619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,191600,293625450,5550,5550,5550,5550,2243
|
|
20230620,191500,293625450,5550,5550,5550,5550,0
|
|
20230620,191400,293625450,5550,5550,5550,5550,0
|
|
20230620,191300,293625450,5550,5550,5550,5550,0
|
|
20230620,191200,293625450,5550,5550,5550,5550,0
|
|
20230620,191100,293625450,5550,5550,5550,5550,0
|
|
20230620,191000,293625450,5550,5550,5550,5550,0
|
|
20230620,190900,293625450,5550,5550,5550,5550,0
|
|
20230620,190800,293625450,5550,5550,5550,5550,0
|
|
20230620,190700,293625450,5550,5550,5550,5550,0
|
|
20230620,190600,293625450,5550,5550,5550,5550,0
|
|
20230620,190500,293625450,5550,5550,5550,5550,0
|
|
20230620,190400,293625450,5550,5550,5550,5550,0
|
|
20230620,190300,293625450,5550,5550,5550,5550,0
|
|
20230620,190200,293625450,5550,5550,5550,5550,0
|
|
20230620,190100,293625450,5550,5550,5550,5550,0
|
|
20230620,190000,293625450,5550,5550,5550,5550,0
|
|
20230620,185900,293625450,5550,5550,5550,5550,0
|
|
20230620,185800,293625450,5550,5550,5550,5550,0
|
|
20230620,185700,293625450,5550,5550,5550,5550,0
|
|
20230620,185600,293625450,5550,5550,5550,5550,0
|
|
20230620,185500,293625450,5550,5550,5550,5550,0
|
|
20230620,185400,293625450,5550,5550,5550,5550,0
|
|
20230620,185300,293625450,5550,5550,5550,5550,0
|
|
20230620,185200,293625450,5550,5550,5550,5550,0
|
|
20230620,185100,293625450,5550,5550,5550,5550,0
|
|
20230620,185000,293625450,5550,5550,5550,5550,0
|
|
20230620,184900,293625450,5550,5550,5550,5550,0
|
|
20230620,184800,293625450,5550,5550,5550,5550,0
|
|
20230620,184700,293625450,5550,5550,5550,5550,0
|
|
20230620,184600,293625450,5550,5550,5550,5550,2243
|
|
20230620,184500,293625450,5550,5550,5550,5550,0
|
|
20230620,184400,293625450,5550,5550,5550,5550,0
|
|
20230620,184300,293625450,5550,5550,5550,5550,0
|
|
20230620,184200,293625450,5550,5550,5550,5550,0
|
|
20230620,184100,293625450,5550,5550,5550,5550,0
|
|
20230620,184000,293625450,5550,5550,5550,5550,0
|
|
20230620,183900,293625450,5550,5550,5550,5550,0
|
|
20230620,183800,293625450,5550,5550,5550,5550,0
|
|
20230620,183700,293625450,5550,5550,5550,5550,0
|
|
20230620,183600,293625450,5550,5550,5550,5550,0
|
|
20230620,183500,293625450,5550,5550,5550,5550,0
|
|
20230620,183400,293625450,5550,5550,5550,5550,0
|
|
20230620,183300,293625450,5550,5550,5550,5550,0
|
|
20230620,183200,293625450,5550,5550,5550,5550,0
|
|
20230620,183100,293625450,5550,5550,5550,5550,0
|
|
20230620,183000,293625450,5550,5550,5550,5550,0
|
|
20230620,182900,293625450,5550,5550,5550,5550,0
|
|
20230620,182800,293625450,5550,5550,5550,5550,0
|
|
20230620,182700,293625450,5550,5550,5550,5550,0
|
|
20230620,182600,293625450,5550,5550,5550,5550,0
|
|
20230620,182500,293625450,5550,5550,5550,5550,0
|
|
20230620,182400,293625450,5550,5550,5550,5550,0
|
|
20230620,182300,293625450,5550,5550,5550,5550,0
|
|
20230620,182200,293625450,5550,5550,5550,5550,0
|
|
20230620,182100,293625450,5550,5550,5550,5550,0
|
|
20230620,182000,293625450,5550,5550,5550,5550,0
|
|
20230620,181900,293625450,5550,5550,5550,5550,0
|
|
20230620,181800,293625450,5550,5550,5550,5550,0
|
|
20230620,181700,293625450,5550,5550,5550,5550,0
|
|
20230620,181600,293625450,5550,5550,5550,5550,2243
|
|
20230620,181500,293625450,5550,5550,5550,5550,0
|
|
20230620,181400,293625450,5550,5550,5550,5550,0
|
|
20230620,181300,293625450,5550,5550,5550,5550,0
|
|
20230620,181200,293625450,5550,5550,5550,5550,0
|
|
20230620,181100,293625450,5550,5550,5550,5550,0
|
|
20230620,181000,293625450,5550,5550,5550,5550,0
|
|
20230620,180900,293625450,5550,5550,5550,5550,0
|
|
20230620,180800,293625450,5550,5550,5550,5550,0
|
|
20230620,180700,293625450,5550,5550,5550,5550,0
|
|
20230620,180600,293625450,5550,5550,5550,5550,0
|
|
20230620,180500,293625450,5550,5550,5550,5550,0
|
|
20230620,180400,293625450,5550,5550,5550,5550,0
|
|
20230620,180300,293625450,5550,5550,5550,5550,0
|
|
20230620,180200,293625450,5550,5550,5550,5550,0
|
|
20230620,180100,293625450,5550,5550,5550,5550,0
|
|
