677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,201400,672809490,5550,5550,5550,5550,2009
|
|
20230613,201300,672809490,5550,5550,5550,5550,0
|
|
20230613,201200,672809490,5550,5550,5550,5550,0
|
|
20230613,201100,672809490,5550,5550,5550,5550,0
|
|
20230613,201000,672809490,5550,5550,5550,5550,0
|
|
20230613,200900,672809490,5550,5550,5550,5550,0
|
|
20230613,200800,672809490,5550,5550,5550,5550,0
|
|
20230613,200700,672809490,5550,5550,5550,5550,0
|
|
20230613,200600,672809490,5550,5550,5550,5550,0
|
|
20230613,200500,672809490,5550,5550,5550,5550,0
|
|
20230613,200400,672809490,5550,5550,5550,5550,0
|
|
20230613,200300,672809490,5550,5550,5550,5550,0
|
|
20230613,200200,672809490,5550,5550,5550,5550,0
|
|
20230613,200100,672809490,5550,5550,5550,5550,0
|
|
20230613,200000,672809490,5550,5550,5550,5550,0
|
|
20230613,195900,672809490,5550,5550,5550,5550,0
|
|
20230613,195800,672809490,5550,5550,5550,5550,0
|
|
20230613,195700,672809490,5550,5550,5550,5550,0
|
|
20230613,195600,672809490,5550,5550,5550,5550,0
|
|
20230613,195500,672809490,5550,5550,5550,5550,0
|
|
20230613,195400,672809490,5550,5550,5550,5550,0
|
|
20230613,195300,672809490,5550,5550,5550,5550,0
|
|
20230613,195200,672809490,5550,5550,5550,5550,0
|
|
20230613,195100,672809490,5550,5550,5550,5550,0
|
|
20230613,195000,672809490,5550,5550,5550,5550,0
|
|
20230613,194900,672809490,5550,5550,5550,5550,0
|
|
20230613,194800,672809490,5550,5550,5550,5550,0
|
|
20230613,194700,672809490,5550,5550,5550,5550,0
|
|
20230613,194600,672809490,5550,5550,5550,5550,0
|
|
20230613,194500,672809490,5550,5550,5550,5550,0
|
|
20230613,194400,672809490,5550,5550,5550,5550,2009
|
|
20230613,194300,672809490,5550,5550,5550,5550,0
|
|
20230613,194200,672809490,5550,5550,5550,5550,0
|
|
20230613,194100,672809490,5550,5550,5550,5550,0
|
|
20230613,194000,672809490,5550,5550,5550,5550,0
|
|
20230613,193900,672809490,5550,5550,5550,5550,0
|
|
20230613,193800,672809490,5550,5550,5550,5550,0
|
|
20230613,193700,672809490,5550,5550,5550,5550,0
|
|
20230613,193600,672809490,5550,5550,5550,5550,0
|
|
20230613,193500,672809490,5550,5550,5550,5550,0
|
|
20230613,193400,672809490,5550,5550,5550,5550,0
|
|
20230613,193300,672809490,5550,5550,5550,5550,0
|
|
20230613,193200,672809490,5550,5550,5550,5550,0
|
|
20230613,193100,672809490,5550,5550,5550,5550,0
|
|
20230613,193000,672809490,5550,5550,5550,5550,0
|
|
20230613,192900,672809490,5550,5550,5550,5550,0
|
|
20230613,192800,672809490,5550,5550,5550,5550,0
|
|
20230613,192700,672809490,5550,5550,5550,5550,0
|
|
20230613,192600,672809490,5550,5550,5550,5550,0
|
|
20230613,192500,672809490,5550,5550,5550,5550,0
|
|
20230613,192400,672809490,5550,5550,5550,5550,0
|
|
20230613,192300,672809490,5550,5550,5550,5550,0
|
|
20230613,192200,672809490,5550,5550,5550,5550,0
|
|
20230613,192100,672809490,5550,5550,5550,5550,0
|
|
20230613,192000,672809490,5550,5550,5550,5550,0
|
|
20230613,191900,672809490,5550,5550,5550,5550,0
|
|
20230613,191800,672809490,5550,5550,5550,5550,0
|
|
20230613,191700,672809490,5550,5550,5550,5550,0
|
|
20230613,191600,672809490,5550,5550,5550,5550,0
|
|
20230613,191500,672809490,5550,5550,5550,5550,0
|
|
20230613,191400,672809490,5550,5550,5550,5550,2009
|
|
20230613,191300,672809490,5550,5550,5550,5550,0
|
|
20230613,191200,672809490,5550,5550,5550,5550,0
|
|
20230613,191100,672809490,5550,5550,5550,5550,0
|
|
20230613,191000,672809490,5550,5550,5550,5550,0
|
|
20230613,190900,672809490,5550,5550,5550,5550,0
