667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200400,841509280,5530,5530,5530,5530,560
|
|
20230622,200300,841509280,5530,5530,5530,5530,0
|
|
20230622,200200,841509280,5530,5530,5530,5530,0
|
|
20230622,200100,841509280,5530,5530,5530,5530,0
|
|
20230622,200000,841509280,5530,5530,5530,5530,0
|
|
20230622,195900,841509280,5530,5530,5530,5530,0
|
|
20230622,195800,841509280,5530,5530,5530,5530,0
|
|
20230622,195700,841509280,5530,5530,5530,5530,0
|
|
20230622,195600,841509280,5530,5530,5530,5530,0
|
|
20230622,195500,841509280,5530,5530,5530,5530,0
|
|
20230622,195400,841509280,5530,5530,5530,5530,0
|
|
20230622,195300,841509280,5530,5530,5530,5530,0
|
|
20230622,195200,841509280,5530,5530,5530,5530,0
|
|
20230622,195100,841509280,5530,5530,5530,5530,0
|
|
20230622,195000,841509280,5530,5530,5530,5530,0
|
|
20230622,194900,841509280,5530,5530,5530,5530,0
|
|
20230622,194800,841509280,5530,5530,5530,5530,0
|
|
20230622,194700,841509280,5530,5530,5530,5530,0
|
|
20230622,194600,841509280,5530,5530,5530,5530,0
|
|
20230622,194500,841509280,5530,5530,5530,5530,0
|
|
20230622,194400,841509280,5530,5530,5530,5530,0
|
|
20230622,194300,841509280,5530,5530,5530,5530,0
|
|
20230622,194200,841509280,5530,5530,5530,5530,0
|
|
20230622,194100,841509280,5530,5530,5530,5530,0
|
|
20230622,194000,841509280,5530,5530,5530,5530,0
|
|
20230622,193900,841509280,5530,5530,5530,5530,0
|
|
20230622,193800,841509280,5530,5530,5530,5530,0
|
|
20230622,193700,841509280,5530,5530,5530,5530,0
|
|
20230622,193600,841509280,5530,5530,5530,5530,0
|
|
20230622,193500,841509280,5530,5530,5530,5530,0
|
|
20230622,193400,841509280,5530,5530,5530,5530,560
|
|
20230622,193300,841509280,5530,5530,5530,5530,0
|
|
20230622,193200,841509280,5530,5530,5530,5530,0
|
|
20230622,193100,841509280,5530,5530,5530,5530,0
|
|
20230622,193000,841509280,5530,5530,5530,5530,0
|
|
20230622,192900,841509280,5530,5530,5530,5530,0
|
|
20230622,192800,841509280,5530,5530,5530,5530,0
|
|
20230622,192700,841509280,5530,5530,5530,5530,0
|
|
20230622,192600,841509280,5530,5530,5530,5530,0
|
|
20230622,192500,841509280,5530,5530,5530,5530,0
|
|
20230622,192400,841509280,5530,5530,5530,5530,0
|
|
20230622,192300,841509280,5530,5530,5530,5530,0
|
|
20230622,192200,841509280,5530,5530,5530,5530,0
|
|
20230622,192100,841509280,5530,5530,5530,5530,0
|
|
20230622,192000,841509280,5530,5530,5530,5530,0
|
|
20230622,191900,841509280,5530,5530,5530,5530,0
|
|
20230622,191800,841509280,5530,5530,5530,5530,0
|
|
20230622,191700,841509280,5530,5530,5530,5530,0
|
|
20230622,191600,841509280,5530,5530,5530,5530,0
|
|
20230622,191500,841509280,5530,5530,5530,5530,0
|
|
20230622,191400,841509280,5530,5530,5530,5530,0
|
|
20230622,191300,841509280,5530,5530,5530,5530,0
|
|
20230622,191200,841509280,5530,5530,5530,5530,0
|
|
20230622,191100,841509280,5530,5530,5530,5530,0
|
|
20230622,191000,841509280,5530,5530,5530,5530,0
|
|
20230622,190900,841509280,5530,5530,5530,5530,0
|
|
20230622,190800,841509280,5530,5530,5530,5530,0
|
|
20230622,190700,841509280,5530,5530,5530,5530,0
|
|
20230622,190600,841509280,5530,5530,5530,5530,0
|
|
20230622,190500,841509280,5530,5530,5530,5530,0
|
|
20230622,190400,841509280,5530,5530,5530,5530,560
|
|
20230622,190300,841509280,5530,5530,5530,5530,0
|
|
20230622,190200,841509280,5530,5530,5530,5530,0
|
|
20230622,190100,841509280,5530,5530,5530,5530,0
|
|
20230622,190000,841509280,5530,5530,5530,5530,0
|
|
20230622,185900,841509280,5530,5530,5530,5530,0
|
|
20230622,185800,841509280,5530,5530,5530,5530,0
|
|
20230622,185700,841509280,5530,5530,5530,5530,0
|
|
20230622,185600,841509280,5530,5530,5530,5530,0
|
|
20230622,185500,841509280,5530,5530,5530,5530,0
|
|
20230622,185400,841509280,5530,5530,5530,5530,0
|
|
20230622,185300,841509280,5530,5530,5530,5530,0
|
|
20230622,185200,841509280,5530,5530,5530,5530,0
|
|
20230622,185100,841509280,5530,5530,5530,5530,0
|
|
20230622,185000,841509280,5530,5530,5530,5530,0
|
|
20230622,184900,841509280,5530,5530,5530,5530,0
|
|
20230622,184800,841509280,5530,5530,5530,5530,0
|
|
20230622,184700,841509280,5530,5530,5530,5530,0
|
|
20230622,184600,841509280,5530,5530,5530,5530,0
|
|
20230622,184500,841509280,5530,5530,5530,5530,0
|
|
20230622,184400,841509280,5530,5530,5530,5530,0
|
|
20230622,184300,841509280,5530,5530,5530,5530,0
|
|
20230622,184200,841509280,5530,5530,5530,5530,0
|
|