20230620,180000,293625450,5550,5550,5550,5550,0
|
|
20230620,175900,293625450,5550,5550,5550,5550,0
|
|
20230620,175800,293625450,5550,5550,5550,5550,0
|
|
20230620,175700,293625450,5550,5550,5550,5550,0
|
|
20230620,175600,293625450,5550,5550,5550,5550,0
|
|
20230620,175500,293625450,5550,5550,5550,5550,0
|
|
20230620,175400,293625450,5550,5550,5550,5550,0
|
|
20230620,175300,293625450,5550,5550,5550,5550,0
|
|
20230620,175200,293625450,5550,5550,5550,5550,0
|
|
20230620,175100,293625450,5550,5550,5550,5550,0
|
|
20230620,175000,293625450,5550,5550,5550,5550,0
|
|
20230620,174900,293625450,5550,5550,5550,5550,0
|
|
20230620,174800,293625450,5550,5550,5550,5550,0
|
|
20230620,174700,293625450,5550,5550,5550,5550,0
|
|
20230620,174600,293625450,5550,5550,5550,5550,2243
|
|
20230620,174500,293625450,5550,5550,5550,5550,0
|
|
20230620,174400,293625450,5550,5550,5550,5550,0
|
|
20230620,174300,293625450,5550,5550,5550,5550,0
|
|
20230620,174200,293625450,5550,5550,5550,5550,0
|
|
20230620,174100,293625450,5550,5550,5550,5550,0
|
|
20230620,174000,293625450,5550,5550,5550,5550,0
|
|
20230620,173900,293625450,5550,5550,5550,5550,0
|
|
20230620,173800,293625450,5550,5550,5550,5550,0
|
|
20230620,173700,293625450,5550,5550,5550,5550,0
|
|
20230620,173600,293625450,5550,5550,5550,5550,0
|
|
20230620,173500,293625450,5550,5550,5550,5550,0
|
|
20230620,173400,293625450,5550,5550,5550,5550,0
|
|
20230620,173300,293625450,5550,5550,5550,5550,0
|
|
20230620,173200,293625450,5550,5550,5550,5550,0
|
|
20230620,173100,293625450,5550,5550,5550,5550,0
|
|
20230620,173000,293625450,5550,5550,5550,5550,0
|
|
20230620,172900,293625450,5550,5550,5550,5550,0
|
|
20230620,172800,293625450,5550,5550,5550,5550,0
|
|
20230620,172700,293625450,5550,5550,5550,5550,0
|
|
20230620,172600,293625450,5550,5550,5550,5550,0
|
|
20230620,172500,293625450,5550,5550,5550,5550,0
|
|
20230620,172400,293625450,5550,5550,5550,5550,0
|
|
20230620,172300,293625450,5550,5550,5550,5550,0
|
|
20230620,172200,293625450,5550,5550,5550,5550,0
|
|
20230620,172100,293625450,5550,5550,5550,5550,0
|
|
20230620,172000,293625450,5550,5550,5550,5550,0
|
|
20230620,171900,293625450,5550,5550,5550,5550,0
|
|
20230620,171800,293625450,5550,5550,5550,5550,0
|
|
20230620,171700,293625450,5550,5550,5550,5550,0
|
|
20230620,171600,293625450,5550,5550,5550,5550,2243
|
|
20230620,171500,293625450,5550,5550,5550,5550,0
|
|
20230620,171400,293625450,5550,5550,5550,5550,0
|
|
20230620,171300,293625450,5550,5550,5550,5550,0
|
|
20230620,171200,293625450,5550,5550,5550,5550,0
|
|
20230620,171100,293625450,5550,5550,5550,5550,0
|
|
20230620,171000,293625450,5550,5550,5550,5550,0
|
|
20230620,170900,293625450,5550,5550,5550,5550,0
|
|
20230620,170800,293625450,5550,5550,5550,5550,0
|
|
20230620,170700,293625450,5550,5550,5550,5550,0
|
|
20230620,170600,293625450,5550,5550,5550,5550,0
|
|
20230620,170500,293625450,5550,5550,5550,5550,0
|
|
20230620,170400,293625450,5550,5550,5550,5550,0
|
|
20230620,170300,293625450,5550,5550,5550,5550,0
|
|
20230620,170200,293625450,5550,5550,5550,5550,0
|
|
20230620,170100,293625450,5550,5550,5550,5550,0
|
|
20230620,170000,293625450,5550,5550,5550,5550,0
|
|
20230620,165900,293625450,5550,5550,5550,5550,0
|
|
20230620,165800,293625450,5550,5550,5550,5550,0
|
|
20230620,165700,293625450,5550,5550,5550,5550,0
|
|
20230620,165600,293625450,5550,5550,5550,5550,0
|
|
20230620,165500,293625450,5550,5550,5550,5550,0
|
|
20230620,165400,293625450,5550,5550,5550,5550,0
|
|
20230620,165300,293625450,5550,5550,5550,5550,0
|
|
20230620,165200,293625450,5550,5550,5550,5550,0
|
|
20230620,165100,293625450,5550,5550,5550,5550,0
|
|
20230620,165000,293625450,5550,5550,5550,5550,0
|
|
20230620,164900,293625450,5550,5550,5550,5550,0
|
|
20230620,164800,293625450,5550,5550,5550,5550,0
|
|
20230620,164700,293625450,5550,5550,5550,5550,0
|
|
20230620,164600,293625450,5550,5550,5550,5550,2243
|
|
20230620,164500,293625450,5550,5550,5550,5550,0
|
|
20230620,164400,293625450,5550,5550,5550,5550,0
|
|
20230620,164300,293625450,5550,5550,5550,5550,0
