637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,193400,545235990,5520,5520,5520,5520,1108
|
|
20230620,193300,545235990,5520,5520,5520,5520,0
|
|
20230620,193200,545235990,5520,5520,5520,5520,0
|
|
20230620,193100,545235990,5520,5520,5520,5520,0
|
|
20230620,193000,545235990,5520,5520,5520,5520,0
|
|
20230620,192900,545235990,5520,5520,5520,5520,0
|
|
20230620,192800,545235990,5520,5520,5520,5520,0
|
|
20230620,192700,545235990,5520,5520,5520,5520,0
|
|
20230620,192600,545235990,5520,5520,5520,5520,0
|
|
20230620,192500,545235990,5520,5520,5520,5520,0
|
|
20230620,192400,545235990,5520,5520,5520,5520,0
|
|
20230620,192300,545235990,5520,5520,5520,5520,0
|
|
20230620,192200,545235990,5520,5520,5520,5520,0
|
|
20230620,192100,545235990,5520,5520,5520,5520,0
|
|
20230620,192000,545235990,5520,5520,5520,5520,0
|
|
20230620,191900,545235990,5520,5520,5520,5520,0
|
|
20230620,191800,545235990,5520,5520,5520,5520,0
|
|
20230620,191700,545235990,5520,5520,5520,5520,0
|
|
20230620,191600,545235990,5520,5520,5520,5520,0
|
|
20230620,191500,545235990,5520,5520,5520,5520,0
|
|
20230620,191400,545235990,5520,5520,5520,5520,0
|
|
20230620,191300,545235990,5520,5520,5520,5520,0
|
|
20230620,191200,545235990,5520,5520,5520,5520,0
|
|
20230620,191100,545235990,5520,5520,5520,5520,0
|
|
20230620,191000,545235990,5520,5520,5520,5520,0
|
|
20230620,190900,545235990,5520,5520,5520,5520,0
|
|
20230620,190800,545235990,5520,5520,5520,5520,0
|
|
20230620,190700,545235990,5520,5520,5520,5520,0
|
|
20230620,190600,545235990,5520,5520,5520,5520,0
|
|
20230620,190500,545235990,5520,5520,5520,5520,0
|
|
20230620,190400,545235990,5520,5520,5520,5520,1108
|
|
20230620,190300,545235990,5520,5520,5520,5520,0
|
|
20230620,190200,545235990,5520,5520,5520,5520,0
|
|
20230620,190100,545235990,5520,5520,5520,5520,0
|
|
20230620,190000,545235990,5520,5520,5520,5520,0
|
|
20230620,185900,545235990,5520,5520,5520,5520,0
|
|
20230620,185800,545235990,5520,5520,5520,5520,0
|
|
20230620,185700,545235990,5520,5520,5520,5520,0
|
|
20230620,185600,545235990,5520,5520,5520,5520,0
|
|
20230620,185500,545235990,5520,5520,5520,5520,0
|
|
20230620,185400,545235990,5520,5520,5520,5520,0
|
|
20230620,185300,545235990,5520,5520,5520,5520,0
|
|
20230620,185200,545235990,5520,5520,5520,5520,0
|
|
20230620,185100,545235990,5520,5520,5520,5520,0
|
|
20230620,185000,545235990,5520,5520,5520,5520,0
|
|
20230620,184900,545235990,5520,5520,5520,5520,0
|
|
20230620,184800,545235990,5520,5520,5520,5520,0
|
|
20230620,184700,545235990,5520,5520,5520,5520,0
|
|
20230620,184600,545235990,5520,5520,5520,5520,0
|
|
20230620,184500,545235990,5520,5520,5520,5520,0
|
|
20230620,184400,545235990,5520,5520,5520,5520,0
|
|
20230620,184300,545235990,5520,5520,5520,5520,0
|
|
20230620,184200,545235990,5520,5520,5520,5520,0
|
|
20230620,184100,545235990,5520,5520,5520,5520,0
|
|
20230620,184000,545235990,5520,5520,5520,5520,0
|
|
20230620,183900,545235990,5520,5520,5520,5520,0
|
|
20230620,183800,545235990,5520,5520,5520,5520,0
|
|
20230620,183700,545235990,5520,5520,5520,5520,0
|
|
20230620,183600,545235990,5520,5520,5520,5520,0
|
|
20230620,183500,545235990,5520,5520,5520,5520,0
|
|
20230620,183400,545235990,5520,5520,5520,5520,1108
|
|
20230620,183300,545235990,5520,5520,5520,5520,0
|
|
20230620,183200,545235990,5520,5520,5520,5520,0
|
|
20230620,183100,545235990,5520,5520,5520,5520,0
|
|
20230620,183000,545235990,5520,5520,5520,5520,0
|
|
20230620,182900,545235990,5520,5520,5520,5520,0
|
|
20230620,182800,545235990,5520,5520,5520,5520,0
|
|
20230620,182700,545235990,5520,5520,5520,5520,0
|
|
20230620,182600,545235990,5520,5520,5520,5520,0
|
|
20230620,182500,545235990,5520,5520,5520,5520,0
|
|
20230620,182400,545235990,5520,5520,5520,5520,0
|
|
20230620,182300,545235990,5520,5520,5520,5520,0
|
|
20230620,182200,545235990,5520,5520,5520,5520,0
|
|
20230620,182100,545235990,5520,5520,5520,5520,0
|
|
20230620,182000,545235990,5520,5520,5520,5520,0
|
|
20230620,181900,545235990,5520,5520,5520,5520,0
|
|
20230620,181800,545235990,5520,5520,5520,5520,0
|
|
20230620,181700,545235990,5520,5520,5520,5520,0
|
|
20230620,181600,545235990,5520,5520,5520,5520,0
|
|