20230622,184100,841509280,5530,5530,5530,5530,0
|
|
20230622,184000,841509280,5530,5530,5530,5530,0
|
|
20230622,183900,841509280,5530,5530,5530,5530,0
|
|
20230622,183800,841509280,5530,5530,5530,5530,0
|
|
20230622,183700,841509280,5530,5530,5530,5530,0
|
|
20230622,183600,841509280,5530,5530,5530,5530,0
|
|
20230622,183500,841509280,5530,5530,5530,5530,0
|
|
20230622,183400,841509280,5530,5530,5530,5530,560
|
|
20230622,183300,841509280,5530,5530,5530,5530,0
|
|
20230622,183200,841509280,5530,5530,5530,5530,0
|
|
20230622,183100,841509280,5530,5530,5530,5530,0
|
|
20230622,183000,841509280,5530,5530,5530,5530,0
|
|
20230622,182900,841509280,5530,5530,5530,5530,0
|
|
20230622,182800,841509280,5530,5530,5530,5530,0
|
|
20230622,182700,841509280,5530,5530,5530,5530,0
|
|
20230622,182600,841509280,5530,5530,5530,5530,0
|
|
20230622,182500,841509280,5530,5530,5530,5530,0
|
|
20230622,182400,841509280,5530,5530,5530,5530,0
|
|
20230622,182300,841509280,5530,5530,5530,5530,0
|
|
20230622,182200,841509280,5530,5530,5530,5530,0
|
|
20230622,182100,841509280,5530,5530,5530,5530,0
|
|
20230622,182000,841509280,5530,5530,5530,5530,0
|
|
20230622,181900,841509280,5530,5530,5530,5530,0
|
|
20230622,181800,841509280,5530,5530,5530,5530,0
|
|
20230622,181700,841509280,5530,5530,5530,5530,0
|
|
20230622,181600,841509280,5530,5530,5530,5530,0
|
|
20230622,181500,841509280,5530,5530,5530,5530,0
|
|
20230622,181400,841509280,5530,5530,5530,5530,0
|
|
20230622,181300,841509280,5530,5530,5530,5530,0
|
|
20230622,181200,841509280,5530,5530,5530,5530,0
|
|
20230622,181100,841509280,5530,5530,5530,5530,0
|
|
20230622,181000,841509280,5530,5530,5530,5530,0
|
|
20230622,180900,841509280,5530,5530,5530,5530,0
|
|
20230622,180800,841509280,5530,5530,5530,5530,0
|
|
20230622,180700,841509280,5530,5530,5530,5530,0
|
|
20230622,180600,841509280,5530,5530,5530,5530,0
|
|
20230622,180500,841509280,5530,5530,5530,5530,0
|
|
20230622,180400,841509280,5530,5530,5530,5530,560
|
|
20230622,180300,841509280,5530,5530,5530,5530,0
|
|
20230622,180200,841509280,5530,5530,5530,5530,0
|
|
20230622,180100,841509280,5530,5530,5530,5530,0
|
|
20230622,180000,841509280,5530,5530,5530,5530,0
|
|
20230622,175900,841509280,5530,5530,5530,5530,0
|
|
20230622,175800,841509280,5530,5530,5530,5530,0
|
|
20230622,175700,841509280,5530,5530,5530,5530,0
|
|
20230622,175600,841509280,5530,5530,5530,5530,0
|
|
20230622,175500,841509280,5530,5530,5530,5530,0
|
|
20230622,175400,841509280,5530,5530,5530,5530,0
|
|
20230622,175300,841509280,5530,5530,5530,5530,0
|
|
20230622,175200,841509280,5530,5530,5530,5530,0
|
|
20230622,175100,841509280,5530,5530,5530,5530,0
|
|
20230622,175000,841509280,5530,5530,5530,5530,0
|
|
20230622,174900,841509280,5530,5530,5530,5530,0
|
|
20230622,174800,841509280,5530,5530,5530,5530,0
|
|
20230622,174700,841509280,5530,5530,5530,5530,0
|
|
20230622,174600,841509280,5530,5530,5530,5530,0
|
|
20230622,174500,841509280,5530,5530,5530,5530,0
|
|
20230622,174400,841509280,5530,5530,5530,5530,0
|
|
20230622,174300,841509280,5530,5530,5530,5530,0
|
|
20230622,174200,841509280,5530,5530,5530,5530,0
|
|
20230622,174100,841509280,5530,5530,5530,5530,0
|
|
20230622,174000,841509280,5530,5530,5530,5530,0
|
|
20230622,173900,841509280,5530,5530,5530,5530,0
|
|
20230622,173800,841509280,5530,5530,5530,5530,0
|
|
20230622,173700,841509280,5530,5530,5530,5530,0
|
|
20230622,173600,841509280,5530,5530,5530,5530,0
|
|
20230622,173500,841509280,5530,5530,5530,5530,0
|
|
20230622,173400,841509280,5530,5530,5530,5530,560
|
|
20230622,173300,841509280,5530,5530,5530,5530,0
|
|
20230622,173200,841509280,5530,5530,5530,5530,0
|
|
20230622,173100,841509280,5530,5530,5530,5530,0
|
|
20230622,173000,841509280,5530,5530,5530,5530,0
|
|
20230622,172900,841509280,5530,5530,5530,5530,0
|
|
20230622,172800,841509280,5530,5530,5530,5530,0
|
|
20230622,172700,841509280,5530,5530,5530,5530,0
|
|
20230622,172600,841509280,5530,5530,5530,5530,0
|
|
20230622,172500,841509280,5530,5530,5530,5530,0
|
|
20230622,172400,841509280,5530,5530,5530,5530,0
|
|
20230622,172300,841509280,5530,5530,5530,5530,0
|
|
20230622,172200,841509280,5530,5530,5530,5530,0
|
|
20230622,172100,841509280,5530,5530,5530,5530,0
|
|
20230622,172000,841509280,5530,5530,5530,5530,0
|
|
20230622,171900,841509280,5530,5530,5530,5530,0
|
|
20230622,171800,841509280,5530,5530,5530,5530,0
|
|
20230622,171700,841509280,5530,5530,5530,5530,0