|
|
20230620,164200,293625450,5550,5550,5550,5550,0
|
|
20230620,164100,293625450,5550,5550,5550,5550,0
|
|
20230620,164000,293625450,5550,5550,5550,5550,0
|
|
20230620,163900,293625450,5550,5550,5550,5550,0
|
|
20230620,163800,293625450,5550,5550,5550,5550,0
|
|
20230620,163700,293625450,5550,5550,5550,5550,0
|
|
20230620,163600,293625450,5550,5550,5550,5550,0
|
|
20230620,163500,293625450,5550,5550,5550,5550,0
|
|
20230620,163400,293625450,5550,5550,5550,5550,0
|
|
20230620,163300,293625450,5550,5550,5550,5550,0
|
|
20230620,163200,293625450,5550,5550,5550,5550,0
|
|
20230620,163100,293625450,5550,5550,5550,5550,0
|
|
20230620,163000,293625450,5550,5550,5550,5550,0
|
|
20230620,162900,293625450,5550,5550,5550,5550,0
|
|
20230620,162800,293625450,5550,5550,5550,5550,0
|
|
20230620,162700,293625450,5550,5550,5550,5550,0
|
|
20230620,162600,293625450,5550,5550,5550,5550,0
|
|
20230620,162500,293625450,5550,5550,5550,5550,0
|
|
20230620,162400,293625450,5550,5550,5550,5550,0
|
|
20230620,162300,293625450,5550,5550,5550,5550,0
|
|
20230620,162200,293625450,5550,5550,5550,5550,0
|
|
20230620,162100,293625450,5550,5550,5550,5550,0
|
|
20230620,162000,293625450,5550,5550,5550,5550,0
|
|
20230620,161900,293625450,5550,5550,5550,5550,0
|
|
20230620,161800,293625450,5550,5550,5550,5550,0
|
|
20230620,161700,293625450,5550,5550,5550,5550,0
|
|
20230620,161600,293625450,5550,5550,5550,5550,2243
|
|
20230620,161500,293625450,5550,5550,5550,5550,0
|
|
20230620,161400,293625450,5550,5550,5550,5550,0
|
|
20230620,161300,293625450,5550,5550,5550,5550,0
|
|
20230620,161200,293625450,5550,5550,5550,5550,0
|
|
20230620,161100,293625450,5550,5550,5550,5550,0
|
|
20230620,161000,293625450,5550,5550,5550,5550,0
|
|
20230620,160900,293625450,5550,5550,5550,5550,0
|
|
20230620,160800,293625450,5550,5550,5550,5550,0
|
|
20230620,160700,293625450,5550,5550,5550,5550,0
|
|
20230620,160600,293625450,5550,5550,5550,5550,0
|
|
20230620,160500,293625450,5550,5550,5550,5550,0
|
|
20230620,160400,293625450,5550,5550,5550,5550,0
|
|
20230620,160300,293625450,5550,5550,5550,5550,0
|
|
20230620,160200,293625450,5550,5550,5550,5550,0
|
|
20230620,160100,293625450,5550,5550,5550,5550,0
|
|
20230620,160000,293625450,5550,5550,5550,5550,0
|
|
20230620,155900,293625450,5550,5550,5550,5550,0
|
|
20230620,155800,293625450,5550,5550,5550,5550,0
|
|
20230620,155700,293625450,5550,5550,5550,5550,0
|
|
20230620,155600,293625450,5550,5550,5550,5550,0
|
|
20230620,155500,293625450,5550,5550,5550,5550,0
|
|
20230620,155400,293625450,5550,5550,5550,5550,0
|
|
20230620,155300,293625450,5550,5550,5550,5550,0
|
|
20230620,155200,293625450,5550,5550,5550,5550,0
|
|
20230620,155100,293625450,5550,5550,5550,5550,0
|
|
20230620,155000,293625450,5550,5550,5550,5550,0
|
|
20230620,154900,293625450,5550,5550,5550,5550,0
|
|
20230620,154800,293625450,5550,5550,5550,5550,0
|
|
20230620,154700,293625450,5550,5550,5550,5550,0
|
|
20230620,154600,293625450,5550,5550,5550,5550,2243
|
|
20230620,154500,293625450,5550,5550,5550,5550,0
|
|
20230620,154400,293625450,5550,5550,5550,5550,0
|
|
20230620,154300,293625450,5550,5550,5550,5550,0
|
|
20230620,154200,293625450,5550,5550,5550,5550,0
|
|
20230620,154100,293625450,5550,5550,5550,5550,0
|
|
20230620,154000,293625450,5550,5550,5550,5550,0
|
|
20230620,153900,293625450,5550,5550,5550,5550,0
|
|
20230620,153800,293625450,5550,5550,5550,5550,0
|
|
20230620,153700,293625450,5550,5550,5550,5550,0
|
|
20230620,153600,293625450,5550,5550,5550,5550,0
|
|
20230620,153500,293625450,5550,5550,5550,5550,0
|
|
20230620,153400,293625450,5550,5550,5550,5550,0
|
|
20230620,153300,293625450,5550,5550,5550,5550,0
|
|
20230620,153200,293625450,5550,5550,5550,5550,0
|
|
20230620,153100,293625450,5550,5550,5550,5550,0
|
|
20230620,153000,293625450,5550,5550,5550,5550,2243
|
|
20230620,152900,281176800,5560,5560,5560,5560,0
|
|
20230620,152800,281176800,5560,5560,5560,5560,0
|
|
20230620,152700,281176800,5560,5560,5560,5560,0
|
|
20230620,152600,281176800,5560,5560,5560,5560,0