20230620,181500,545235990,5520,5520,5520,5520,0
|
|
20230620,181400,545235990,5520,5520,5520,5520,0
|
|
20230620,181300,545235990,5520,5520,5520,5520,0
|
|
20230620,181200,545235990,5520,5520,5520,5520,0
|
|
20230620,181100,545235990,5520,5520,5520,5520,0
|
|
20230620,181000,545235990,5520,5520,5520,5520,0
|
|
20230620,180900,545235990,5520,5520,5520,5520,0
|
|
20230620,180800,545235990,5520,5520,5520,5520,0
|
|
20230620,180700,545235990,5520,5520,5520,5520,0
|
|
20230620,180600,545235990,5520,5520,5520,5520,0
|
|
20230620,180500,545235990,5520,5520,5520,5520,0
|
|
20230620,180400,545235990,5520,5520,5520,5520,1108
|
|
20230620,180300,545235990,5520,5520,5520,5520,0
|
|
20230620,180200,545235990,5520,5520,5520,5520,0
|
|
20230620,180100,545235990,5520,5520,5520,5520,0
|
|
20230620,180000,545235990,5520,5520,5520,5520,0
|
|
20230620,175900,545235990,5520,5520,5520,5520,0
|
|
20230620,175800,545235990,5520,5520,5520,5520,0
|
|
20230620,175700,545235990,5520,5520,5520,5520,0
|
|
20230620,175600,545235990,5520,5520,5520,5520,0
|
|
20230620,175500,545235990,5520,5520,5520,5520,0
|
|
20230620,175400,545235990,5520,5520,5520,5520,0
|
|
20230620,175300,545235990,5520,5520,5520,5520,0
|
|
20230620,175200,545235990,5520,5520,5520,5520,0
|
|
20230620,175100,545235990,5520,5520,5520,5520,0
|
|
20230620,175000,545235990,5520,5520,5520,5520,0
|
|
20230620,174900,545235990,5520,5520,5520,5520,0
|
|
20230620,174800,545235990,5520,5520,5520,5520,0
|
|
20230620,174700,545235990,5520,5520,5520,5520,0
|
|
20230620,174600,545235990,5520,5520,5520,5520,0
|
|
20230620,174500,545235990,5520,5520,5520,5520,0
|
|
20230620,174400,545235990,5520,5520,5520,5520,0
|
|
20230620,174300,545235990,5520,5520,5520,5520,0
|
|
20230620,174200,545235990,5520,5520,5520,5520,0
|
|
20230620,174100,545235990,5520,5520,5520,5520,0
|
|
20230620,174000,545235990,5520,5520,5520,5520,0
|
|
20230620,173900,545235990,5520,5520,5520,5520,0
|
|
20230620,173800,545235990,5520,5520,5520,5520,0
|
|
20230620,173700,545235990,5520,5520,5520,5520,0
|
|
20230620,173600,545235990,5520,5520,5520,5520,0
|
|
20230620,173500,545235990,5520,5520,5520,5520,0
|
|
20230620,173400,545235990,5520,5520,5520,5520,1108
|
|
20230620,173300,545235990,5520,5520,5520,5520,0
|
|
20230620,173200,545235990,5520,5520,5520,5520,0
|
|
20230620,173100,545235990,5520,5520,5520,5520,0
|
|
20230620,173000,545235990,5520,5520,5520,5520,0
|
|
20230620,172900,545235990,5520,5520,5520,5520,0
|
|
20230620,172800,545235990,5520,5520,5520,5520,0
|
|
20230620,172700,545235990,5520,5520,5520,5520,0
|
|
20230620,172600,545235990,5520,5520,5520,5520,0
|
|
20230620,172500,545235990,5520,5520,5520,5520,0
|
|
20230620,172400,545235990,5520,5520,5520,5520,0
|
|
20230620,172300,545235990,5520,5520,5520,5520,0
|
|
20230620,172200,545235990,5520,5520,5520,5520,0
|
|
20230620,172100,545235990,5520,5520,5520,5520,0
|
|
20230620,172000,545235990,5520,5520,5520,5520,0
|
|
20230620,171900,545235990,5520,5520,5520,5520,0
|
|
20230620,171800,545235990,5520,5520,5520,5520,0
|
|
20230620,171700,545235990,5520,5520,5520,5520,0
|
|
20230620,171600,545235990,5520,5520,5520,5520,0
|
|
20230620,171500,545235990,5520,5520,5520,5520,0
|
|
20230620,171400,545235990,5520,5520,5520,5520,0
|
|
20230620,171300,545235990,5520,5520,5520,5520,0
|
|
20230620,171200,545235990,5520,5520,5520,5520,0
|
|
20230620,171100,545235990,5520,5520,5520,5520,0
|
|
20230620,171000,545235990,5520,5520,5520,5520,0
|
|
20230620,170900,545235990,5520,5520,5520,5520,0
|
|
20230620,170800,545235990,5520,5520,5520,5520,0
|
|
20230620,170700,545235990,5520,5520,5520,5520,0
|
|
20230620,170600,545235990,5520,5520,5520,5520,0
|
|
20230620,170500,545235990,5520,5520,5520,5520,0
|
|
20230620,170400,545235990,5520,5520,5520,5520,1108
|
|
20230620,170300,545235990,5520,5520,5520,5520,0
|
|
20230620,170200,545235990,5520,5520,5520,5520,0
|
|
20230620,170100,545235990,5520,5520,5520,5520,0
|
|
20230620,170000,545235990,5520,5520,5520,5520,0
|
|
20230620,165900,545235990,5520,5520,5520,5520,0
|
|
20230620,165800,545235990,5520,5520,5520,5520,0
|
|
20230620,165700,545235990,5520,5520,5520,5520,0
|
|
20230620,165600,545235990,5520,5520,5520,5520,0
|
|
20230620,165500,545235990,5520,5520,5520,5520,0