|
|
20230622,171600,841509280,5530,5530,5530,5530,0
|
|
20230622,171500,841509280,5530,5530,5530,5530,0
|
|
20230622,171400,841509280,5530,5530,5530,5530,0
|
|
20230622,171300,841509280,5530,5530,5530,5530,0
|
|
20230622,171200,841509280,5530,5530,5530,5530,0
|
|
20230622,171100,841509280,5530,5530,5530,5530,0
|
|
20230622,171000,841509280,5530,5530,5530,5530,0
|
|
20230622,170900,841509280,5530,5530,5530,5530,0
|
|
20230622,170800,841509280,5530,5530,5530,5530,0
|
|
20230622,170700,841509280,5530,5530,5530,5530,0
|
|
20230622,170600,841509280,5530,5530,5530,5530,0
|
|
20230622,170500,841509280,5530,5530,5530,5530,0
|
|
20230622,170400,841509280,5530,5530,5530,5530,560
|
|
20230622,170300,841509280,5530,5530,5530,5530,0
|
|
20230622,170200,841509280,5530,5530,5530,5530,0
|
|
20230622,170100,841509280,5530,5530,5530,5530,0
|
|
20230622,170000,841509280,5530,5530,5530,5530,0
|
|
20230622,165900,841509280,5530,5530,5530,5530,0
|
|
20230622,165800,841509280,5530,5530,5530,5530,0
|
|
20230622,165700,841509280,5530,5530,5530,5530,0
|
|
20230622,165600,841509280,5530,5530,5530,5530,0
|
|
20230622,165500,841509280,5530,5530,5530,5530,0
|
|
20230622,165400,841509280,5530,5530,5530,5530,0
|
|
20230622,165300,841509280,5530,5530,5530,5530,0
|
|
20230622,165200,841509280,5530,5530,5530,5530,0
|
|
20230622,165100,841509280,5530,5530,5530,5530,0
|
|
20230622,165000,841509280,5530,5530,5530,5530,0
|
|
20230622,164900,841509280,5530,5530,5530,5530,0
|
|
20230622,164800,841509280,5530,5530,5530,5530,0
|
|
20230622,164700,841509280,5530,5530,5530,5530,0
|
|
20230622,164600,841509280,5530,5530,5530,5530,0
|
|
20230622,164500,841509280,5530,5530,5530,5530,0
|
|
20230622,164400,841509280,5530,5530,5530,5530,0
|
|
20230622,164300,841509280,5530,5530,5530,5530,0
|
|
20230622,164200,841509280,5530,5530,5530,5530,0
|
|
20230622,164100,841509280,5530,5530,5530,5530,0
|
|
20230622,164000,841509280,5530,5530,5530,5530,0
|
|
20230622,163900,841509280,5530,5530,5530,5530,0
|
|
20230622,163800,841509280,5530,5530,5530,5530,0
|
|
20230622,163700,841509280,5530,5530,5530,5530,0
|
|
20230622,163600,841509280,5530,5530,5530,5530,0
|
|
20230622,163500,841509280,5530,5530,5530,5530,0
|
|
20230622,163400,841509280,5530,5530,5530,5530,560
|
|
20230622,163300,841509280,5530,5530,5530,5530,0
|
|
20230622,163200,841509280,5530,5530,5530,5530,0
|
|
20230622,163100,841509280,5530,5530,5530,5530,0
|
|
20230622,163000,841509280,5530,5530,5530,5530,0
|
|
20230622,162900,841509280,5530,5530,5530,5530,0
|
|
20230622,162800,841509280,5530,5530,5530,5530,0
|
|
20230622,162700,841509280,5530,5530,5530,5530,0
|
|
20230622,162600,841509280,5530,5530,5530,5530,0
|
|
20230622,162500,841509280,5530,5530,5530,5530,0
|
|
20230622,162400,841509280,5530,5530,5530,5530,0
|
|
20230622,162300,841509280,5530,5530,5530,5530,0
|
|
20230622,162200,841509280,5530,5530,5530,5530,0
|
|
20230622,162100,841509280,5530,5530,5530,5530,0
|
|
20230622,162000,841509280,5530,5530,5530,5530,0
|
|
20230622,161900,841509280,5530,5530,5530,5530,0
|
|
20230622,161800,841509280,5530,5530,5530,5530,0
|
|
20230622,161700,841509280,5530,5530,5530,5530,0
|
|
20230622,161600,841509280,5530,5530,5530,5530,0
|
|
20230622,161500,841509280,5530,5530,5530,5530,0
|
|
20230622,161400,841509280,5530,5530,5530,5530,0
|
|
20230622,161300,841509280,5530,5530,5530,5530,0
|
|
20230622,161200,841509280,5530,5530,5530,5530,0
|
|
20230622,161100,841509280,5530,5530,5530,5530,0
|
|
20230622,161000,841509280,5530,5530,5530,5530,0
|
|
20230622,160900,841509280,5530,5530,5530,5530,0
|
|
20230622,160800,841509280,5530,5530,5530,5530,0
|
|
20230622,160700,841509280,5530,5530,5530,5530,0
|
|
20230622,160600,841509280,5530,5530,5530,5530,0
|
|
20230622,160500,841509280,5530,5530,5530,5530,0
|
|
20230622,160400,841509280,5530,5530,5530,5530,560
|
|
20230622,160300,841509280,5530,5530,5530,5530,0
|
|
20230622,160200,841509280,5530,5530,5530,5530,0
|
|
20230622,160100,841509280,5530,5530,5530,5530,0
|
|
20230622,160000,841509280,5530,5530,5530,5530,0
|
|
20230622,155900,841509280,5530,5530,5530,5530,0
|
|
20230622,155800,841509280,5530,5530,5530,5530,0
|
|
20230622,155700,841509280,5530,5530,5530,5530,0
|
|
20230622,155600,841509280,5530,5530,5530,5530,0
|
|
20230622,155500,841509280,5530,5530,5530,5530,0
|
|
20230622,155400,841509280,5530,5530,5530,5530,0
|
|
20230622,155300,841509280,5530,5530,5530,5530,0
|
|