|
|
20230620,152500,281176800,5560,5560,5560,5560,0
|
|
20230620,152400,281176800,5560,5560,5560,5560,0
|
|
20230620,152300,281176800,5560,5560,5560,5560,0
|
|
20230620,152200,281176800,5560,5560,5560,5560,0
|
|
20230620,152100,281176800,5560,5560,5560,5560,0
|
|
20230620,152000,281176800,5560,5560,5560,5560,0
|
|
20230620,151900,281176800,5560,5560,5560,5550,378
|
|
20230620,151800,279075240,5550,5550,5550,5550,0
|
|
20230620,151700,279075240,5550,5560,5560,5550,18
|
|
20230620,151600,278975330,5560,5560,5560,5560,32
|
|
20230620,151500,278797410,5590,5590,5590,5590,1
|
|
20230620,151400,278791820,5560,5560,5560,5560,89
|
|
20230620,151300,278296980,5560,5560,5560,5560,1000
|
|
20230620,151200,272736980,5560,5560,5560,5550,1474
|
|
20230620,151100,264555750,5560,5560,5560,5560,130
|
|
20230620,151000,263832950,5560,5580,5580,5560,310
|
|
20230620,150900,262109330,5560,5560,5560,5560,0
|
|
20230620,150800,262109330,5560,5560,5560,5560,2000
|
|
20230620,150700,250989330,5560,5560,5560,5560,0
|
|
20230620,150600,250989330,5560,5560,5560,5560,90
|
|
20230620,150500,250488930,5580,5580,5580,5580,0
|
|
20230620,150400,250488930,5580,5580,5580,5580,0
|
|
20230620,150300,250488930,5580,5580,5580,5580,9
|
|
20230620,150200,250438710,5560,5560,5560,5560,101
|
|
20230620,150100,249877150,5560,5560,5560,5560,0
|
|
20230620,150000,249877150,5560,5560,5560,5560,0
|
|
20230620,145900,249877150,5560,5560,5560,5560,0
|
|
20230620,145800,249877150,5560,5560,5560,5560,0
|
|
20230620,145700,249877150,5560,5560,5560,5560,0
|
|
20230620,145600,249877150,5560,5560,5560,5560,0
|
|
20230620,145500,249877150,5560,5560,5560,5560,0
|
|
20230620,145400,249877150,5560,5560,5560,5560,0
|
|
20230620,145300,249877150,5560,5560,5560,5560,0
|
|
20230620,145200,249877150,5560,5560,5560,5560,98
|
|
20230620,145100,249332270,5570,5570,5570,5570,4
|
|
20230620,145000,249309990,5570,5570,5570,5570,0
|
|
20230620,144900,249309990,5570,5570,5570,5570,0
|
|
20230620,144800,249309990,5570,5570,5570,5570,1
|
|
20230620,144700,249304420,5570,5570,5570,5570,200
|
|
20230620,144600,248190420,5570,5570,5570,5570,1
|
|
20230620,144500,248184850,5560,5560,5560,5560,100
|
|
20230620,144400,247628850,5570,5570,5570,5570,1709
|
|
20230620,144300,238109720,5570,5570,5570,5570,88
|
|
20230620,144200,237619560,5570,5570,5570,5570,11
|
|
20230620,144100,237558290,5570,5570,5570,5570,0
|
|
20230620,144000,237558290,5570,5570,5570,5570,3
|
|
20230620,143900,237541580,5570,5570,5570,5570,2
|
|
20230620,143800,237530440,5570,5570,5570,5570,4
|
|
20230620,143700,237508160,5570,5570,5570,5570,18
|
|
20230620,143600,237407900,5570,5570,5570,5570,140
|
|
20230620,143500,236628100,5570,5570,5570,5570,10
|
|
20230620,143400,236572400,5570,5570,5570,5570,0
|
|
20230620,143300,236572400,5570,5570,5570,5570,4
|
|
20230620,143200,236550120,5560,5560,5560,5560,0
|
|
20230620,143100,236550120,5560,5560,5560,5560,0
|
|
20230620,143000,236550120,5560,5560,5560,5560,0
|
|
20230620,142900,236550120,5560,5560,5560,5560,0
|
|
20230620,142800,236550120,5560,5560,5560,5560,0
|
|
20230620,142700,236550120,5560,5560,5560,5560,0
|
|
20230620,142600,236550120,5560,5570,5570,5560,9000
|
|
20230620,142500,186488450,5570,5570,5570,5570,0
|
|
20230620,142400,186488450,5570,5570,5570,5570,0
|
|
20230620,142300,186488450,5570,5570,5570,5570,117
|
|
20230620,142200,185836760,5570,5570,5570,5570,0
|
|
20230620,142100,185836760,5570,5570,5570,5570,0
|
|
20230620,142000,185836760,5570,5570,5570,5570,0
|
|
20230620,141900,185836760,5570,5570,5570,5570,800
|
|
20230620,141800,181380760,5570,5570,5570,5570,0
|
|
20230620,141700,181380760,5570,5570,5570,5570,0
|
|
20230620,141600,181380760,5570,5580,5580,5570,1500
|
|
20230620,141500,173011370,5590,5590,5590,5590,0
|
|
20230620,141400,173011370,5590,5590,5590,5590,115
|
|
20230620,141300,172368520,5590,5590,5590,5590,0
|
|
20230620,141200,172368520,5590,5590,5590,5590,0
|
|
20230620,141100,172368520,5590,5590,5590,5590,4
|
|
20230620,141000,172346160,5580,5580,5580,5580,0
|
|