|
|
20230620,165400,545235990,5520,5520,5520,5520,0
|
|
20230620,165300,545235990,5520,5520,5520,5520,0
|
|
20230620,165200,545235990,5520,5520,5520,5520,0
|
|
20230620,165100,545235990,5520,5520,5520,5520,0
|
|
20230620,165000,545235990,5520,5520,5520,5520,0
|
|
20230620,164900,545235990,5520,5520,5520,5520,0
|
|
20230620,164800,545235990,5520,5520,5520,5520,0
|
|
20230620,164700,545235990,5520,5520,5520,5520,0
|
|
20230620,164600,545235990,5520,5520,5520,5520,0
|
|
20230620,164500,545235990,5520,5520,5520,5520,0
|
|
20230620,164400,545235990,5520,5520,5520,5520,0
|
|
20230620,164300,545235990,5520,5520,5520,5520,0
|
|
20230620,164200,545235990,5520,5520,5520,5520,0
|
|
20230620,164100,545235990,5520,5520,5520,5520,0
|
|
20230620,164000,545235990,5520,5520,5520,5520,0
|
|
20230620,163900,545235990,5520,5520,5520,5520,0
|
|
20230620,163800,545235990,5520,5520,5520,5520,0
|
|
20230620,163700,545235990,5520,5520,5520,5520,0
|
|
20230620,163600,545235990,5520,5520,5520,5520,0
|
|
20230620,163500,545235990,5520,5520,5520,5520,0
|
|
20230620,163400,545235990,5520,5520,5520,5520,1108
|
|
20230620,163300,545235990,5520,5520,5520,5520,0
|
|
20230620,163200,545235990,5520,5520,5520,5520,0
|
|
20230620,163100,545235990,5520,5520,5520,5520,0
|
|
20230620,163000,545235990,5520,5520,5520,5520,0
|
|
20230620,162900,545235990,5520,5520,5520,5520,0
|
|
20230620,162800,545235990,5520,5520,5520,5520,0
|
|
20230620,162700,545235990,5520,5520,5520,5520,0
|
|
20230620,162600,545235990,5520,5520,5520,5520,0
|
|
20230620,162500,545235990,5520,5520,5520,5520,0
|
|
20230620,162400,545235990,5520,5520,5520,5520,0
|
|
20230620,162300,545235990,5520,5520,5520,5520,0
|
|
20230620,162200,545235990,5520,5520,5520,5520,0
|
|
20230620,162100,545235990,5520,5520,5520,5520,0
|
|
20230620,162000,545235990,5520,5520,5520,5520,0
|
|
20230620,161900,545235990,5520,5520,5520,5520,0
|
|
20230620,161800,545235990,5520,5520,5520,5520,0
|
|
20230620,161700,545235990,5520,5520,5520,5520,0
|
|
20230620,161600,545235990,5520,5520,5520,5520,0
|
|
20230620,161500,545235990,5520,5520,5520,5520,0
|
|
20230620,161400,545235990,5520,5520,5520,5520,0
|
|
20230620,161300,545235990,5520,5520,5520,5520,0
|
|
20230620,161200,545235990,5520,5520,5520,5520,0
|
|
20230620,161100,545235990,5520,5520,5520,5520,0
|
|
20230620,161000,545235990,5520,5520,5520,5520,0
|
|
20230620,160900,545235990,5520,5520,5520,5520,0
|
|
20230620,160800,545235990,5520,5520,5520,5520,0
|
|
20230620,160700,545235990,5520,5520,5520,5520,0
|
|
20230620,160600,545235990,5520,5520,5520,5520,0
|
|
20230620,160500,545235990,5520,5520,5520,5520,0
|
|
20230620,160400,545235990,5520,5520,5520,5520,1108
|
|
20230620,160300,545235990,5520,5520,5520,5520,0
|
|
20230620,160200,545235990,5520,5520,5520,5520,0
|
|
20230620,160100,545235990,5520,5520,5520,5520,0
|
|
20230620,160000,545235990,5520,5520,5520,5520,0
|
|
20230620,155900,545235990,5520,5520,5520,5520,0
|
|
20230620,155800,545235990,5520,5520,5520,5520,0
|
|
20230620,155700,545235990,5520,5520,5520,5520,0
|
|
20230620,155600,545235990,5520,5520,5520,5520,0
|
|
20230620,155500,545235990,5520,5520,5520,5520,0
|
|
20230620,155400,545235990,5520,5520,5520,5520,0
|
|
20230620,155300,545235990,5520,5520,5520,5520,0
|
|
20230620,155200,545235990,5520,5520,5520,5520,0
|
|
20230620,155100,545235990,5520,5520,5520,5520,0
|
|
20230620,155000,545235990,5520,5520,5520,5520,0
|
|
20230620,154900,545235990,5520,5520,5520,5520,0
|
|
20230620,154800,545235990,5520,5520,5520,5520,0
|
|
20230620,154700,545235990,5520,5520,5520,5520,0
|
|
20230620,154600,545235990,5520,5520,5520,5520,0
|
|
20230620,154500,545235990,5520,5520,5520,5520,0
|
|
20230620,154400,545235990,5520,5520,5520,5520,0
|
|
20230620,154300,545235990,5520,5520,5520,5520,0
|
|
20230620,154200,545235990,5520,5520,5520,5520,0
|
|
20230620,154100,545235990,5520,5520,5520,5520,0
|
|
20230620,154000,545235990,5520,5520,5520,5520,0
|
|
20230620,153900,545235990,5520,5520,5520,5520,0
|
|
20230620,153800,545235990,5520,5520,5520,5520,0
|
|
20230620,153700,545235990,5520,5520,5520,5520,0
|
|
20230620,153600,545235990,5520,5520,5520,5520,0
|
|
20230620,153500,545235990,5520,5520,5520,5520,0
|
|
