,900191140,5640,5640,5640,5640,0
|
|
20230619,182700,900191140,5640,5640,5640,5640,0
|
|
20230619,182600,900191140,5640,5640,5640,5640,0
|
|
20230619,182500,900191140,5640,5640,5640,5640,0
|
|
20230619,182400,900191140,5640,5640,5640,5640,0
|
|
20230619,182300,900191140,5640,5640,5640,5640,5590
|
|
20230619,182200,900191140,5640,5640,5640,5640,0
|
|
20230619,182100,900191140,5640,5640,5640,5640,0
|
|
20230619,182000,900191140,5640,5640,5640,5640,0
|
|
20230619,181900,900191140,5640,5640,5640,5640,0
|
|
20230619,181800,900191140,5640,5640,5640,5640,0
|
|
20230619,181700,900191140,5640,5640,5640,5640,0
|
|
20230619,181600,900191140,5640,5640,5640,5640,0
|
|
20230619,181500,900191140,5640,5640,5640,5640,0
|
|
20230619,181400,900191140,5640,5640,5640,5640,0
|
|
20230619,181300,900191140,5640,5640,5640,5640,0
|
|
20230619,181200,900191140,5640,5640,5640,5640,0
|
|
20230619,181100,900191140,5640,5640,5640,5640,0
|
|
20230619,181000,900191140,5640,5640,5640,5640,0
|
|
20230619,180900,900191140,5640,5640,5640,5640,0
|
|
20230619,180800,900191140,5640,5640,5640,5640,0
|
|
20230619,180700,900191140,5640,5640,5640,5640,0
|
|
20230619,180600,900191140,5640,5640,5640,5640,0
|
|
20230619,180500,900191140,5640,5640,5640,5640,0
|
|
20230619,180400,900191140,5640,5640,5640,5640,0
|
|
20230619,180300,900191140,5640,5640,5640,5640,0
|
|
20230619,180200,900191140,5640,5640,5640,5640,0
|
|
20230619,180100,900191140,5640,5640,5640,5640,0
|
|
20230619,180000,900191140,5640,5640,5640,5640,0
|
|
20230619,175900,900191140,5640,5640,5640,5640,0
|
|
20230619,175800,900191140,5640,5640,5640,5640,0
|
|
20230619,175700,900191140,5640,5640,5640,5640,0
|
|
20230619,175600,900191140,5640,5640,5640,5640,0
|
|
20230619,175500,900191140,5640,5640,5640,5640,0
|
|
20230619,175400,900191140,5640,5640,5640,5640,0
|
|
20230619,175300,900191140,5640,5640,5640,5640,5590
|
|
20230619,175200,900191140,5640,5640,5640,5640,0
|
|
20230619,175100,900191140,5640,5640,5640,5640,0
|
|
20230619,175000,900191140,5640,5640,5640,5640,0
|
|
20230619,174900,900191140,5640,5640,5640,5640,0
|
|
20230619,174800,900191140,5640,5640,5640,5640,0
|
|
20230619,174700,900191140,5640,5640,5640,5640,0
|
|
20230619,174600,900191140,5640,5640,5640,5640,0
|
|
20230619,174500,900191140,5640,5640,5640,5640,0
|
|
20230619,174400,900191140,5640,5640,5640,5640,0
|
|
20230619,174300,900191140,5640,5640,5640,5640,0
|
|
20230619,174200,900191140,5640,5640,5640,5640,0
|
|
20230619,174100,900191140,5640,5640,5640,5640,0
|
|
20230619,174000,900191140,5640,5640,5640,5640,0
|
|
20230619,173900,900191140,5640,5640,5640,5640,0
|
|
20230619,173800,900191140,5640,5640,5640,5640,0
|
|
20230619,173700,900191140,5640,5640,5640,5640,0
|
|
20230619,173600,900191140,5640,5640,5640,5640,0
|
|
20230619,173500,900191140,5640,5640,5640,5640,0
|
|
20230619,173400,900191140,5640,5640,5640,5640,0
|
|
20230619,173300,900191140,5640,5640,5640,5640,0
|
|
20230619,173200,900191140,5640,5640,5640,5640,0
|
|
20230619,173100,900191140,5640,5640,5640,5640,0
|
|
20230619,173000,900191140,5640,5640,5640,5640,0
|
|
20230619,172900,900191140,5640,5640,5640,5640,0
|
|
20230619,172800,900191140,5640,5640,5640,5640,0
|
|
20230619,172700,900191140,5640,5640,5640,5640,0
|
|
20230619,172600,900191140,5640,5640,5640,5640,0
|
|
20230619,172500,900191140,5640,5640,5640,5640,0
|
|
20230619,172400,900191140,5640,5640,5640,5640,0
|
|
20230619,172300,900191140,5640,5640,5640,5640,5590
|
|
20230619,172200,900191140,5640,5640,5640,5640,0
|
|
20230619,172100,900191140,5640,5640,5640,5640,0
|
|
20230619,172000,900191140,5640,5640,5640,5640,0
|
|
20230619,171900,900191140,5640,5640,5640,5640,0
|
|
20230619,171800,900191140,5640,5640,5640,5640,0
|
|
20230619,171700,900191140,5640,5640,5640,5640,0
|
|