20230622,155200,841509280,5530,5530,5530,5530,0
|
|
20230622,155100,841509280,5530,5530,5530,5530,0
|
|
20230622,155000,841509280,5530,5530,5530,5530,0
|
|
20230622,154900,841509280,5530,5530,5530,5530,0
|
|
20230622,154800,841509280,5530,5530,5530,5530,0
|
|
20230622,154700,841509280,5530,5530,5530,5530,0
|
|
20230622,154600,841509280,5530,5530,5530,5530,0
|
|
20230622,154500,841509280,5530,5530,5530,5530,0
|
|
20230622,154400,841509280,5530,5530,5530,5530,0
|
|
20230622,154300,841509280,5530,5530,5530,5530,0
|
|
20230622,154200,841509280,5530,5530,5530,5530,0
|
|
20230622,154100,841509280,5530,5530,5530,5530,0
|
|
20230622,154000,841509280,5530,5530,5530,5530,0
|
|
20230622,153900,841509280,5530,5530,5530,5530,0
|
|
20230622,153800,841509280,5530,5530,5530,5530,0
|
|
20230622,153700,841509280,5530,5530,5530,5530,0
|
|
20230622,153600,841509280,5530,5530,5530,5530,0
|
|
20230622,153500,841509280,5530,5530,5530,5530,0
|
|
20230622,153400,841509280,5530,5530,5530,5530,560
|
|
20230622,153300,841509280,5530,5530,5530,5530,0
|
|
20230622,153200,841509280,5530,5530,5530,5530,0
|
|
20230622,153100,841509280,5530,5530,5530,5530,0
|
|
20230622,153000,841509280,5530,5530,5530,5530,560
|
|
20230622,152900,838412480,5510,5510,5510,5510,0
|
|
20230622,152800,838412480,5510,5510,5510,5510,0
|
|
20230622,152700,838412480,5510,5510,5510,5510,0
|
|
20230622,152600,838412480,5510,5510,5510,5510,0
|
|
20230622,152500,838412480,5510,5510,5510,5510,0
|
|
20230622,152400,838412480,5510,5510,5510,5510,0
|
|
20230622,152300,838412480,5510,5510,5510,5510,0
|
|
20230622,152200,838412480,5510,5510,5510,5510,0
|
|
20230622,152100,838412480,5510,5510,5510,5510,0
|
|
20230622,152000,838412480,5510,5510,5510,5510,0
|
|
20230622,151900,838412480,5510,5510,5520,5510,1623
|
|
20230622,151800,829468450,5510,5510,5510,5510,200
|
|
20230622,151700,828366450,5510,5510,5510,5510,432
|
|
20230622,151600,825986130,5520,5520,5520,5520,0
|
|
20230622,151500,825986130,5520,5520,5520,5520,4
|
|
20230622,151400,825964050,5510,5510,5510,5510,0
|
|
20230622,151300,825964050,5510,5510,5510,5510,104
|
|
20230622,151200,825391010,5510,5510,5510,5510,1607
|
|
20230622,151100,816536440,5520,5520,5520,5520,91
|
|
20230622,151000,816034120,5510,5520,5520,5510,206
|
|
20230622,150900,814899010,5520,5520,5520,5520,80
|
|
20230622,150800,814457410,5520,5520,5520,5520,15
|
|
20230622,150700,814374610,5520,5520,5520,5520,50
|
|
20230622,150600,814098610,5520,5520,5520,5520,722
|
|
20230622,150500,810113170,5520,5520,5520,5520,0
|
|
20230622,150400,810113170,5520,5530,5530,5520,300
|
|
20230622,150300,808455170,5530,5530,5530,5530,1
|
|
20230622,150200,808449640,5520,5520,5520,5520,1
|
|
20230622,150100,808444120,5530,5530,5530,5530,968
|
|
20230622,150000,803091080,5530,5530,5530,5530,45
|
|
20230622,145900,802842230,5520,5530,5530,5520,222
|
|
20230622,145800,801616570,5530,5530,5530,5530,201
|
|
20230622,145700,800505040,5530,5530,5530,5530,90
|
|
20230622,145600,800007340,5520,5520,5520,5520,40
|
|
20230622,145500,799786540,5520,5520,5520,5520,265
|
|
20230622,145400,798323740,5520,5520,5520,5520,0
|
|
20230622,145300,798323740,5520,5520,5520,5520,0
|
|
20230622,145200,798323740,5520,5520,5520,5520,0
|
|
20230622,145100,798323740,5520,5520,5520,5520,425
|
|
20230622,145000,795977740,5520,5520,5520,5520,61
|
|
20230622,144900,795641020,5520,5520,5520,5520,22
|
|
20230622,144800,795519580,5520,5520,5520,5520,1
|
|
20230622,144700,795514060,5520,5520,5520,5520,5
|
|
20230622,144600,795486460,5530,5530,5530,5530,5
|
|
20230622,144500,795458810,5520,5520,5520,5520,45
|
|
20230622,144400,795210410,5530,5530,5530,5530,0
|
|
20230622,144300,795210410,5530,5530,5530,5530,0
|
|
20230622,144200,795210410,5530,5530,5530,5530,12
|
|
20230622,144100,795144050,5530,5530,5530,5530,30
|
|
20230622,144000,794978150,5520,5520,5520,5520,1901
|
|
20230622,143900,784484630,5520,5520,5520,5520,3
|
|
20230622,143800,784468070,5520,5520,5520,5520,0
|
|
20230622,143700,784468070,5520,5520,5520,5520,13
|
|
20230622,143600,784396310,5520,5520,5520,5520,0
|
|
20230622,143500,784396310,5520,5520,5520,5520,0
|
|
20230622,143400,784396310,5520,5520,5520,5520,0
|
|
20230622,143300,784396310,5520,5520,5520,5520,1
|
|
20230622,143200,784390790,5510,5510,5510,5510,0
|
|
20230622,143100,784390790,5510,5510,5510,5510,0
|
|
20230622,143000,784390790,5510,5510,5510,5510,0
|
|
20230622,142900,784390790,5510,5510,5510,5510,0