20230620,153400,545235990,5520,5520,5520,5520,1108
|
|
20230620,153300,545235990,5520,5520,5520,5520,0
|
|
20230620,153200,545235990,5520,5520,5520,5520,0
|
|
20230620,153100,545235990,5520,5520,5520,5520,0
|
|
20230620,153000,545235990,5520,5520,5520,5520,1108
|
|
20230620,152900,539119830,5500,5500,5500,5500,0
|
|
20230620,152800,539119830,5500,5500,5500,5500,0
|
|
20230620,152700,539119830,5500,5500,5500,5500,0
|
|
20230620,152600,539119830,5500,5500,5500,5500,0
|
|
20230620,152500,539119830,5500,5500,5500,5500,0
|
|
20230620,152400,539119830,5500,5500,5500,5500,0
|
|
20230620,152300,539119830,5500,5500,5500,5500,0
|
|
20230620,152200,539119830,5500,5500,5500,5500,0
|
|
20230620,152100,539119830,5500,5500,5500,5500,0
|
|
20230620,152000,539119830,5500,5500,5500,5500,0
|
|
20230620,151900,539119830,5500,5510,5520,5500,549
|
|
20230620,151800,536096370,5510,5510,5510,5500,272
|
|
20230620,151700,534598170,5510,5510,5510,5510,362
|
|
20230620,151600,532603550,5510,5510,5510,5510,40
|
|
20230620,151500,532383150,5510,5510,5520,5510,105
|
|
20230620,151400,531804350,5510,5510,5510,5510,376
|
|
20230620,151300,529732590,5510,5500,5510,5500,56
|
|
20230620,151200,529424530,5510,5510,5510,5510,5
|
|
20230620,151100,529396980,5500,5500,5500,5500,120
|
|
20230620,151000,528736980,5500,5500,5500,5500,49
|
|
20230620,150900,528467480,5500,5510,5510,5500,392
|
|
20230620,150800,526311370,5500,5500,5500,5500,101
|
|
20230620,150700,525755870,5510,5500,5510,5500,205
|
|
20230620,150600,524628280,5500,5510,5510,5500,251
|
|
20230620,150500,523247760,5510,5510,5510,5510,0
|
|
20230620,150400,523247760,5510,5510,5510,5510,50
|
|
20230620,150300,522972260,5510,5510,5510,5510,202
|
|
20230620,150200,521859240,5510,5510,5510,5510,31
|
|
20230620,150100,521688430,5500,5500,5500,5500,10
|
|
20230620,150000,521633430,5500,5500,5500,5500,0
|
|
20230620,145900,521633430,5500,5500,5500,5500,1
|
|
20230620,145800,521627930,5490,5500,5500,5490,33
|
|
20230620,145700,521446750,5500,5500,5500,5500,2246
|
|
20230620,145600,509093750,5500,5500,5510,5500,621
|
|
20230620,145500,505674250,5510,5500,5510,5500,229
|
|
20230620,145400,504413720,5500,5510,5510,5500,425
|
|
20230620,145300,502075900,5510,5500,5510,5500,659
|
|
20230620,145200,498450370,5500,5500,5500,5500,0
|
|
20230620,145100,498450370,5500,5500,5500,5500,20
|
|
20230620,145000,498340370,5500,5500,5500,5500,0
|
|
20230620,144900,498340370,5500,5500,5500,5500,0
|
|
20230620,144800,498340370,5500,5510,5510,5500,4
|
|
20230620,144700,498318340,5510,5510,5510,5510,14
|
|
20230620,144600,498241200,5510,5510,5510,5510,61
|
|
20230620,144500,497905090,5510,5510,5510,5510,2
|
|
20230620,144400,497894070,5510,5510,5510,5510,100
|
|
20230620,144300,497343070,5500,5510,5510,5500,217
|
|
20230620,144200,496149550,5510,5500,5510,5500,105
|
|
20230620,144100,495572000,5500,5500,5500,5500,2000
|
|
20230620,144000,484572000,5500,5510,5510,5500,601
|
|
20230620,143900,481266490,5510,5510,5510,5510,52
|
|
20230620,143800,480979970,5500,5500,5500,5500,12
|
|
20230620,143700,480913970,5510,5510,5510,5510,764
|
|
20230620,143600,476704330,5510,5510,5510,5510,390
|
|
20230620,143500,474555430,5510,5510,5510,5510,0
|
|
20230620,143400,474555430,5510,5510,5510,5510,0
|
|
20230620,143300,474555430,5510,5500,5520,5500,103
|
|
20230620,143200,473987890,5510,5510,5510,5510,102
|
|
20230620,143100,473425870,5510,5520,5520,5510,13
|
|
20230620,143000,473354120,5510,5510,5510,5510,0
|
|
20230620,142900,473354120,5510,5520,5520,5510,1989
|
|
20230620,142800,462394700,5510,5510,5510,5510,2
|
|
20230620,142700,462383680,5520,5520,5520,5520,181
|
|
20230620,142600,461384560,5510,5510,5510,5510,2
|
|
20230620,142500,461373540,5520,5520,5520,5520,9
|
|
20230620,142400,461323860,5520,5520,5520,5520,5
|
|
20230620,142300,461296260,5520,5520,5520,5520,23
|
|
20230620,142200,461169300,5520,5520,5520,5520,11
|
|
20230620,142100,461108580,5520,5520,5520,5520,16
|
|
20230620,142000,461020260,5510,5510,5510,5510,100
|
|
20230620,141900,460469260,5520,5520,5520,5520,3
|
|
20230620,141800,460452700,5520,5520,5520,5520,1099
|
|
20230620,141700,454386220,5520,5530,5530,5510,3488
|
|
20230620,141600,435151350,5530,5530,5530,5530,0
|
|