20230619,171600,900191140,5640,5640,5640,5640,0
|
|
20230619,171500,900191140,5640,5640,5640,5640,0
|
|
20230619,171400,900191140,5640,5640,5640,5640,0
|
|
20230619,171300,900191140,5640,5640,5640,5640,0
|
|
20230619,171200,900191140,5640,5640,5640,5640,0
|
|
20230619,171100,900191140,5640,5640,5640,5640,0
|
|
20230619,171000,900191140,5640,5640,5640,5640,0
|
|
20230619,170900,900191140,5640,5640,5640,5640,0
|
|
20230619,170800,900191140,5640,5640,5640,5640,0
|
|
20230619,170700,900191140,5640,5640,5640,5640,0
|
|
20230619,170600,900191140,5640,5640,5640,5640,0
|
|
20230619,170500,900191140,5640,5640,5640,5640,0
|
|
20230619,170400,900191140,5640,5640,5640,5640,0
|
|
20230619,170300,900191140,5640,5640,5640,5640,0
|
|
20230619,170200,900191140,5640,5640,5640,5640,0
|
|
20230619,170100,900191140,5640,5640,5640,5640,0
|
|
20230619,170000,900191140,5640,5640,5640,5640,0
|
|
20230619,165900,900191140,5640,5640,5640,5640,0
|
|
20230619,165800,900191140,5640,5640,5640,5640,0
|
|
20230619,165700,900191140,5640,5640,5640,5640,0
|
|
20230619,165600,900191140,5640,5640,5640,5640,0
|
|
20230619,165500,900191140,5640,5640,5640,5640,0
|
|
20230619,165400,900191140,5640,5640,5640,5640,0
|
|
20230619,165300,900191140,5640,5640,5640,5640,5590
|
|
20230619,165200,900191140,5640,5640,5640,5640,0
|
|
20230619,165100,900191140,5640,5640,5640,5640,0
|
|
20230619,165000,900191140,5640,5640,5640,5640,0
|
|
20230619,164900,900191140,5640,5640,5640,5640,0
|
|
20230619,164800,900191140,5640,5640,5640,5640,0
|
|
20230619,164700,900191140,5640,5640,5640,5640,0
|
|
20230619,164600,900191140,5640,5640,5640,5640,0
|
|
20230619,164500,900191140,5640,5640,5640,5640,0
|
|
20230619,164400,900191140,5640,5640,5640,5640,0
|
|
20230619,164300,900191140,5640,5640,5640,5640,0
|
|
20230619,164200,900191140,5640,5640,5640,5640,0
|
|
20230619,164100,900191140,5640,5640,5640,5640,0
|
|
20230619,164000,900191140,5640,5640,5640,5640,0
|
|
20230619,163900,900191140,5640,5640,5640,5640,0
|
|
20230619,163800,900191140,5640,5640,5640,5640,0
|
|
20230619,163700,900191140,5640,5640,5640,5640,0
|
|
20230619,163600,900191140,5640,5640,5640,5640,0
|
|
20230619,163500,900191140,5640,5640,5640,5640,0
|
|
20230619,163400,900191140,5640,5640,5640,5640,0
|
|
20230619,163300,900191140,5640,5640,5640,5640,0
|
|
20230619,163200,900191140,5640,5640,5640,5640,0
|
|
20230619,163100,900191140,5640,5640,5640,5640,0
|
|
20230619,163000,900191140,5640,5640,5640,5640,0
|
|
20230619,162900,900191140,5640,5640,5640,5640,0
|
|
20230619,162800,900191140,5640,5640,5640,5640,0
|
|
20230619,162700,900191140,5640,5640,5640,5640,0
|
|
20230619,162600,900191140,5640,5640,5640,5640,0
|
|
20230619,162500,900191140,5640,5640,5640,5640,0
|
|
20230619,162400,900191140,5640,5640,5640,5640,0
|
|
20230619,162300,900191140,5640,5640,5640,5640,5590
|
|
20230619,162200,900191140,5640,5640,5640,5640,0
|
|
20230619,162100,900191140,5640,5640,5640,5640,0
|
|
20230619,162000,900191140,5640,5640,5640,5640,0
|
|
20230619,161900,900191140,5640,5640,5640,5640,0
|
|
20230619,161800,900191140,5640,5640,5640,5640,0
|
|
20230619,161700,900191140,5640,5640,5640,5640,0
|
|
20230619,161600,900191140,5640,5640,5640,5640,0
|
|
20230619,161500,900191140,5640,5640,5640,5640,0
|
|
20230619,161400,900191140,5640,5640,5640,5640,0
|
|
20230619,161300,900191140,5640,5640,5640,5640,0
|
|
20230619,161200,900191140,5640,5640,5640,5640,0
|
|
20230619,161100,900191140,5640,5640,5640,5640,0
|
|
20230619,161000,900191140,5640,5640,5640,5640,0
|
|
20230619,160900,900191140,5640,5640,5640,5640,0
|
|
20230619,160800,900191140,5640,5640,5640,5640,0
|
|
20230619,160700,900191140,5640,5640,5640,5640,0
|
|
20230619,160600,900191140,5640,5640,5640,5640,0
|
|
20230619,160500,900191140,5640,5640,5640,5640,0
|
|
20230619,160400,900191140,5640,5640,5640,5640,0