|
|
20230622,142800,784390790,5510,5510,5510,5510,12
|
|
20230622,142700,784324670,5510,5510,5520,5510,917
|
|
20230622,142600,779265230,5510,5530,5530,5510,665
|
|
20230622,142500,775597720,5530,5530,5530,5530,2
|
|
20230622,142400,775586660,5530,5530,5530,5530,0
|
|
20230622,142300,775586660,5530,5530,5530,5530,128
|
|
20230622,142200,774878820,5520,5520,5520,5520,700
|
|
20230622,142100,771014820,5520,5520,5520,5520,687
|
|
20230622,142000,767222580,5520,5530,5530,5520,1205
|
|
20230622,141900,760570910,5520,5530,5530,5520,1000
|
|
20230622,141800,755048870,5530,5530,5530,5530,16
|
|
20230622,141700,754960390,5530,5530,5530,5530,0
|
|
20230622,141600,754960390,5530,5530,5530,5530,0
|
|
20230622,141500,754960390,5530,5530,5530,5530,497
|
|
20230622,141400,752211980,5530,5530,5530,5530,300
|
|
20230622,141300,750552980,5540,5540,5540,5540,100
|
|
20230622,141200,749998980,5540,5540,5540,5540,700
|
|
20230622,141100,746120980,5530,5530,5530,5530,0
|
|
20230622,141000,746120980,5530,5530,5530,5530,100
|
|
20230622,140900,745567980,5530,5530,5530,5530,1276
|
|
20230622,140800,738511700,5530,5530,5530,5530,1415
|
|
20230622,140700,730686750,5540,5540,5540,5540,0
|
|
20230622,140600,730686750,5540,5540,5540,5540,4
|
|
20230622,140500,730664590,5540,5540,5550,5540,2828
|
|
20230622,140400,714996770,5540,5540,5550,5540,564
|
|
20230622,140300,711872200,5550,5550,5550,5550,100
|
|
20230622,140200,711317200,5540,5540,5540,5540,7
|
|
20230622,140100,711278420,5540,5550,5550,5540,64
|
|
20230622,140000,710923510,5540,5550,5550,5540,164
|
|
20230622,135900,710014850,5540,5550,5550,5540,211
|
|
20230622,135800,708845900,5550,5550,5550,5550,26
|
|
20230622,135700,708701600,5540,5540,5540,5540,62
|
|
20230622,135600,708358120,5550,5550,5550,5550,19
|
|
20230622,135500,708252670,5550,5550,5550,5550,312
|
|
20230622,135400,706521070,5550,5550,5550,5550,42
|
|
20230622,135300,706287970,5550,5550,5550,5550,0
|
|
20230622,135200,706287970,5550,5560,5560,5550,230
|
|
20230622,135100,705010040,5560,5550,5560,5550,48
|
|
20230622,135000,704743340,5550,5550,5560,5550,493
|
|
20230622,134900,702003290,5560,5560,5560,5560,0
|
|
20230622,134800,702003290,5560,5550,5560,5550,1272
|
|
20230622,134700,694943550,5550,5550,5550,5550,151
|
|
20230622,134600,694105500,5560,5560,5560,5560,2
|
|
20230622,134500,694094380,5560,5560,5560,5560,33
|
|
20230622,134400,693910900,5560,5560,5560,5560,0
|
|
20230622,134300,693910900,5560,5560,5560,5560,0
|
|
20230622,134200,693910900,5560,5560,5560,5560,0
|
|
20230622,134100,693910900,5560,5560,5560,5560,185
|
|
20230622,134000,692882300,5560,5560,5560,5560,0
|
|
20230622,133900,692882300,5560,5560,5560,5560,0
|
|
20230622,133800,692882300,5560,5560,5560,5560,1
|
|
20230622,133700,692876740,5560,5550,5560,5550,55
|
|
20230622,133600,692571430,5550,5550,5550,5550,359
|
|
20230622,133500,690578980,5550,5550,5550,5550,90
|
|
20230622,133400,690079480,5550,5550,5550,5550,385
|
|
20230622,133300,687942730,5550,5550,5550,5550,83
|
|
20230622,133200,687482080,5560,5560,5560,5560,10
|
|
20230622,133100,687426480,5550,5550,5550,5550,5
|
|
20230622,133000,687398730,5560,5560,5560,5560,30
|
|
20230622,132900,687231930,5550,5550,5550,5550,500
|
|
20230622,132800,684456930,5550,5560,5560,5550,465
|
|
20230622,132700,681871540,5560,5570,5570,5560,325
|
|
20230622,132600,680064530,5570,5570,5570,5570,0
|
|
20230622,132500,680064530,5570,5560,5570,5560,218
|
|
20230622,132400,678850450,5570,5570,5570,5570,31
|
|
20230622,132300,678677780,5570,5570,5570,5570,1
|
|
20230622,132200,678672210,5580,5580,5580,5580,0
|
|
20230622,132100,678672210,5580,5560,5580,5560,57
|
|
20230622,132000,678355270,5560,5560,5560,5560,144
|
|
20230622,131900,677554630,5560,5570,5570,5560,211
|
|
20230622,131800,676381420,5560,5560,5560,5560,0
|
|
20230622,131700,676381420,5560,5560,5560,5560,0
|
|
20230622,131600,676381420,5560,5560,5580,5560,351
|
|
20230622,131500,674427770,5560,5560,5560,5560,10
|
|
20230622,131400,674372170,5580,5580,5580,5580,0
|
|
20230622,131300,674372170,5580,5580,5580,5580,1
|
|
20230622,131200,674366590,5580,5580,5580,5580,2
|
|
20230622,131100,674355430,5580,5580,5580,5580,40
|
|
20230622,131000,674132230,5580,5580,5580,5580,0
|
|
20230622,130900,674132230,5580,5580,5580,5580,0
|
|
20230622,130800,674132230,5580,5560,5580,5560,210
|
|
20230622,130700,672964430,5560,5560,5560,5560,100
|
|