20230620,141500,435151350,5530,5530,5530,5530,15
|
|
20230620,141400,435068400,5530,5530,5530,5530,67
|
|
20230620,141300,434697890,5520,5520,5520,5520,0
|
|
20230620,141200,434697890,5520,5520,5520,5520,320
|
|
20230620,141100,432931490,5520,5520,5520,5510,660
|
|
20230620,141000,429288390,5520,5520,5520,5520,183
|
|
20230620,140900,428278230,5530,5510,5530,5510,301
|
|
20230620,140800,426618700,5510,5510,5510,5510,5
|
|
20230620,140700,426591150,5510,5510,5510,5510,0
|
|
20230620,140600,426591150,5510,5530,5530,5510,346
|
|
20230620,140500,424684420,5510,5510,5510,5510,8
|
|
20230620,140400,424640340,5530,5520,5530,5520,270
|
|
20230620,140300,423147440,5520,5520,5520,5520,0
|
|
20230620,140200,423147440,5520,5520,5520,5510,440
|
|
20230620,140100,420720740,5520,5520,5520,5520,0
|
|
20230620,140000,420720740,5520,5510,5520,5510,44
|
|
20230620,135900,420477900,5520,5520,5520,5520,60
|
|
20230620,135800,420146700,5520,5520,5520,5520,0
|
|
20230620,135700,420146700,5520,5520,5520,5520,0
|
|
20230620,135600,420146700,5520,5510,5520,5510,410
|
|
20230620,135500,417887500,5520,5520,5520,5520,5
|
|
20230620,135400,417859900,5530,5510,5530,5510,201
|
|
20230620,135300,416750370,5510,5510,5510,5510,30
|
|
20230620,135200,416585070,5510,5510,5510,5510,10
|
|
20230620,135100,416529970,5510,5510,5510,5510,1
|
|
20230620,135000,416524460,5520,5520,5520,5520,1219
|
|
20230620,134900,409795580,5540,5540,5540,5540,2
|
|
20230620,134800,409784500,5540,5540,5540,5540,6
|
|
20230620,134700,409751260,5530,5530,5530,5530,0
|
|
20230620,134600,409751260,5530,5530,5530,5530,0
|
|
20230620,134500,409751260,5530,5530,5530,5530,188
|
|
20230620,134400,408711620,5530,5530,5530,5530,50
|
|
20230620,134300,408435120,5530,5530,5530,5530,100
|
|
20230620,134200,407882120,5530,5530,5530,5530,7
|
|
20230620,134100,407843410,5530,5540,5540,5530,41
|
|
20230620,134000,407616380,5530,5530,5530,5530,1
|
|
20230620,133900,407610850,5530,5530,5530,5530,232
|
|
20230620,133800,406327890,5530,5530,5530,5530,225
|
|
20230620,133700,405083640,5530,5530,5530,5530,0
|
|
20230620,133600,405083640,5530,5530,5530,5530,200
|
|
20230620,133500,403977640,5530,5530,5530,5530,0
|
|
20230620,133400,403977640,5530,5530,5530,5530,5
|
|
20230620,133300,403949990,5530,5530,5530,5530,0
|
|
20230620,133200,403949990,5530,5530,5530,5530,450
|
|
20230620,133100,401461490,5530,5530,5530,5530,0
|
|
20230620,133000,401461490,5530,5530,5530,5530,236
|
|
20230620,132900,400156410,5530,5530,5530,5530,0
|
|
20230620,132800,400156410,5530,5530,5530,5530,0
|
|
20230620,132700,400156410,5530,5530,5530,5520,1171
|
|
20230620,132600,393692140,5530,5530,5530,5530,9
|
|
20230620,132500,393642370,5530,5530,5530,5530,340
|
|
20230620,132400,391762170,5540,5540,5540,5540,0
|
|
20230620,132300,391762170,5540,5540,5540,5540,1
|
|
20230620,132200,391756630,5540,5540,5540,5540,0
|
|
20230620,132100,391756630,5540,5540,5540,5540,16
|
|
20230620,132000,391667990,5540,5540,5540,5540,5
|
|
20230620,131900,391640290,5540,5540,5540,5540,20
|
|
20230620,131800,391529490,5540,5540,5540,5540,92
|
|
20230620,131700,391019810,5540,5540,5540,5540,206
|
|
20230620,131600,389878570,5540,5540,5540,5540,0
|
|
20230620,131500,389878570,5540,5540,5540,5540,17
|
|
20230620,131400,389784390,5530,5530,5530,5530,50
|
|
20230620,131300,389507890,5530,5530,5530,5530,23
|
|
20230620,131200,389380700,5530,5530,5530,5530,203
|
|
20230620,131100,388258110,5530,5530,5530,5530,542
|
|
20230620,131000,385260850,5530,5530,5530,5530,64
|
|
20230620,130900,384906930,5530,5530,5530,5530,20
|
|
20230620,130800,384796330,5530,5540,5540,5530,261
|
|
20230620,130700,383352890,5540,5540,5540,5540,56
|
|
20230620,130600,383042650,5540,5540,5540,5540,6
|
|
20230620,130500,383009410,5540,5540,5540,5540,2
|
|
20230620,130400,382998330,5540,5540,5540,5530,1695
|
|
20230620,130300,373624570,5540,5540,5540,5540,0
|
|
20230620,130200,373624570,5540,5540,5540,5540,13
|
|
20230620,130100,373552550,5540,5540,5540,5540,782
|
|
20230620,130000,369220270,5550,5550,5550,5550,0
|
|
20230620,125900,369220270,5550,5550,5550,5550,0
|
|
20230620,125800,369220270,5550,5550,5550,5550,0
|
|
20230620,125700,369220270,5550,5550,5550,5550,205
|
|