|
|
20230619,160300,900191140,5640,5640,5640,5640,0
|
|
20230619,160200,900191140,5640,5640,5640,5640,0
|
|
20230619,160100,900191140,5640,5640,5640,5640,0
|
|
20230619,160000,900191140,5640,5640,5640,5640,0
|
|
20230619,155900,900191140,5640,5640,5640,5640,0
|
|
20230619,155800,900191140,5640,5640,5640,5640,0
|
|
20230619,155700,900191140,5640,5640,5640,5640,0
|
|
20230619,155600,900191140,5640,5640,5640,5640,0
|
|
20230619,155500,900191140,5640,5640,5640,5640,0
|
|
20230619,155400,900191140,5640,5640,5640,5640,0
|
|
20230619,155300,900191140,5640,5640,5640,5640,5590
|
|
20230619,155200,900191140,5640,5640,5640,5640,0
|
|
20230619,155100,900191140,5640,5640,5640,5640,0
|
|
20230619,155000,900191140,5640,5640,5640,5640,0
|
|
20230619,154900,900191140,5640,5640,5640,5640,0
|
|
20230619,154800,900191140,5640,5640,5640,5640,0
|
|
20230619,154700,900191140,5640,5640,5640,5640,0
|
|
20230619,154600,900191140,5640,5640,5640,5640,0
|
|
20230619,154500,900191140,5640,5640,5640,5640,0
|
|
20230619,154400,900191140,5640,5640,5640,5640,0
|
|
20230619,154300,900191140,5640,5640,5640,5640,0
|
|
20230619,154200,900191140,5640,5640,5640,5640,0
|
|
20230619,154100,900191140,5640,5640,5640,5640,0
|
|
20230619,154000,900191140,5640,5640,5640,5640,0
|
|
20230619,153900,900191140,5640,5640,5640,5640,0
|
|
20230619,153800,900191140,5640,5640,5640,5640,0
|
|
20230619,153700,900191140,5640,5640,5640,5640,0
|
|
20230619,153600,900191140,5640,5640,5640,5640,0
|
|
20230619,153500,900191140,5640,5640,5640,5640,0
|
|
20230619,153400,900191140,5640,5640,5640,5640,0
|
|
20230619,153300,900191140,5640,5640,5640,5640,0
|
|
20230619,153200,900191140,5640,5640,5640,5640,0
|
|
20230619,153100,900191140,5640,5640,5640,5640,0
|
|
20230619,153000,900191140,5640,5640,5640,5640,5590
|
|
20230619,152900,868663540,5620,5620,5620,5620,0
|
|
20230619,152800,868663540,5620,5620,5620,5620,0
|
|
20230619,152700,868663540,5620,5620,5620,5620,0
|
|
20230619,152600,868663540,5620,5620,5620,5620,0
|
|
20230619,152500,868663540,5620,5620,5620,5620,0
|
|
20230619,152400,868663540,5620,5620,5620,5620,0
|
|
20230619,152300,868663540,5620,5620,5620,5620,0
|
|
20230619,152200,868663540,5620,5620,5620,5620,0
|
|
20230619,152100,868663540,5620,5620,5620,5620,0
|
|
20230619,152000,868663540,5620,5620,5620,5620,0
|
|
20230619,151900,868663540,5620,5630,5630,5620,361
|
|
20230619,151800,866632110,5630,5630,5630,5620,749
|
|
20230619,151700,862415740,5620,5620,5620,5620,50
|
|
20230619,151600,862134740,5630,5620,5630,5620,193
|
|
20230619,151500,861049890,5620,5620,5620,5620,46
|
|
20230619,151400,860791370,5620,5620,5620,5620,368
|
|
20230619,151300,858723210,5620,5630,5630,5620,744
|
|
20230619,151200,854537290,5620,5630,5630,5620,990
|
|
20230619,151100,848972330,5630,5620,5630,5620,3100
|
|
20230619,151000,831549910,5620,5600,5620,5600,1045
|
|
20230619,150900,825684380,5600,5600,5600,5600,0
|
|
20230619,150800,825684380,5600,5600,5600,5600,248
|
|
20230619,150700,824295580,5600,5610,5610,5600,43
|
|
20230619,150600,824054420,5610,5610,5610,5610,262
|
|
20230619,150500,822584600,5610,5610,5610,5610,262
|
|
20230619,150400,821114780,5610,5610,5610,5610,11
|
|
20230619,150300,821053070,5610,5610,5610,5610,982
|
|
20230619,150200,815544050,5610,5610,5610,5610,10
|
|
20230619,150100,815487950,5610,5610,5610,5610,318
|
|
20230619,150000,813703970,5610,5610,5610,5610,20
|
|
20230619,145900,813591770,5610,5620,5620,5610,292
|
|
20230619,145800,811952650,5600,5600,5600,5600,0
|
|
20230619,145700,811952650,5600,5610,5620,5600,388
|
|
20230619,145600,809778680,5610,5610,5610,5610,87
|
|
20230619,145500,809290610,5610,5600,5610,5600,59
|
|
20230619,145400,808960190,5610,5610,5610,5610,55
|
|
20230619,145300,808651640,5610,5620,5620,5610,78
|