20230620,140900,172346160,5580,5580,5580,5580,0
|
|
20230620,140800,172346160,5580,5580,5580,5580,1
|
|
20230620,140700,172340580,5580,5580,5580,5580,0
|
|
20230620,140600,172340580,5580,5580,5580,5580,10
|
|
20230620,140500,172284780,5590,5590,5590,5590,0
|
|
20230620,140400,172284780,5590,5590,5590,5590,1
|
|
20230620,140300,172279190,5590,5590,5590,5590,0
|
|
20230620,140200,172279190,5590,5590,5590,5590,0
|
|
20230620,140100,172279190,5590,5590,5590,5590,0
|
|
20230620,140000,172279190,5590,5590,5590,5590,300
|
|
20230620,135900,170602190,5590,5590,5590,5590,10
|
|
20230620,135800,170546290,5590,5590,5590,5590,11
|
|
20230620,135700,170484800,5580,5580,5580,5580,24
|
|
20230620,135600,170350880,5580,5580,5580,5580,0
|
|
20230620,135500,170350880,5580,5580,5580,5580,200
|
|
20230620,135400,169234880,5600,5600,5600,5600,0
|
|
20230620,135300,169234880,5600,5600,5600,5600,0
|
|
20230620,135200,169234880,5600,5590,5600,5590,14
|
|
20230620,135100,169156610,5580,5580,5580,5580,50
|
|
20230620,135000,168877610,5570,5570,5570,5570,0
|
|
20230620,134900,168877610,5570,5570,5570,5570,0
|
|
20230620,134800,168877610,5570,5580,5580,5570,50
|
|
20230620,134700,168599100,5570,5570,5570,5570,0
|
|
20230620,134600,168599100,5570,5570,5570,5570,0
|
|
20230620,134500,168599100,5570,5570,5570,5570,117
|
|
20230620,134400,167947410,5600,5600,5600,5600,0
|
|
20230620,134300,167947410,5600,5600,5600,5600,0
|
|
20230620,134200,167947410,5600,5600,5600,5600,0
|
|
20230620,134100,167947410,5600,5600,5600,5600,0
|
|
20230620,134000,167947410,5600,5600,5600,5600,0
|
|
20230620,133900,167947410,5600,5600,5600,5600,0
|
|
20230620,133800,167947410,5600,5600,5600,5600,0
|
|
20230620,133700,167947410,5600,5600,5600,5600,0
|
|
20230620,133600,167947410,5600,5600,5600,5600,0
|
|
20230620,133500,167947410,5600,5600,5600,5600,0
|
|
20230620,133400,167947410,5600,5600,5600,5600,1
|
|
20230620,133300,167941810,5570,5570,5570,5570,0
|
|
20230620,133200,167941810,5570,5570,5570,5570,50
|
|
20230620,133100,167663310,5570,5570,5570,5570,50
|
|
20230620,133000,167384810,5570,5570,5570,5570,0
|
|
20230620,132900,167384810,5570,5570,5570,5570,0
|
|
20230620,132800,167384810,5570,5570,5570,5570,0
|
|
20230620,132700,167384810,5570,5570,5570,5570,0
|
|
20230620,132600,167384810,5570,5570,5570,5570,0
|
|
20230620,132500,167384810,5570,5570,5570,5570,0
|
|
20230620,132400,167384810,5570,5570,5570,5570,276
|
|
20230620,132300,165847490,5570,5570,5570,5570,319
|
|
20230620,132200,164070660,5570,5570,5570,5570,69
|
|
20230620,132100,163686330,5570,5570,5570,5570,69
|
|
20230620,132000,163302000,5570,5570,5570,5570,69
|
|
20230620,131900,162917670,5570,5570,5570,5570,0
|
|
20230620,131800,162917670,5570,5560,5570,5560,1018
|
|
20230620,131700,157248100,5560,5580,5580,5560,1621
|
|
20230620,131600,148216850,5580,5580,5580,5580,69
|
|
20230620,131500,147831830,5590,5590,5590,5590,0
|
|
20230620,131400,147831830,5590,5590,5590,5590,408
|
|
20230620,131300,145551110,5590,5590,5590,5590,316
|
|
20230620,131200,143784670,5600,5600,5600,5600,178
|
|
20230620,131100,142787870,5620,5620,5620,5620,0
|
|
20230620,131000,142787870,5620,5620,5620,5620,0
|
|
20230620,130900,142787870,5620,5590,5620,5590,569
|
|
20230620,130800,139596900,5590,5590,5590,5590,69
|
|
20230620,130700,139211190,5590,5590,5590,5590,69
|
|
20230620,130600,138825480,5590,5590,5590,5590,577
|
|
20230620,130500,135600050,5590,5590,5590,5590,70
|
|
20230620,130400,135208750,5590,5590,5590,5590,164
|
|
20230620,130300,134291990,5590,5590,5590,5590,69
|
|
20230620,130200,133906280,5590,5590,5590,5590,183
|
|
20230620,130100,132883310,5590,5590,5590,5590,69
|
|
20230620,130000,132497600,5600,5600,5600,5600,40
|
|
20230620,125900,132273600,5600,5600,5600,5600,69
|
|
20230620,125800,131887200,5600,5600,5600,5600,69
|
|
20230620,125700,131500800,5600,5600,5600,5600,69
|
|
20230620,125600,131114400,5600,5600,5600,5600,69
|
|
20230620,125500,130728000,5600,5600,5600,5600,1
|
|
20230620,125400,130722400,5620,5620,5620,5620,0
|
|
20230620,125300,130722400,5620,5620,5620,5620,0