20230620,125600,368082520,5540,5540,5540,5540,0
|
|
20230620,125500,368082520,5540,5540,5540,5540,17
|
|
20230620,125400,367988340,5550,5550,5550,5550,0
|
|
20230620,125300,367988340,5550,5540,5550,5540,324
|
|
20230620,125200,366192980,5540,5550,5550,5540,163
|
|
20230620,125100,365288440,5550,5550,5550,5540,92
|
|
20230620,125000,364778340,5550,5540,5550,5540,33
|
|
20230620,124900,364595490,5550,5550,5550,5540,21
|
|
20230620,124800,364479120,5550,5550,5550,5550,1
|
|
20230620,124700,364473570,5550,5550,5550,5550,1
|
|
20230620,124600,364468020,5550,5550,5550,5550,0
|
|
20230620,124500,364468020,5550,5550,5550,5550,3
|
|
20230620,124400,364451370,5540,5540,5540,5540,18
|
|
20230620,124300,364351650,5540,5540,5540,5540,36
|
|
20230620,124200,364152210,5530,5530,5530,5530,30
|
|
20230620,124100,363986310,5530,5530,5530,5530,0
|
|
20230620,124000,363986310,5530,5530,5530,5530,0
|
|
20230620,123900,363986310,5530,5530,5530,5530,347
|
|
20230620,123800,362067400,5530,5530,5530,5530,10
|
|
20230620,123700,362012100,5530,5530,5530,5530,0
|
|
20230620,123600,362012100,5530,5530,5530,5530,0
|
|
20230620,123500,362012100,5530,5530,5530,5530,7
|
|
20230620,123400,361973390,5550,5550,5550,5550,5
|
|
20230620,123300,361945640,5550,5530,5550,5530,111
|
|
20230620,123200,361329810,5550,5550,5550,5550,8
|
|
20230620,123100,361285410,5530,5530,5530,5530,0
|
|
20230620,123000,361285410,5530,5530,5530,5530,7
|
|
20230620,122900,361246700,5530,5540,5540,5530,1981
|
|
20230620,122800,350288420,5540,5540,5540,5540,219
|
|
20230620,122700,349075160,5540,5540,5540,5540,18
|
|
20230620,122600,348975440,5540,5540,5540,5540,10
|
|
20230620,122500,348920040,5540,5540,5540,5540,0
|
|
20230620,122400,348920040,5540,5540,5540,5540,206
|
|
20230620,122300,347778800,5540,5540,5550,5540,229
|
|
20230620,122200,346508140,5540,5540,5540,5540,60
|
|
20230620,122100,346175740,5540,5540,5540,5540,300
|
|
20230620,122000,344513740,5540,5540,5540,5540,0
|
|
20230620,121900,344513740,5540,5540,5540,5540,526
|
|
20230620,121800,341599700,5540,5540,5540,5540,0
|
|
20230620,121700,341599700,5540,5540,5540,5540,0
|
|
20230620,121600,341599700,5540,5540,5540,5540,0
|
|
20230620,121500,341599700,5540,5540,5540,5540,23
|
|
20230620,121400,341472280,5540,5540,5540,5540,1
|
|
20230620,121300,341466740,5540,5550,5550,5540,289
|
|
20230620,121200,339863140,5550,5550,5550,5550,364
|
|
20230620,121100,337842940,5540,5550,5550,5540,104
|
|
20230620,121000,337265750,5550,5550,5550,5550,2
|
|
20230620,120900,337254650,5550,5550,5550,5550,0
|
|
20230620,120800,337254650,5550,5550,5550,5550,100
|
|
20230620,120700,336699650,5550,5550,5550,5550,0
|
|
20230620,120600,336699650,5550,5550,5550,5550,50
|
|
20230620,120500,336422150,5550,5550,5550,5550,5
|
|
20230620,120400,336394400,5550,5550,5550,5550,100
|
|
20230620,120300,335839400,5550,5550,5550,5550,10
|
|
20230620,120200,335783900,5550,5550,5550,5550,2
|
|
20230620,120100,335772800,5550,5540,5550,5540,23
|
|
20230620,120000,335645180,5550,5540,5550,5530,322
|
|
20230620,115900,333861330,5540,5540,5540,5540,100
|
|
20230620,115800,333307330,5540,5540,5540,5540,57
|
|
20230620,115700,332991550,5550,5550,5550,5550,1566
|
|
20230620,115600,324300250,5550,5550,5550,5550,0
|
|
20230620,115500,324300250,5550,5550,5550,5550,1
|
|
20230620,115400,324294700,5560,5560,5560,5560,0
|
|
20230620,115300,324294700,5560,5560,5560,5560,0
|
|
20230620,115200,324294700,5560,5560,5560,5560,295
|
|
20230620,115100,322654500,5560,5560,5560,5560,25
|
|
20230620,115000,322515500,5560,5550,5560,5550,17
|
|
20230620,114900,322420990,5560,5550,5560,5550,35
|
|
20230620,114800,322226730,5570,5570,5570,5570,151
|
|
20230620,114700,321385660,5570,5570,5570,5570,1
|
|
20230620,114600,321380090,5570,5570,5570,5570,30
|
|
20230620,114500,321212990,5570,5570,5570,5570,0
|
|
20230620,114400,321212990,5570,5570,5570,5570,0
|
|
20230620,114300,321212990,5570,5570,5570,5570,0
|
|
20230620,114200,321212990,5570,5570,5570,5570,2
|
|
20230620,114100,321201850,5570,5570,5570,5570,0
|
|
20230620,114000,321201850,5570,5560,5570,5560,65
|
|
20230620,113900,320839810,5560,5560,5560,5560,3880
|
|
20230620,113800,299267010,5570,5570,5570,5570,0
|
|