|
20230619,145200,808213610,5620,5620,5620,5620,362
|
|
20230619,145100,806179170,5620,5620,5620,5610,453
|
|
20230619,145000,803633340,5620,5620,5620,5620,51
|
|
20230619,144900,803346720,5620,5620,5620,5620,903
|
|
20230619,144800,798271860,5610,5620,5620,5610,15
|
|
20230619,144700,798187590,5620,5610,5620,5610,140
|
|
20230619,144600,797400810,5620,5620,5620,5610,3415
|
|
20230619,144500,778228520,5610,5620,5620,5610,54
|
|
20230619,144400,777925200,5620,5620,5620,5620,11
|
|
20230619,144300,777863380,5620,5620,5620,5620,2
|
|
20230619,144200,777852140,5620,5620,5620,5620,10
|
|
20230619,144100,777795940,5610,5620,5620,5610,242
|
|
20230619,144000,776437750,5610,5610,5610,5610,20
|
|
20230619,143900,776325550,5610,5620,5620,5610,82
|
|
20230619,143800,775864910,5610,5610,5610,5610,0
|
|
20230619,143700,775864910,5610,5610,5610,5610,110
|
|
20230619,143600,775247810,5620,5620,5620,5620,130
|
|
20230619,143500,774517210,5620,5620,5620,5620,392
|
|
20230619,143400,772314170,5620,5620,5620,5620,402
|
|
20230619,143300,770054930,5620,5620,5620,5620,100
|
|
20230619,143200,769492930,5630,5620,5630,5620,51
|
|
20230619,143100,769206210,5620,5630,5630,5620,93
|
|
20230619,143000,768683540,5630,5630,5630,5630,158
|
|
20230619,142900,767794000,5630,5630,5630,5630,849
|
|
20230619,142800,763014130,5630,5630,5630,5630,33
|
|
20230619,142700,762828340,5630,5630,5630,5620,155
|
|
20230619,142600,761956490,5630,5630,5630,5620,2456
|
|
20230619,142500,748134230,5630,5630,5630,5630,50
|
|
20230619,142400,747852730,5630,5630,5630,5630,121
|
|
20230619,142300,747171500,5630,5620,5630,5620,638
|
|
20230619,142200,743584480,5620,5610,5620,5610,77
|
|
20230619,142100,743152040,5620,5620,5620,5620,462
|
|
20230619,142000,740555600,5620,5620,5620,5620,118
|
|
20230619,141900,739892440,5620,5610,5620,5610,186
|
|
20230619,141800,738848550,5620,5620,5620,5610,120
|
|
20230619,141700,738174240,5620,5620,5620,5620,16
|
|
20230619,141600,738084320,5620,5620,5620,5620,136
|
|
20230619,141500,737320000,5620,5620,5620,5610,205
|
|
20230619,141400,736167910,5620,5620,5620,5610,1448
|
|
20230619,141300,728031730,5620,5610,5620,5610,54
|
|
20230619,141200,727728310,5610,5610,5610,5610,12
|
|
20230619,141100,727660990,5620,5620,5620,5620,0
|
|
20230619,141000,727660990,5620,5620,5620,5620,0
|
|
20230619,140900,727660990,5620,5620,5630,5620,155
|
|
20230619,140800,726789860,5620,5610,5620,5610,200
|
|
20230619,140700,725666860,5620,5620,5620,5620,508
|
|
20230619,140600,722811900,5620,5620,5620,5620,126
|
|
20230619,140500,722103780,5630,5630,5630,5620,900
|
|
20230619,140400,717037780,5630,5630,5630,5630,10
|
|
20230619,140300,716981480,5620,5630,5630,5620,208
|
|
20230619,140200,715812220,5620,5620,5620,5620,170
|
|
20230619,140100,714856820,5620,5630,5630,5620,129
|
|
20230619,140000,714131150,5620,5620,5620,5620,390
|
|
20230619,135900,711939350,5620,5610,5620,5610,1328
|
|
20230619,135800,704486140,5620,5600,5620,5600,666
|
|
20230619,135700,700746260,5620,5620,5620,5600,3438
|
|
20230619,135600,681439370,5610,5610,5610,5610,622
|
|
20230619,135500,677949950,5610,5620,5620,5610,423
|
|
20230619,135400,675574800,5620,5620,5630,5620,1556
|
|
20230619,135300,666828860,5620,5620,5620,5620,301
|
|
20230619,135200,665137240,5620,5620,5630,5610,2537
|
|
20230619,135100,650878980,5610,5610,5610,5610,2175
|
|
20230619,135000,638677230,5600,5600,5610,5600,758
|
|
20230619,134900,634426930,5600,5590,5600,5590,3655
|
|
20230619,134800,613958980,5590,5590,5600,5590,947
|
|
20230619,134700,608665240,5590,5580,5590,5580,1957
|
|
20230619,134600,597726630,5580,5570,5580,5570,2498
|
|
20230619,134500,583790390,5570,5570,5570,5570,40
|
|
20230619,134400,583567590,5570,5570,5570,5570,150
|
|
20230619,134300,582732090,5570,5570,5570,5560,520