|
|
20230620,125200,130722400,5620,5620,5620,5620,0
|
|
20230620,125100,130722400,5620,5620,5620,5620,0
|
|
20230620,125000,130722400,5620,5620,5620,5620,0
|
|
20230620,124900,130722400,5620,5620,5620,5620,0
|
|
20230620,124800,130722400,5620,5620,5620,5620,0
|
|
20230620,124700,130722400,5620,5620,5620,5620,0
|
|
20230620,124600,130722400,5620,5620,5620,5620,0
|
|
20230620,124500,130722400,5620,5620,5620,5620,0
|
|
20230620,124400,130722400,5620,5620,5620,5620,0
|
|
20230620,124300,130722400,5620,5620,5620,5620,0
|
|
20230620,124200,130722400,5620,5620,5620,5620,0
|
|
20230620,124100,130722400,5620,5620,5620,5620,0
|
|
20230620,124000,130722400,5620,5620,5620,5620,0
|
|
20230620,123900,130722400,5620,5620,5620,5620,1
|
|
20230620,123800,130716780,5610,5610,5610,5610,0
|
|
20230620,123700,130716780,5610,5610,5610,5610,0
|
|
20230620,123600,130716780,5610,5610,5610,5610,0
|
|
20230620,123500,130716780,5610,5610,5610,5610,1
|
|
20230620,123400,130711170,5610,5610,5610,5610,0
|
|
20230620,123300,130711170,5610,5610,5610,5610,191
|
|
20230620,123200,129639660,5600,5600,5600,5600,0
|
|
20230620,123100,129639660,5600,5600,5600,5600,0
|
|
20230620,123000,129639660,5600,5600,5600,5600,0
|
|
20230620,122900,129639660,5600,5600,5600,5600,0
|
|
20230620,122800,129639660,5600,5600,5600,5600,0
|
|
20230620,122700,129639660,5600,5600,5600,5600,0
|
|
20230620,122600,129639660,5600,5600,5600,5600,0
|
|
20230620,122500,129639660,5600,5600,5600,5600,0
|
|
20230620,122400,129639660,5600,5600,5600,5600,0
|
|
20230620,122300,129639660,5600,5600,5600,5600,0
|
|
20230620,122200,129639660,5600,5600,5600,5600,0
|
|
20230620,122100,129639660,5600,5600,5600,5600,0
|
|
20230620,122000,129639660,5600,5600,5600,5600,0
|
|
20230620,121900,129639660,5600,5600,5600,5600,0
|
|
20230620,121800,129639660,5600,5600,5600,5600,0
|
|
20230620,121700,129639660,5600,5600,5600,5600,0
|
|
20230620,121600,129639660,5600,5600,5600,5600,110
|
|
20230620,121500,129023660,5600,5600,5600,5600,0
|
|
20230620,121400,129023660,5600,5600,5600,5600,0
|
|
20230620,121300,129023660,5600,5600,5600,5600,0
|
|
20230620,121200,129023660,5600,5600,5600,5600,0
|
|
20230620,121100,129023660,5600,5600,5600,5600,0
|
|
20230620,121000,129023660,5600,5600,5600,5600,0
|
|
20230620,120900,129023660,5600,5600,5600,5600,0
|
|
20230620,120800,129023660,5600,5600,5600,5600,0
|
|
20230620,120700,129023660,5600,5600,5600,5600,0
|
|
20230620,120600,129023660,5600,5600,5600,5600,70
|
|
20230620,120500,128631660,5600,5600,5600,5600,0
|
|
20230620,120400,128631660,5600,5600,5600,5600,0
|
|
20230620,120300,128631660,5600,5600,5600,5600,8
|
|
20230620,120200,128586860,5600,5600,5600,5600,0
|
|
20230620,120100,128586860,5600,5600,5600,5600,0
|
|
20230620,120000,128586860,5600,5600,5600,5600,0
|
|
20230620,115900,128586860,5600,5600,5600,5600,0
|
|
20230620,115800,128586860,5600,5600,5600,5600,21
|
|
20230620,115700,128469260,5600,5600,5600,5600,0
|
|
20230620,115600,128469260,5600,5600,5600,5600,0
|
|
20230620,115500,128469260,5600,5600,5600,5600,1
|
|
20230620,115400,128463660,5610,5610,5610,5610,0
|
|
20230620,115300,128463660,5610,5610,5610,5610,5
|
|
20230620,115200,128435610,5610,5610,5610,5610,0
|
|
20230620,115100,128435610,5610,5610,5610,5610,0
|
|
20230620,115000,128435610,5610,5610,5610,5610,0
|
|
20230620,114900,128435610,5610,5610,5610,5610,0
|
|
20230620,114800,128435610,5610,5610,5610,5610,0
|
|
20230620,114700,128435610,5610,5610,5610,5610,0
|
|
20230620,114600,128435610,5610,5610,5610,5610,0
|
|
20230620,114500,128435610,5610,5620,5620,5610,1136
|
|
20230620,114400,122061290,5620,5620,5620,5620,0
|
|
20230620,114300,122061290,5620,5620,5620,5620,0
|
|
20230620,114200,122061290,5620,5620,5620,5620,364
|
|
20230620,114100,120015610,5630,5630,5630,5630,500
|
|
20230620,114000,117200610,5630,5630,5630,5630,0
|
|
20230620,113900,117200610,5630,5620,5630,5620,500
|
|
20230620,113800,114386680,5610,5610,5610,5610,0
|
|
20230620,113700,114386680,5610,5610,5610,5610,0
|
|
20230620,113600,114386680,5610,5610,5610,5610,50