20230620,113700,299267010,5570,5570,5570,5570,2
|
|
20230620,113600,299255870,5570,5570,5570,5570,70
|
|
20230620,113500,298865970,5570,5570,5570,5570,10
|
|
20230620,113400,298810270,5570,5560,5570,5560,528
|
|
20230620,113300,295874470,5560,5570,5570,5560,614
|
|
20230620,113200,292460430,5570,5570,5570,5570,0
|
|
20230620,113100,292460430,5570,5570,5570,5570,2
|
|
20230620,113000,292449290,5560,5560,5560,5560,41
|
|
20230620,112900,292221330,5560,5560,5560,5560,1
|
|
20230620,112800,292215770,5560,5560,5560,5560,128
|
|
20230620,112700,291504090,5570,5570,5570,5570,0
|
|
20230620,112600,291504090,5570,5570,5570,5570,50
|
|
20230620,112500,291225590,5570,5570,5570,5570,5
|
|
20230620,112400,291197740,5570,5570,5570,5570,231
|
|
20230620,112300,289911070,5570,5570,5570,5570,1
|
|
20230620,112200,289905500,5570,5570,5570,5560,14
|
|
20230620,112100,289827540,5570,5570,5570,5570,269
|
|
20230620,112000,288329210,5570,5570,5570,5570,580
|
|
20230620,111900,285098610,5570,5570,5570,5560,1060
|
|
20230620,111800,279204410,5570,5570,5570,5570,1
|
|
20230620,111700,279198840,5570,5570,5570,5570,0
|
|
20230620,111600,279198840,5570,5570,5570,5570,1
|
|
20230620,111500,279193270,5560,5560,5560,5560,30
|
|
20230620,111400,279026470,5570,5560,5570,5560,234
|
|
20230620,111300,277724420,5570,5570,5570,5570,231
|
|
20230620,111200,276437750,5570,5570,5570,5570,1
|
|
20230620,111100,276432180,5560,5560,5560,5560,171
|
|
20230620,111000,275481420,5560,5560,5560,5560,0
|
|
20230620,110900,275481420,5560,5560,5560,5560,91
|
|
20230620,110800,274975460,5560,5560,5560,5560,160
|
|
20230620,110700,274085860,5570,5570,5570,5570,2202
|
|
20230620,110600,261820720,5570,5570,5570,5570,302
|
|
20230620,110500,260138580,5570,5570,5570,5570,1
|
|
20230620,110400,260133010,5580,5580,5580,5580,0
|
|
20230620,110300,260133010,5580,5580,5580,5580,0
|
|
20230620,110200,260133010,5580,5580,5580,5580,0
|
|
20230620,110100,260133010,5580,5580,5580,5580,20
|
|
20230620,110000,260021410,5570,5570,5570,5570,0
|
|
20230620,105900,260021410,5570,5570,5570,5570,9
|
|
20230620,105800,259971280,5570,5570,5570,5570,50
|
|
20230620,105700,259692780,5570,5570,5570,5570,0
|
|
20230620,105600,259692780,5570,5570,5570,5570,1
|
|
20230620,105500,259687210,5570,5570,5580,5570,390
|
|
20230620,105400,257514900,5570,5580,5580,5570,1316
|
|
20230620,105300,250174630,5580,5580,5580,5580,32
|
|
20230620,105200,249996070,5580,5580,5580,5580,69
|
|
20230620,105100,249611050,5580,5580,5580,5580,0
|
|
20230620,105000,249611050,5580,5580,5580,5580,0
|
|
20230620,104900,249611050,5580,5570,5580,5570,6
|
|
20230620,104800,249577620,5580,5580,5580,5580,33
|
|
20230620,104700,249393480,5580,5580,5580,5580,186
|
|
20230620,104600,248355600,5580,5570,5580,5570,87
|
|
20230620,104500,247870800,5570,5570,5570,5570,288
|
|
20230620,104400,246266640,5570,5570,5570,5570,21
|
|
20230620,104300,246149670,5580,5580,5580,5580,0
|
|
20230620,104200,246149670,5580,5580,5580,5580,5
|
|
20230620,104100,246121770,5580,5580,5580,5580,200
|
|
20230620,104000,245005770,5580,5580,5580,5580,0
|
|
20230620,103900,245005770,5580,5580,5580,5580,25
|
|
20230620,103800,244866270,5580,5580,5580,5580,319
|
|
20230620,103700,243086250,5580,5580,5580,5580,0
|
|
20230620,103600,243086250,5580,5570,5580,5570,450
|
|
20230620,103500,240575420,5580,5580,5580,5580,0
|
|
20230620,103400,240575420,5580,5580,5580,5580,90
|
|
20230620,103300,240073220,5580,5570,5580,5570,20
|
|
20230620,103200,239961740,5570,5570,5570,5570,600
|
|
20230620,103100,236619740,5580,5580,5580,5580,615
|
|
20230620,103000,233188040,5580,5580,5580,5580,54
|
|
20230620,102900,232886720,5580,5580,5580,5580,280
|
|
20230620,102800,231324320,5580,5580,5580,5580,207
|
|
20230620,102700,230169260,5580,5580,5580,5580,100
|
|
20230620,102600,229611260,5580,5580,5580,5580,5
|
|
20230620,102500,229583360,5580,5580,5580,5580,100
|
|
20230620,102400,229025360,5580,5580,5580,5580,60
|
|
20230620,102300,228690560,5580,5580,5580,5580,0
|
|
20230620,102200,228690560,5580,5580,5580,5580,108
|
|
20230620,102100,228087920,5580,5580,5580,5580,142
|
|
20230620,102000,227295560,5570,5570,5570,5570,10
|
|
20230620,101900,227239860,5570,5570,5570,5570,0
|
|