|
|
20230619,134200,579839390,5570,5570,5570,5570,0
|
|
20230619,134100,579839390,5570,5570,5570,5570,80
|
|
20230619,134000,579393790,5580,5580,5580,5580,12
|
|
20230619,133900,579326830,5580,5580,5580,5580,1
|
|
20230619,133800,579321250,5580,5580,5580,5580,10
|
|
20230619,133700,579265450,5580,5580,5580,5580,592
|
|
20230619,133600,575962090,5580,5580,5580,5580,0
|
|
20230619,133500,575962090,5580,5570,5580,5570,419
|
|
20230619,133400,573626570,5570,5580,5580,5570,80
|
|
20230619,133300,573180470,5580,5580,5580,5580,53
|
|
20230619,133200,572884730,5580,5580,5580,5580,3008
|
|
20230619,133100,556100090,5580,5590,5590,5580,117
|
|
20230619,133000,555447110,5590,5580,5590,5580,301
|
|
20230619,132900,553766520,5580,5590,5590,5580,133
|
|
20230619,132800,553024050,5580,5580,5580,5580,400
|
|
20230619,132700,550792050,5580,5560,5580,5560,5085
|
|
20230619,132600,522482840,5550,5550,5550,5550,15
|
|
20230619,132500,522399590,5550,5550,5550,5550,100
|
|
20230619,132400,521844590,5550,5550,5560,5550,2745
|
|
20230619,132300,506609680,5540,5540,5540,5540,200
|
|
20230619,132200,505501680,5540,5540,5540,5540,60
|
|
20230619,132100,505169280,5540,5540,5540,5540,712
|
|
20230619,132000,501224800,5550,5540,5550,5540,53
|
|
20230619,131900,500930660,5540,5540,5550,5540,93
|
|
20230619,131800,500414630,5540,5540,5540,5540,15
|
|
20230619,131700,500331530,5540,5550,5550,5540,150
|
|
20230619,131600,499500430,5540,5540,5550,5530,4012
|
|
20230619,131500,477273320,5540,5530,5540,5530,360
|
|
20230619,131400,475279600,5530,5530,5530,5530,140
|
|
20230619,131300,474505400,5530,5530,5530,5530,11
|
|
20230619,131200,474444570,5520,5520,5520,5520,0
|
|
20230619,131100,474444570,5520,5520,5520,5520,39
|
|
20230619,131000,474229290,5530,5530,5530,5530,120
|
|
20230619,130900,473565690,5520,5530,5530,5520,1001
|
|
20230619,130800,468030170,5530,5530,5530,5530,42
|
|
20230619,130700,467797910,5530,5530,5530,5530,6
|
|
20230619,130600,467764730,5530,5530,5530,5530,0
|
|
20230619,130500,467764730,5530,5530,5530,5530,40
|
|
20230619,130400,467543530,5520,5520,5520,5520,0
|
|
20230619,130300,467543530,5520,5530,5530,5520,48
|
|
20230619,130200,467278430,5520,5540,5540,5520,2
|
|
20230619,130100,467267370,5540,5540,5540,5540,55
|
|
20230619,130000,466962670,5520,5520,5540,5520,5737
|
|
20230619,125900,435269070,5520,5520,5520,5520,0
|
|
20230619,125800,435269070,5520,5520,5520,5520,50
|
|
20230619,125700,434993070,5520,5520,5520,5520,5
|
|
20230619,125600,434965470,5520,5520,5520,5520,0
|
|
20230619,125500,434965470,5520,5520,5520,5520,1148
|
|
20230619,125400,428628510,5520,5520,5520,5520,0
|
|
20230619,125300,428628510,5520,5520,5520,5520,0
|
|
20230619,125200,428628510,5520,5520,5520,5520,1
|
|
20230619,125100,428622990,5510,5510,5510,5510,0
|
|
20230619,125000,428622990,5510,5510,5510,5510,0
|
|
20230619,124900,428622990,5510,5510,5510,5510,0
|
|
20230619,124800,428622990,5510,5510,5510,5510,320
|
|
20230619,124700,426859790,5500,5500,5500,5500,520
|
|
20230619,124600,423999790,5500,5520,5520,5500,6009
|
|
20230619,124500,390935480,5520,5520,5520,5520,50
|
|
20230619,124400,390659480,5520,5520,5520,5520,0
|
|
20230619,124300,390659480,5520,5520,5520,5520,3
|
|
20230619,124200,390642920,5510,5520,5520,5510,551
|
|
20230619,124100,387601810,5520,5520,5520,5520,40
|
|
20230619,124000,387381010,5520,5520,5520,5520,49
|
|
20230619,123900,387110530,5510,5510,5510,5510,0
|
|
20230619,123800,387110530,5510,5510,5510,5510,30
|
|
20230619,123700,386945230,5510,5510,5510,5510,40
|
|
20230619,123600,386724830,5510,5510,5510,5510,0
|
|
20230619,123500,386724830,5510,5510,5510,5510,0
|
|
20230619,123400,386724830,5510,5510,5510,5510,1
|
|
20230619,123300,386719320,5520,5520,5520,5520,190
|
|
20230619,123200,385670520,5520,5520,5520,5520,0