|
|
20230620,113500,114106180,5610,5610,5610,5610,0
|
|
20230620,113400,114106180,5610,5610,5610,5610,0
|
|
20230620,113300,114106180,5610,5610,5610,5610,0
|
|
20230620,113200,114106180,5610,5610,5610,5610,2
|
|
20230620,113100,114094960,5610,5610,5610,5610,0
|
|
20230620,113000,114094960,5610,5610,5610,5610,5
|
|
20230620,112900,114066910,5610,5610,5610,5610,193
|
|
20230620,112800,112984180,5620,5620,5620,5620,0
|
|
20230620,112700,112984180,5620,5620,5620,5620,0
|
|
20230620,112600,112984180,5620,5620,5620,5620,0
|
|
20230620,112500,112984180,5620,5620,5620,5620,0
|
|
20230620,112400,112984180,5620,5620,5620,5620,40
|
|
20230620,112300,112759380,5610,5610,5610,5610,92
|
|
20230620,112200,112243260,5620,5620,5620,5620,0
|
|
20230620,112100,112243260,5620,5620,5620,5620,0
|
|
20230620,112000,112243260,5620,5620,5620,5620,0
|
|
20230620,111900,112243260,5620,5620,5620,5620,500
|
|
20230620,111800,109433260,5620,5620,5620,5620,5
|
|
20230620,111700,109405160,5620,5620,5620,5620,45
|
|
20230620,111600,109152260,5620,5620,5620,5620,1
|
|
20230620,111500,109146640,5610,5610,5610,5610,0
|
|
20230620,111400,109146640,5610,5610,5610,5610,0
|
|
20230620,111300,109146640,5610,5610,5610,5610,0
|
|
20230620,111200,109146640,5610,5610,5610,5610,0
|
|
20230620,111100,109146640,5610,5610,5610,5610,0
|
|
20230620,111000,109146640,5610,5610,5610,5610,0
|
|
20230620,110900,109146640,5610,5610,5610,5610,0
|
|
20230620,110800,109146640,5610,5610,5610,5610,0
|
|
20230620,110700,109146640,5610,5610,5610,5610,500
|
|
20230620,110600,106341640,5610,5610,5610,5610,17
|
|
20230620,110500,106246270,5610,5600,5610,5600,550
|
|
20230620,110400,103165770,5610,5610,5610,5610,15
|
|
20230620,110300,103081620,5610,5610,5610,5610,0
|
|
20230620,110200,103081620,5610,5610,5610,5610,0
|
|
20230620,110100,103081620,5610,5610,5610,5610,0
|
|
20230620,110000,103081620,5610,5610,5610,5610,0
|
|
20230620,105900,103081620,5610,5610,5610,5610,1
|
|
20230620,105800,103076010,5590,5590,5590,5590,0
|
|
20230620,105700,103076010,5590,5590,5590,5590,0
|
|
20230620,105600,103076010,5590,5590,5590,5590,0
|
|
20230620,105500,103076010,5590,5590,5590,5590,0
|
|
20230620,105400,103076010,5590,5590,5590,5590,0
|
|
20230620,105300,103076010,5590,5590,5590,5590,0
|
|
20230620,105200,103076010,5590,5590,5590,5590,0
|
|
20230620,105100,103076010,5590,5590,5590,5590,14
|
|
20230620,105000,102997750,5590,5590,5590,5590,0
|
|
20230620,104900,102997750,5590,5590,5590,5590,0
|
|
20230620,104800,102997750,5590,5590,5590,5590,0
|
|
20230620,104700,102997750,5590,5590,5590,5590,0
|
|
20230620,104600,102997750,5590,5590,5590,5590,1
|
|
20230620,104500,102992160,5610,5610,5610,5610,0
|
|
20230620,104400,102992160,5610,5610,5610,5610,0
|
|
20230620,104300,102992160,5610,5610,5610,5610,0
|
|
20230620,104200,102992160,5610,5610,5610,5610,20
|
|
20230620,104100,102879960,5620,5620,5620,5620,0
|
|
20230620,104000,102879960,5620,5620,5620,5620,0
|
|
20230620,103900,102879960,5620,5620,5620,5620,0
|
|
20230620,103800,102879960,5620,5620,5620,5620,0
|
|
20230620,103700,102879960,5620,5620,5620,5620,0
|
|
20230620,103600,102879960,5620,5610,5620,5610,10
|
|
20230620,103500,102823810,5620,5620,5620,5620,0
|
|
20230620,103400,102823810,5620,5620,5620,5620,0
|
|
20230620,103300,102823810,5620,5610,5620,5610,461
|
|
20230620,103200,100233580,5610,5600,5610,5600,5001
|
|
20230620,103100,72180980,5600,5580,5600,5580,4755
|
|
20230620,103000,45556220,5590,5590,5590,5590,0
|
|
20230620,102900,45556220,5590,5590,5590,5590,0
|
|
20230620,102800,45556220,5590,5590,5590,5590,101
|
|
20230620,102700,44991630,5590,5590,5590,5590,0
|
|
20230620,102600,44991630,5590,5590,5590,5590,305
|
|
20230620,102500,43286680,5590,5590,5590,5590,0
|
|
20230620,102400,43286680,5590,5590,5590,5590,101
|
|
20230620,102300,42722090,5590,5590,5590,5590,0
|
|
20230620,102200,42722090,5590,5590,5590,5590,0
|
|
20230620,102100,42722090,5590,5590,5590,5590,4
|
|
20230620,102000,42699730,5590,5590,5590,5590,1
|
|
20230620,101900,42694140,5590,5590,5590,5590,500
|
|