20230620,101800,227239860,5570,5580,5580,5570,323
|
|
20230620,101700,225437740,5570,5570,5570,5570,300
|
|
20230620,101600,223766740,5570,5570,5570,5570,50
|
|
20230620,101500,223488240,5570,5590,5590,5570,102
|
|
20230620,101400,222920000,5590,5590,5590,5590,15
|
|
20230620,101300,222836150,5590,5590,5590,5590,22
|
|
20230620,101200,222713170,5590,5590,5590,5570,7
|
|
20230620,101100,222674120,5580,5580,5580,5580,16
|
|
20230620,101000,222584840,5580,5570,5580,5570,1292
|
|
20230620,100900,215388040,5600,5600,5600,5600,0
|
|
20230620,100800,215388040,5600,5600,5600,5600,6
|
|
20230620,100700,215354440,5570,5570,5570,5570,72
|
|
20230620,100600,214953400,5580,5580,5580,5580,0
|
|
20230620,100500,214953400,5580,5580,5580,5570,2160
|
|
20230620,100400,202900710,5580,5580,5580,5580,758
|
|
20230620,100300,198671070,5580,5580,5580,5580,0
|
|
20230620,100200,198671070,5580,5590,5590,5580,194
|
|
20230620,100100,197586640,5580,5590,5590,5580,33
|
|
20230620,100000,197402180,5590,5580,5590,5580,284
|
|
20230620,095900,195817360,5580,5580,5580,5580,50
|
|
20230620,095800,195538360,5580,5590,5590,5580,102
|
|
20230620,095700,194968200,5580,5580,5580,5580,20
|
|
20230620,095600,194856600,5590,5590,5590,5590,133
|
|
20230620,095500,194113130,5590,5590,5590,5590,531
|
|
20230620,095400,191144840,5590,5590,5590,5590,1839
|
|
20230620,095300,180864830,5590,5590,5590,5590,782
|
|
20230620,095200,176493450,5590,5590,5590,5590,150
|
|
20230620,095100,175654950,5590,5590,5590,5590,58
|
|
20230620,095000,175330730,5600,5600,5600,5600,1
|
|
20230620,094900,175325130,5590,5590,5590,5590,0
|
|
20230620,094800,175325130,5590,5590,5590,5590,0
|
|
20230620,094700,175325130,5590,5590,5590,5590,437
|
|
20230620,094600,172882300,5590,5590,5590,5590,0
|
|
20230620,094500,172882300,5590,5590,5590,5590,161
|
|
20230620,094400,171982310,5590,5590,5590,5590,24
|
|
20230620,094300,171848150,5590,5590,5590,5590,82
|
|
20230620,094200,171389770,5590,5590,5590,5590,107
|
|
20230620,094100,170791640,5590,5590,5590,5590,50
|
|
20230620,094000,170512140,5590,5600,5600,5590,2123
|
|
20230620,093900,158639950,5600,5600,5600,5600,25
|
|
20230620,093800,158499950,5600,5600,5600,5600,152
|
|
20230620,093700,157648750,5600,5600,5600,5600,121
|
|
20230620,093600,156971150,5590,5590,5590,5590,0
|
|
20230620,093500,156971150,5590,5600,5600,5590,14
|
|
20230620,093400,156892850,5590,5590,5590,5590,188
|
|
20230620,093300,155841930,5590,5600,5600,5590,25
|
|
20230620,093200,155702150,5600,5610,5610,5590,4966
|
|
20230620,093100,127906930,5610,5600,5610,5600,45
|
|
20230620,093000,127654680,5600,5600,5610,5600,258
|
|
20230620,092900,126209870,5610,5600,5610,5600,599
|
|
20230620,092800,122855270,5610,5610,5610,5610,414
|
|
20230620,092700,120532730,5610,5610,5610,5610,2042
|
|
20230620,092600,109077110,5610,5630,5630,5610,69
|
|
20230620,092500,108688760,5630,5620,5630,5610,281
|
|
20230620,092400,107109300,5610,5610,5610,5610,219
|
|
20230620,092300,105880710,5620,5620,5620,5620,12
|
|
20230620,092200,105813270,5620,5620,5620,5620,151
|
|
20230620,092100,104964650,5620,5620,5620,5620,992
|
|
20230620,092000,99389610,5620,5620,5620,5620,0
|
|
20230620,091900,99389610,5620,5620,5630,5620,1554
|
|
20230620,091800,90655630,5620,5630,5630,5620,25
|
|
20230620,091700,90515080,5630,5630,5630,5620,461
|
|
20230620,091600,87919660,5630,5630,5630,5630,100
|
|
20230620,091500,87356660,5620,5620,5620,5620,159
|
|
20230620,091400,86463080,5620,5620,5620,5620,151
|
|
20230620,091300,85614460,5610,5610,5620,5610,986
|
|
20230620,091200,80082360,5610,5610,5610,5610,302
|
|
20230620,091100,78388140,5610,5630,5630,5610,2184
|
|
20230620,091000,66104800,5630,5630,5630,5630,0
|
|
20230620,090900,66104800,5630,5660,5660,5630,2220
|
|
20230620,090800,53595480,5660,5640,5670,5640,945
|
|
20230620,090700,48251870,5630,5630,5640,5630,560
|
|
20230620,090600,45097070,5640,5640,5650,5640,358
|
|
20230620,090500,43077650,5640,5640,5650,5630,717
|
|
20230620,090400,39033520,5630,5640,5640,5630,1757
|
|
20230620,090300,29124240,5640,5630,5640,5630,114
|
|
20230620,090200,28481800,5630,5660,5670,5630,1227
|
|
20230620,090100,21557250,5650,5670,5670,5650,604
|
|
20230620,090000,18143210,5630,5670,5670,5630,3198
|