20230622,130600,672408430,5560,5560,5560,5560,1061
|
|
20230622,130500,666509270,5560,5560,5560,5560,5
|
|
20230622,130400,666481470,5560,5570,5570,5560,3487
|
|
20230622,130300,647088580,5580,5580,5580,5580,0
|
|
20230622,130200,647088580,5580,5580,5580,5580,0
|
|
20230622,130100,647088580,5580,5580,5580,5580,0
|
|
20230622,130000,647088580,5580,5580,5580,5560,410
|
|
20230622,125900,644805920,5580,5580,5580,5580,123
|
|
20230622,125800,644119580,5560,5560,5560,5560,0
|
|
20230622,125700,644119580,5560,5560,5560,5560,0
|
|
20230622,125600,644119580,5560,5580,5580,5560,456
|
|
20230622,125500,641575680,5580,5560,5580,5560,716
|
|
20230622,125400,637586880,5570,5570,5570,5570,5
|
|
20230622,125300,637559030,5570,5570,5570,5570,0
|
|
20230622,125200,637559030,5570,5570,5570,5570,0
|
|
20230622,125100,637559030,5570,5570,5570,5570,0
|
|
20230622,125000,637559030,5570,5570,5570,5570,560
|
|
20230622,124900,634439830,5570,5570,5570,5570,4
|
|
20230622,124800,634417550,5550,5560,5560,5550,2337
|
|
20230622,124700,621423850,5560,5560,5570,5560,16
|
|
20230622,124600,621334840,5570,5570,5570,5570,720
|
|
20230622,124500,617324440,5570,5570,5570,5570,543
|
|
20230622,124400,614299930,5570,5570,5570,5570,350
|
|
20230622,124300,612350430,5580,5580,5580,5580,31
|
|
20230622,124200,612177450,5580,5580,5580,5580,116
|
|
20230622,124100,611530170,5580,5580,5580,5580,640
|
|
20230622,124000,607958970,5570,5580,5580,5570,609
|
|
20230622,123900,604565750,5580,5580,5580,5580,45
|
|
20230622,123800,604314650,5580,5580,5580,5580,3
|
|
20230622,123700,604297910,5580,5580,5580,5580,28
|
|
20230622,123600,604141670,5570,5570,5570,5570,189
|
|
20230622,123500,603088940,5570,5570,5570,5570,20
|
|
20230622,123400,602977540,5580,5580,5580,5580,1
|
|
20230622,123300,602971960,5570,5570,5570,5570,110
|
|
20230622,123200,602359260,5570,5570,5570,5570,116
|
|
20230622,123100,601713140,5580,5570,5580,5570,320
|
|
20230622,123000,599930100,5580,5580,5580,5570,49
|
|
20230622,122900,599656730,5570,5570,5570,5570,21
|
|
20230622,122800,599539760,5570,5570,5570,5570,79
|
|
20230622,122700,599099730,5570,5570,5570,5570,21
|
|
20230622,122600,598982760,5580,5580,5580,5580,0
|
|
20230622,122500,598982760,5580,5580,5580,5580,532
|
|
20230622,122400,596014200,5580,5560,5580,5560,320
|
|
20230622,122300,594233100,5570,5570,5570,5570,100
|
|
20230622,122200,593676100,5560,5560,5560,5560,0
|
|
20230622,122100,593676100,5560,5560,5560,5560,210
|
|
20230622,122000,592508500,5550,5570,5570,5550,6284
|
|
20230622,121900,557593010,5580,5590,5590,5580,180
|
|
20230622,121800,556587010,5590,5570,5590,5570,114
|
|
20230622,121700,555949770,5570,5590,5600,5570,1053
|
|
20230622,121600,550079930,5590,5590,5590,5590,400
|
|
20230622,121500,547843930,5590,5610,5610,5590,736
|
|
20230622,121400,543717480,5610,5610,5610,5600,2155
|
|
20230622,121300,531633430,5610,5600,5610,5600,4069
|
|
20230622,121200,508815400,5600,5600,5600,5600,145
|
|
20230622,121100,508003400,5610,5600,5610,5600,867
|
|
20230622,121000,503145520,5600,5610,5610,5600,231
|
|
20230622,120900,501851630,5610,5610,5610,5610,2371
|
|
20230622,120800,488550320,5600,5580,5600,5580,11941
|
|
20230622,120700,421745890,5580,5580,5580,5580,0
|
|
20230622,120600,421745890,5580,5580,5580,5580,0
|
|
20230622,120500,421745890,5580,5580,5580,5560,440
|
|
20230622,120400,419298930,5580,5560,5580,5560,2
|
|
20230622,120300,419287790,5580,5560,5580,5560,110
|
|
20230622,120200,418674190,5560,5580,5580,5560,174
|
|
20230622,120100,417705270,5560,5560,5560,5560,0
|
|
20230622,120000,417705270,5560,5560,5560,5560,30
|
|
20230622,115900,417538470,5560,5560,5560,5560,5
|
|
20230622,115800,417510670,5560,5580,5580,5560,510
|
|
20230622,115700,414673120,5580,5580,5580,5580,183
|
|
20230622,115600,413651980,5570,5570,5570,5570,597
|
|
20230622,115500,410326690,5580,5580,5580,5580,174
|
|
20230622,115400,409355770,5580,5580,5580,5580,31
|
|
20230622,115300,409182790,5580,5580,5590,5580,51
|
|
20230622,115200,408897940,5580,5580,5580,5580,200
|
|
20230622,115100,407781940,5580,5580,5580,5580,0
|
|
20230622,115000,407781940,5580,5580,5580,5570,10
|
|
20230622,114900,407726200,5580,5580,5580,5580,0
|
|
20230622,114800,407726200,5580,5580,5580,5580,329
|
|
20230622,114700,405890380,5580,5590,5590,5580,425
|
|
20230622,114600,403518770,5590,5580,5590,5570,780
|
|
20230622,114500,399166170,5580,5580,5580,5580,1
|
|