|
|
20230619,123100,385670520,5520,5520,5520,5520,5
|
|
20230619,123000,385642920,5520,5520,5520,5520,50
|
|
20230619,122900,385366920,5520,5510,5520,5510,251
|
|
20230619,122800,383983410,5510,5510,5510,5510,0
|
|
20230619,122700,383983410,5510,5510,5510,5510,0
|
|
20230619,122600,383983410,5510,5510,5510,5510,60
|
|
20230619,122500,383652810,5510,5510,5510,5510,898
|
|
20230619,122400,378704830,5510,5510,5510,5510,210
|
|
20230619,122300,377547730,5510,5510,5510,5510,138
|
|
20230619,122200,376787350,5510,5510,5510,5510,0
|
|
20230619,122100,376787350,5510,5510,5510,5510,0
|
|
20230619,122000,376787350,5510,5510,5510,5510,130
|
|
20230619,121900,376071050,5510,5510,5510,5510,10
|
|
20230619,121800,376015950,5520,5520,5520,5520,0
|
|
20230619,121700,376015950,5520,5520,5520,5520,210
|
|
20230619,121600,374856750,5520,5520,5520,5520,18
|
|
20230619,121500,374757390,5520,5520,5520,5520,0
|
|
20230619,121400,374757390,5520,5510,5520,5510,21
|
|
20230619,121300,374641630,5510,5510,5510,5510,100
|
|
20230619,121200,374090630,5520,5520,5520,5520,1900
|
|
20230619,121100,363602630,5520,5520,5520,5520,0
|
|
20230619,121000,363602630,5520,5520,5520,5520,70
|
|
20230619,120900,363216230,5520,5520,5520,5520,139
|
|
20230619,120800,362448950,5510,5510,5510,5510,50
|
|
20230619,120700,362173450,5510,5510,5510,5510,0
|
|
20230619,120600,362173450,5510,5510,5510,5510,14
|
|
20230619,120500,362096310,5520,5520,5520,5520,0
|
|
20230619,120400,362096310,5520,5520,5520,5520,3
|
|
20230619,120300,362079750,5520,5520,5520,5520,3
|
|
20230619,120200,362063190,5520,5520,5520,5520,5
|
|
20230619,120100,362035590,5510,5520,5520,5510,11
|
|
20230619,120000,361974880,5520,5520,5520,5520,0
|
|
20230619,115900,361974880,5520,5520,5520,5520,0
|
|
20230619,115800,361974880,5520,5520,5520,5520,5
|
|
20230619,115700,361947280,5520,5520,5520,5520,0
|
|
20230619,115600,361947280,5520,5520,5520,5520,102
|
|
20230619,115500,361384240,5520,5510,5520,5510,43
|
|
20230619,115400,361146890,5510,5510,5510,5510,16
|
|
20230619,115300,361058730,5500,5500,5500,5500,0
|
|
20230619,115200,361058730,5500,5520,5520,5500,1724
|
|
20230619,115100,351576530,5520,5520,5520,5520,2
|
|
20230619,115000,351565490,5520,5520,5520,5520,20
|
|
20230619,114900,351455090,5510,5510,5510,5510,500
|
|
20230619,114800,348700090,5500,5510,5510,5500,362
|
|
20230619,114700,346706470,5510,5510,5510,5510,20
|
|
20230619,114600,346596270,5510,5510,5510,5510,116
|
|
20230619,114500,345957110,5510,5510,5510,5510,0
|
|
20230619,114400,345957110,5510,5510,5510,5510,20
|
|
20230619,114300,345846910,5510,5510,5510,5510,752
|
|
20230619,114200,341703390,5510,5520,5520,5510,402
|
|
20230619,114100,339488360,5520,5520,5520,5520,0
|
|
20230619,114000,339488360,5520,5510,5520,5510,355
|
|
20230619,113900,337532260,5520,5520,5520,5520,2
|
|
20230619,113800,337521220,5520,5520,5520,5520,145
|
|
20230619,113700,336720820,5520,5520,5520,5520,0
|
|
20230619,113600,336720820,5520,5520,5520,5520,1197
|
|
20230619,113500,330113380,5510,5510,5510,5510,554
|
|
20230619,113400,327060840,5510,5510,5510,5510,4448
|
|
20230619,113300,302552360,5510,5510,5510,5510,1
|
|
20230619,113200,302546850,5510,5510,5510,5510,292
|
|
20230619,113100,300937930,5520,5510,5520,5510,202
|
|
20230619,113000,299824450,5510,5510,5510,5510,1
|
|
20230619,112900,299818940,5520,5520,5520,5520,49
|
|
20230619,112800,299548460,5520,5520,5520,5520,19
|
|
20230619,112700,299443580,5520,5520,5520,5520,100
|
|
20230619,112600,298891580,5520,5520,5520,5520,2
|
|
20230619,112500,298880540,5510,5510,5510,5510,11
|
|
20230619,112400,298819930,5510,5510,5510,5510,28
|
|
20230619,112300,298665650,5510,5510,5510,5510,101
|
|
20230619,112200,298109140,5510,5510,5510,5510,0
|
|
20230619,112100,298109140,5510,5510,5510,5510,360