20230620,101800,39899140,5590,5590,5590,5590,0
|
|
20230620,101700,39899140,5590,5590,5590,5590,0
|
|
20230620,101600,39899140,5590,5590,5590,5590,1
|
|
20230620,101500,39893550,5590,5590,5590,5590,0
|
|
20230620,101400,39893550,5590,5580,5590,5580,500
|
|
20230620,101300,37101970,5580,5580,5580,5580,0
|
|
20230620,101200,37101970,5580,5580,5580,5580,0
|
|
20230620,101100,37101970,5580,5570,5580,5570,135
|
|
20230620,101000,36350010,5570,5570,5570,5570,367
|
|
20230620,100900,34305820,5570,5570,5570,5570,0
|
|
20230620,100800,34305820,5570,5570,5570,5570,0
|
|
20230620,100700,34305820,5570,5570,5570,5570,1
|
|
20230620,100600,34300250,5580,5580,5580,5580,0
|
|
20230620,100500,34300250,5580,5580,5580,5580,0
|
|
20230620,100400,34300250,5580,5580,5580,5580,0
|
|
20230620,100300,34300250,5580,5580,5580,5580,0
|
|
20230620,100200,34300250,5580,5580,5580,5580,0
|
|
20230620,100100,34300250,5580,5580,5580,5580,0
|
|
20230620,100000,34300250,5580,5580,5580,5580,0
|
|
20230620,095900,34300250,5580,5580,5580,5580,0
|
|
20230620,095800,34300250,5580,5580,5580,5580,1
|
|
20230620,095700,34294670,5560,5560,5560,5560,22
|
|
20230620,095600,34172350,5560,5560,5560,5560,7
|
|
20230620,095500,34133430,5560,5560,5560,5560,0
|
|
20230620,095400,34133430,5560,5560,5560,5560,500
|
|
20230620,095300,31353430,5560,5560,5560,5560,0
|
|
20230620,095200,31353430,5560,5560,5560,5560,1001
|
|
20230620,095100,25787870,5560,5560,5560,5560,500
|
|
20230620,095000,23007870,5560,5560,5560,5560,20
|
|
20230620,094900,22896670,5550,5550,5550,5550,0
|
|
20230620,094800,22896670,5550,5550,5550,5550,30
|
|
20230620,094700,22730170,5560,5550,5560,5550,17
|
|
20230620,094600,22635810,5560,5560,5560,5560,0
|
|
20230620,094500,22635810,5560,5560,5560,5560,0
|
|
20230620,094400,22635810,5560,5560,5560,5560,3
|
|
20230620,094300,22619130,5550,5550,5550,5550,0
|
|
20230620,094200,22619130,5550,5550,5550,5550,1023
|
|
20230620,094100,16941480,5570,5570,5570,5560,717
|
|
20230620,094000,12954800,5570,5570,5570,5570,1
|
|
20230620,093900,12949230,5570,5570,5570,5570,0
|
|
20230620,093800,12949230,5570,5570,5570,5570,6
|
|
20230620,093700,12915810,5570,5570,5570,5570,181
|
|
20230620,093600,11907640,5570,5570,5570,5570,1
|
|
20230620,093500,11902070,5570,5570,5570,5570,2
|
|
20230620,093400,11890930,5570,5570,5570,5570,0
|
|
20230620,093300,11890930,5570,5570,5570,5570,10
|
|
20230620,093200,11835230,5570,5580,5580,5560,25
|
|
20230620,093100,11696180,5570,5580,5580,5570,347
|
|
20230620,093000,9763370,5560,5560,5560,5560,3
|
|
20230620,092900,9746690,5580,5580,5580,5580,0
|
|
20230620,092800,9746690,5580,5580,5580,5580,20
|
|
20230620,092700,9635090,5580,5580,5580,5580,0
|
|
20230620,092600,9635090,5580,5580,5580,5580,0
|
|
20230620,092500,9635090,5580,5580,5580,5580,0
|
|
20230620,092400,9635090,5580,5580,5580,5580,0
|
|
20230620,092300,9635090,5580,5580,5580,5580,8
|
|
20230620,092200,9590450,5590,5590,5590,5590,0
|
|
20230620,092100,9590450,5590,5590,5590,5590,0
|
|
20230620,092000,9590450,5590,5590,5590,5590,0
|
|
20230620,091900,9590450,5590,5570,5590,5550,707
|
|
20230620,091800,5662640,5600,5600,5600,5600,0
|
|
20230620,091700,5662640,5600,5600,5600,5600,0
|
|
20230620,091600,5662640,5600,5560,5600,5560,261
|
|
20230620,091500,4211440,5560,5560,5560,5560,47
|
|
20230620,091400,3950120,5560,5560,5560,5560,210
|
|
20230620,091300,2782520,5560,5560,5560,5560,11
|
|
20230620,091200,2721360,5560,5560,5560,5560,2
|
|
20230620,091100,2710240,5560,5560,5560,5560,340
|
|
20230620,091000,819840,5600,5600,5600,5600,0
|
|
20230620,090900,819840,5600,5600,5600,5600,8
|
|
20230620,090800,775040,5600,5600,5600,5600,0
|
|
20230620,090700,775040,5600,5600,5600,5600,0
|
|
20230620,090600,775040,5600,5600,5600,5600,20
|
|
20230620,090500,663040,5600,5600,5600,5600,4
|
|
20230620,090400,640640,5600,5600,5600,5600,30
|
|
20230620,090300,472640,5600,5600,5600,5600,0
|
|
20230620,090200,472640,5600,5600,5600,5600,1
|
|
20230620,090100,467040,5560,5560,5560,5560,0
|
|
20230620,090000,467040,5560,5560,5560,5560,84
|