20230622,114400,399160590,5570,5570,5570,5570,288
|
|
20230622,114300,397556430,5570,5570,5570,5570,10
|
|
20230622,114200,397500730,5570,5580,5580,5570,37
|
|
20230622,114100,397294440,5580,5580,5580,5580,730
|
|
20230622,114000,393221040,5580,5580,5580,5580,29
|
|
20230622,113900,393059220,5580,5570,5580,5570,1245
|
|
20230622,113800,386123120,5570,5570,5570,5570,140
|
|
20230622,113700,385343320,5570,5580,5580,5570,208
|
|
20230622,113600,384184680,5580,5570,5580,5570,1160
|
|
20230622,113500,377712880,5570,5560,5570,5560,1363
|
|
20230622,113400,370125490,5550,5560,5570,5550,214
|
|
20230622,113300,368935660,5570,5570,5570,5570,1019
|
|
20230622,113200,363259830,5550,5560,5570,5550,2341
|
|
20230622,113100,350236310,5560,5550,5560,5550,419
|
|
20230622,113000,347910850,5550,5540,5550,5540,721
|
|
20230622,112900,343909710,5540,5540,5540,5540,400
|
|
20230622,112800,341693710,5540,5540,5540,5540,3
|
|
20230622,112700,341677090,5540,5550,5550,5540,73
|
|
20230622,112600,341272270,5540,5540,5540,5540,0
|
|
20230622,112500,341272270,5540,5540,5540,5540,17
|
|
20230622,112400,341178090,5550,5540,5550,5530,1018
|
|
20230622,112300,335537660,5540,5530,5540,5530,71
|
|
20230622,112200,335144500,5530,5530,5530,5530,13
|
|
20230622,112100,335072610,5530,5530,5530,5520,505
|
|
20230622,112000,332282770,5540,5530,5540,5530,246
|
|
20230622,111900,330920390,5540,5540,5540,5540,0
|
|
20230622,111800,330920390,5540,5540,5540,5540,0
|
|
20230622,111700,330920390,5540,5540,5540,5540,2
|
|
20230622,111600,330909310,5540,5540,5540,5540,1
|
|
20230622,111500,330903770,5540,5540,5540,5540,1
|
|
20230622,111400,330898230,5540,5540,5540,5540,0
|
|
20230622,111300,330898230,5540,5540,5540,5540,44
|
|
20230622,111200,330654470,5540,5540,5540,5540,10
|
|
20230622,111100,330599070,5540,5540,5540,5530,5
|
|
20230622,111000,330571380,5530,5540,5540,5530,96
|
|
20230622,110900,330039640,5550,5550,5550,5550,0
|
|
20230622,110800,330039640,5550,5550,5550,5550,241
|
|
20230622,110700,328702090,5550,5550,5550,5550,103
|
|
20230622,110600,328130440,5550,5550,5550,5550,20
|
|
20230622,110500,328019440,5530,5530,5530,5530,619
|
|
20230622,110400,324596370,5530,5530,5530,5530,101
|
|
20230622,110300,324037840,5530,5530,5530,5530,0
|
|
20230622,110200,324037840,5530,5550,5550,5530,850
|
|
20230622,110100,319320360,5550,5540,5550,5540,591
|
|
20230622,110000,316041820,5530,5530,5530,5530,2
|
|
20230622,105900,316030760,5530,5530,5530,5530,661
|
|
20230622,105800,312375430,5530,5540,5540,5530,200
|
|
20230622,105700,311268810,5540,5540,5540,5540,873
|
|
20230622,105600,306432390,5550,5540,5550,5540,249
|
|
20230622,105500,305051800,5540,5540,5550,5540,27
|
|
20230622,105400,304902180,5540,5550,5550,5540,2544
|
|
20230622,105300,290799980,5540,5540,5540,5540,18
|
|
20230622,105200,290700260,5540,5540,5540,5530,1975
|
|
20230622,105100,279758790,5540,5530,5540,5530,2508
|
|
20230622,105000,265888140,5530,5530,5530,5520,822
|
|
20230622,104900,261345180,5510,5510,5510,5510,0
|
|
20230622,104800,261345180,5510,5520,5520,5500,484
|
|
20230622,104700,258678600,5520,5520,5520,5500,1686
|
|
20230622,104600,249375530,5510,5520,5520,5510,410
|
|
20230622,104500,247112530,5510,5490,5510,5490,3866
|
|
20230622,104400,225831670,5490,5490,5490,5490,0
|
|
20230622,104300,225831670,5490,5490,5490,5490,24
|
|
20230622,104200,225699910,5480,5480,5480,5480,0
|
|
20230622,104100,225699910,5480,5480,5480,5480,36
|
|
20230622,104000,225502630,5480,5480,5480,5480,6
|
|
20230622,103900,225469750,5480,5490,5490,5480,102
|
|
20230622,103800,224909790,5490,5490,5500,5490,457
|
|
20230622,103700,222400850,5490,5490,5490,5490,1
|
|
20230622,103600,222395360,5490,5490,5490,5490,100
|
|
20230622,103500,221846360,5500,5500,5500,5500,20
|
|
20230622,103400,221736360,5500,5500,5500,5500,13
|
|
20230622,103300,221664860,5490,5490,5490,5490,145
|
|
20230622,103200,220868810,5490,5500,5500,5490,911
|
|
20230622,103100,215858850,5500,5500,5500,5500,172
|
|
20230622,103000,214912850,5510,5510,5510,5510,0
|
|
20230622,102900,214912850,5510,5510,5510,5510,100
|
|
20230622,102800,214361850,5510,5510,5510,5510,0
|
|
20230622,102700,214361850,5510,5510,5510,5510,1
|
|
20230622,102600,214356340,5510,5510,5510,5510,10
|
|
20230622,102500,214301240,5510,5510,5510,5510,2
|
|
20230622,102400,214290220,5490,5500,5510,5490,1124
|
|
20230622,102300,208112590,5500,5500,5500,5490,473
|
|