|
|
20230619,112000,296125540,5510,5510,5510,5510,75
|
|
20230619,111900,295712290,5510,5520,5520,5510,11
|
|
20230619,111800,295651670,5520,5520,5520,5520,1
|
|
20230619,111700,295646150,5520,5520,5520,5520,200
|
|
20230619,111600,294542150,5520,5520,5520,5520,2
|
|
20230619,111500,294531110,5520,5520,5520,5520,12
|
|
20230619,111400,294464870,5520,5520,5520,5520,0
|
|
20230619,111300,294464870,5520,5520,5520,5520,2
|
|
20230619,111200,294453830,5520,5520,5520,5520,13
|
|
20230619,111100,294382070,5520,5520,5520,5520,0
|
|
20230619,111000,294382070,5520,5520,5520,5520,103
|
|
20230619,110900,293813510,5520,5520,5520,5520,2
|
|
20230619,110800,293802470,5520,5520,5520,5520,0
|
|
20230619,110700,293802470,5520,5520,5520,5510,127
|
|
20230619,110600,293101540,5520,5510,5520,5510,16
|
|
20230619,110500,293013280,5510,5520,5520,5510,719
|
|
20230619,110400,289049400,5520,5520,5520,5520,57
|
|
20230619,110300,288734760,5520,5520,5520,5520,104
|
|
20230619,110200,288160680,5520,5520,5520,5520,50
|
|
20230619,110100,287884680,5530,5530,5530,5530,150
|
|
20230619,110000,287055180,5530,5530,5530,5530,10
|
|
20230619,105900,286999880,5530,5530,5530,5530,44
|
|
20230619,105800,286756560,5530,5530,5530,5530,0
|
|
20230619,105700,286756560,5530,5520,5530,5520,98
|
|
20230619,105600,286214690,5530,5530,5530,5530,1
|
|
20230619,105500,286209160,5530,5520,5530,5520,4
|
|
20230619,105400,286187050,5520,5520,5520,5520,5
|
|
20230619,105300,286159450,5510,5510,5510,5510,0
|
|
20230619,105200,286159450,5510,5520,5520,5510,100
|
|
20230619,105100,285608280,5520,5520,5530,5520,120
|
|
20230619,105000,284945730,5530,5520,5530,5520,465
|
|
20230619,104900,282378920,5520,5520,5520,5520,23
|
|
20230619,104800,282251960,5520,5520,5520,5520,31
|
|
20230619,104700,282080840,5510,5510,5510,5510,0
|
|
20230619,104600,282080840,5510,5510,5510,5510,500
|
|
20230619,104500,279325840,5520,5520,5520,5520,0
|
|
20230619,104400,279325840,5520,5520,5520,5520,7
|
|
20230619,104300,279287200,5520,5520,5520,5520,146
|
|
20230619,104200,278481280,5530,5530,5530,5530,309
|
|
20230619,104100,276772510,5530,5530,5530,5530,0
|
|
20230619,104000,276772510,5530,5520,5530,5520,89
|
|
20230619,103900,276280930,5520,5520,5520,5520,105
|
|
20230619,103800,275701330,5520,5520,5520,5520,20
|
|
20230619,103700,275590930,5520,5530,5530,5520,10
|
|
20230619,103600,275535680,5520,5520,5520,5520,309
|
|
20230619,103500,273830000,5530,5530,5530,5530,0
|
|
20230619,103400,273830000,5530,5530,5530,5530,175
|
|
20230619,103300,272862250,5530,5520,5530,5520,246
|
|
20230619,103200,271501920,5530,5530,5530,5530,1699
|
|
20230619,103100,262106450,5530,5530,5540,5530,764
|
|
20230619,103000,257881440,5530,5530,5530,5530,1007
|
|
20230619,102900,252312730,5530,5530,5530,5530,20
|
|
20230619,102800,252202130,5520,5520,5520,5520,1281
|
|
20230619,102700,245131010,5520,5520,5520,5520,210
|
|
20230619,102600,243971810,5520,5520,5520,5520,0
|
|
20230619,102500,243971810,5520,5530,5530,5520,34
|
|
20230619,102400,243784120,5520,5520,5530,5520,90
|
|
20230619,102300,243287210,5520,5520,5520,5510,330
|
|
20230619,102200,241466210,5520,5530,5530,5520,188
|
|
20230619,102100,240428300,5530,5530,5530,5530,52
|
|
20230619,102000,240140740,5520,5510,5520,5510,2816
|
|
20230619,101900,224616700,5510,5510,5510,5510,5
|
|
20230619,101800,224589150,5510,5510,5510,5510,0
|
|
20230619,101700,224589150,5510,5510,5510,5510,15
|
|
20230619,101600,224506500,5510,5510,5510,5510,2
|
|
20230619,101500,224495480,5500,5500,5500,5500,170
|
|
20230619,101400,223560480,5500,5500,5500,5500,100
|
|
20230619,101300,223010480,5500,5510,5510,5500,521
|
|
20230619,101200,220144970,5510,5510,5510,5510,123
|
|
20230619,101100,219467240,5510,5510,5510,5510,0
|
|
20230619,101000,219467240,5510,5510,5510,5500,30
|
|
20230619,100900,219302160,5500,5500,5500,5500,73
|
|
20230619,100800,218900660,5500,5500,5500,5500,70
|
|
20230619,100700,218515660,5500,5500,5500,5500,0
|
|
20230619,100600,218515660,5500,5500,5500,5500,378
|
|
20230619,100500,216436660,5510,5500,5510,5500,15
|
|
20230619,100400,216354060,5500,5500,5500,5500,0
|
|
20230619,100300,216354060,5500,5500,5500,5500,140
|
|
20230619,100200,215584060,5510,5490,5510,5490,529
|
|
20230619,100100,212674690,5500,5500,5500,5500,50
|
|
20230619,100000,212399690,5490,5490,5490,5490,20
|
|
20230619,095900,212289890,5500,5500,5500,5500,157
|
|
20230619,095800,211426390,5500,5500,5500,5500,1
|
|
20230619,095700,211420890,5510,5500,5510,5490,210
|
|
20230619,095600,210265950,5500,5500,5500,5500,117
|
|
20230619,095500,209622450,5500,5510,5510,5500,64
|
|
20230619,095400,209270410,5510,5510,5510,5510,102
|
|
20230619,095300,208708390,5510,5490,5510,5490,2183
|
|
20230619,095200,196702080,5490,5480,5490,5480,8655
|
|
20230619,095100,149188440,5480,5490,5490,5480,328
|
|
20230619,095000,147390500,5490,5480,5490,5480,32
|
|
20230619,094900,147215130,5480,5480,5480,5480,118
|
|
20230619,094800,146568490,5480,5480,5480,5480,10
|
|
20230619,094700,146513690,5470,5470,5470,5470,0
|
|
20230619,094600,146513690,5470,5470,5470,5470,689
|
|
20230619,094500,142744860,5470,5470,5470,5470,96
|
|
20230619,094400,142219740,5470,5470,5470,5470,398
|
|
20230619,094300,140042680,5470,5480,5480,5470,467
|
|
20230619,094200,137486560,5480,5480,5480,5480,110
|
|
20230619,094100,136883760,5480,5480,5480,5480,53
|
|
20230619,094000,136593320,5480,5480,5490,5480,251
|
|
20230619,093900,135217330,5490,5490,5490,5490,11
|
|
20230619,093800,135156940,5490,5490,5490,5490,7
|
|
20230619,093700,135118510,5490,5490,5490,5480,1101
|
|
20230619,093600,129075020,5490,5490,5490,5480,77
|
|
20230619,093500,128652890,5490,5480,5490,5480,1427
|
|
20230619,093400,120831920,5480,5480,5480,5480,44
|
|
20230619,093300,120590800,5480,5480,5480,5480,210
|
|
20230619,093200,119440000,5480,5490,5490,5480,595
|
|
20230619,093100,116179390,5490,5480,5490,5480,166
|
|
20230619,093000,115269560,5490,5490,5490,5480,137
|
|
20230619,092900,114517600,5490,5480,5490,5480,498
|
|
20230619,092800,111783680,5480,5470,5480,5470,3620
|
|
20230619,092700,91962900,5460,5450,5460,5450,4758
|
|
20230619,092600,65990560,5450,5450,5450,5450,0
|
|
20230619,092500,65990560,5450,5450,5450,5450,588
|
|
20230619,092400,62785960,5450,5450,5450,5450,72
|
|
20230619,092300,62393560,5450,5450,5450,5450,85
|
|
20230619,092200,61930310,5460,5460,5460,5450,59
|
|
20230619,092100,61608690,5460,5460,5460,5460,746
|
|
20230619,092000,57535530,5460,5460,5460,5460,523
|
|
20230619,091900,54679950,5460,5460,5470,5460,425
|
|
20230619,091800,52358350,5460,5460,5460,5450,1690
|
|
20230619,091700,43130980,5470,5470,5470,5470,3
|
|
20230619,091600,43114570,5470,5460,5470,5460,398
|
|
20230619,091500,40941430,5460,5450,5460,5450,69
|
|
20230619,091400,40564710,5440,5440,5440,5440,0
|
|
20230619,091300,40564710,5440,5440,5440,5440,0
|
|
20230619,091200,40564710,5440,5440,5440,5440,1223
|
|
20230619,091100,33911590,5440,5430,5440,5430,911
|
|
20230619,091000,28963860,5430,5430,5430,5420,92
|
|
20230619,090900,28464990,5420,5430,5440,5420,348
|
|
20230619,090800,26575120,5430,5430,5430,5430,217
|
|
20230619,090700,25396810,5420,5430,5430,5420,164
|
|
20230619,090600,24507290,5430,5430,5430,5430,23
|
|
20230619,090500,24382400,5430,5430,5430,5430,239
|
|
20230619,090400,23084630,5430,5430,5430,5420,23
|
|
20230619,090300,22959840,5420,5440,5440,5420,594
|
|
20230619,090200,19737160,5430,5440,5440,5420,2140
|
|
20230619,090100,8119290,5440,5460,5460,5440,1080
|
|
20230619,090000,2238780,5480,5460,5480,5460,410
|