20230622,102200,205511110,5510,5510,5510,5510,240
|
|
20230622,102100,204188710,5510,5510,5510,5510,320
|
|
20230622,102000,202425510,5510,5510,5510,5510,0
|
|
20230622,101900,202425510,5510,5510,5510,5510,0
|
|
20230622,101800,202425510,5510,5510,5510,5510,20
|
|
20230622,101700,202315310,5510,5510,5510,5510,5
|
|
20230622,101600,202287760,5500,5500,5500,5500,34
|
|
20230622,101500,202100760,5510,5510,5510,5500,413
|
|
20230622,101400,199825230,5510,5500,5510,5500,12
|
|
20230622,101300,199759140,5510,5510,5510,5500,28
|
|
20230622,101200,199604910,5510,5510,5510,5510,51
|
|
20230622,101100,199323900,5510,5510,5510,5510,463
|
|
20230622,101000,196772770,5510,5510,5510,5510,0
|
|
20230622,100900,196772770,5510,5510,5510,5510,10
|
|
20230622,100800,196717670,5510,5510,5510,5510,17
|
|
20230622,100700,196624000,5510,5510,5510,5510,463
|
|
20230622,100600,194072870,5510,5510,5510,5510,1
|
|
20230622,100500,194067360,5520,5510,5520,5510,195
|
|
20230622,100400,192991850,5510,5510,5510,5510,100
|
|
20230622,100300,192440850,5500,5500,5500,5500,183
|
|
20230622,100200,191434350,5480,5480,5480,5480,0
|
|
20230622,100100,191434350,5480,5480,5480,5480,0
|
|
20230622,100000,191434350,5480,5480,5480,5480,88
|
|
20230622,095900,190952110,5480,5480,5480,5480,61
|
|
20230622,095800,190617830,5480,5470,5480,5470,362
|
|
20230622,095700,188636700,5470,5460,5470,5460,2
|
|
20230622,095600,188625770,5470,5480,5480,5470,64
|
|
20230622,095500,188275680,5480,5480,5480,5480,0
|
|
20230622,095400,188275680,5480,5490,5490,5480,272
|
|
20230622,095300,186785060,5490,5490,5490,5490,1
|
|
20230622,095200,186779570,5480,5480,5480,5480,40
|
|
20230622,095100,186560370,5490,5490,5490,5490,498
|
|
20230622,095000,183826350,5490,5490,5490,5490,304
|
|
20230622,094900,182157390,5490,5500,5500,5490,121
|
|
20230622,094800,181492360,5490,5490,5490,5490,1
|
|
20230622,094700,181486870,5500,5500,5500,5490,53
|
|
20230622,094600,181195450,5490,5490,5490,5490,0
|
|
20230622,094500,181195450,5490,5490,5490,5490,101
|
|
20230622,094400,180640960,5500,5500,5500,5490,6
|
|
20230622,094300,180607970,5490,5490,5490,5490,389
|
|
20230622,094200,178472360,5510,5510,5510,5510,3
|
|
20230622,094100,178455830,5510,5510,5510,5500,83
|
|
20230622,094000,177999120,5510,5520,5520,5510,624
|
|
20230622,093900,174557710,5510,5500,5510,5500,4
|
|
20230622,093800,174535690,5520,5520,5520,5520,0
|
|
20230622,093700,174535690,5520,5520,5520,5500,203
|
|
20230622,093600,173416950,5490,5490,5490,5490,0
|
|
20230622,093500,173416950,5490,5490,5490,5490,71
|
|
20230622,093400,173027160,5490,5490,5490,5490,949
|
|
20230622,093300,167817150,5520,5490,5520,5490,23
|
|
20230622,093200,167690790,5490,5510,5510,5490,219
|
|
20230622,093100,166487780,5520,5520,5520,5520,6
|
|
20230622,093000,166454660,5520,5500,5520,5500,2756
|
|
20230622,092900,151290160,5500,5510,5510,5500,1325
|
|
20230622,092800,144002590,5510,5520,5520,5510,866
|
|
20230622,092700,139230880,5510,5530,5530,5510,588
|
|
20230622,092600,135989930,5530,5530,5530,5520,633
|
|
20230622,092500,132489790,5530,5530,5530,5530,99
|
|
20230622,092400,131942320,5540,5540,5540,5540,445
|
|
20230622,092300,129477020,5540,5550,5550,5540,408
|
|
20230622,092200,127216280,5550,5570,5570,5550,1904
|
|
20230622,092100,116626690,5570,5530,5570,5530,7827
|
|
20230622,092000,73161760,5540,5500,5540,5500,1078
|
|
20230622,091900,67203990,5500,5490,5510,5490,1159
|
|
20230622,091800,60835240,5490,5490,5490,5450,302
|
|
20230622,091700,59177670,5500,5490,5500,5480,201
|
|
20230622,091600,58073790,5490,5470,5490,5470,1042
|
|
20230622,091500,52364130,5470,5470,5470,5460,2042
|
|
20230622,091400,41195390,5470,5450,5470,5450,132
|
|
20230622,091300,40475730,5450,5440,5450,5440,289
|
|
20230622,091200,38900760,5440,5440,5440,5440,236
|
|
20230622,091100,37616920,5440,5420,5440,5420,1890
|
|
20230622,091000,27345040,5420,5400,5420,5400,28
|
|
20230622,090900,27193800,5400,5400,5400,5400,0
|
|
20230622,090800,27193800,5400,5400,5400,5400,3
|
|
20230622,090700,27177600,5410,5420,5420,5410,250
|
|
20230622,090600,25823600,5370,5380,5380,5370,187
|
|
20230622,090500,24818160,5400,5370,5400,5360,494
|
|
20230622,090400,22161280,5360,5370,5370,5360,342
|
|
20230622,090300,20325930,5370,5370,5370,5370,520
|
|
20230622,090200,17533530,5340,5370,5370,5340,209
|
|
20230622,090100,16415500,5360,5390,5410,5350,1509
|
|
20230622,090000,8317170,5400,5390,5400,5390,1543
|