|
|
20230613,190800,672809490,5550,5550,5550,5550,0
|
|
20230613,190700,672809490,5550,5550,5550,5550,0
|
|
20230613,190600,672809490,5550,5550,5550,5550,0
|
|
20230613,190500,672809490,5550,5550,5550,5550,0
|
|
20230613,190400,672809490,5550,5550,5550,5550,0
|
|
20230613,190300,672809490,5550,5550,5550,5550,0
|
|
20230613,190200,672809490,5550,5550,5550,5550,0
|
|
20230613,190100,672809490,5550,5550,5550,5550,0
|
|
20230613,190000,672809490,5550,5550,5550,5550,0
|
|
20230613,185900,672809490,5550,5550,5550,5550,0
|
|
20230613,185800,672809490,5550,5550,5550,5550,0
|
|
20230613,185700,672809490,5550,5550,5550,5550,0
|
|
20230613,185600,672809490,5550,5550,5550,5550,0
|
|
20230613,185500,672809490,5550,5550,5550,5550,0
|
|
20230613,185400,672809490,5550,5550,5550,5550,0
|
|
20230613,185300,672809490,5550,5550,5550,5550,0
|
|
20230613,185200,672809490,5550,5550,5550,5550,0
|
|
20230613,185100,672809490,5550,5550,5550,5550,0
|
|
20230613,185000,672809490,5550,5550,5550,5550,0
|
|
20230613,184900,672809490,5550,5550,5550,5550,0
|
|
20230613,184800,672809490,5550,5550,5550,5550,0
|
|
20230613,184700,672809490,5550,5550,5550,5550,0
|
|
20230613,184600,672809490,5550,5550,5550,5550,0
|
|
20230613,184500,672809490,5550,5550,5550,5550,0
|
|
20230613,184400,672809490,5550,5550,5550,5550,2009
|
|
20230613,184300,672809490,5550,5550,5550,5550,0
|
|
20230613,184200,672809490,5550,5550,5550,5550,0
|
|
20230613,184100,672809490,5550,5550,5550,5550,0
|
|
20230613,184000,672809490,5550,5550,5550,5550,0
|
|
20230613,183900,672809490,5550,5550,5550,5550,0
|
|
20230613,183800,672809490,5550,5550,5550,5550,0
|
|
20230613,183700,672809490,5550,5550,5550,5550,0
|
|
20230613,183600,672809490,5550,5550,5550,5550,0
|
|
20230613,183500,672809490,5550,5550,5550,5550,0
|
|
20230613,183400,672809490,5550,5550,5550,5550,0
|
|
20230613,183300,672809490,5550,5550,5550,5550,0
|
|
20230613,183200,672809490,5550,5550,5550,5550,0
|
|
20230613,183100,672809490,5550,5550,5550,5550,0
|
|
20230613,183000,672809490,5550,5550,5550,5550,0
|
|
20230613,182900,672809490,5550,5550,5550,5550,0
|
|
20230613,182800,672809490,5550,5550,5550,5550,0
|
|
20230613,182700,672809490,5550,5550,5550,5550,0
|
|
20230613,182600,672809490,5550,5550,5550,5550,0
|
|
20230613,182500,672809490,5550,5550,5550,5550,0
|
|
20230613,182400,672809490,5550,5550,5550,5550,0
|
|
20230613,182300,672809490,5550,5550,5550,5550,0
|
|
20230613,182200,672809490,5550,5550,5550,5550,0
|
|
20230613,182100,672809490,5550,5550,5550,5550,0
|
|
20230613,182000,672809490,5550,5550,5550,5550,0
|
|
20230613,181900,672809490,5550,5550,5550,5550,0
|
|
20230613,181800,672809490,5550,5550,5550,5550,0
|
|
20230613,181700,672809490,5550,5550,5550,5550,0
|
|
20230613,181600,672809490,5550,5550,5550,5550,0
|
|
20230613,181500,672809490,5550,5550,5550,5550,0
|
|
20230613,181400,672809490,5550,5550,5550,5550,2009
|
|
20230613,181300,672809490,5550,5550,5550,5550,0
|
|
20230613,181200,672809490,5550,5550,5550,5550,0
|
|
20230613,181100,672809490,5550,5550,5550,5550,0
|
|
20230613,181000,672809490,5550,5550,5550,5550,0
|
|
20230613,180900,672809490,5550,5550,5550,5550,0
|
|
20230613,180800,672809490,5550,5550,5550,5550,0
|
|
20230613,180700,672809490,5550,5550,5550,5550,0
|
|
20230613,180600,672809490,5550,5550,5550,5550,0
|
|
20230613,180500,672809490,5550,5550,5550,5550,0
|
|
20230613,180400,672809490,5550,5550,5550,5550,0
|
|
20230613,180300,672809490,5550,5550,5550,5550,0
|
|
20230613,180200,672809490,5550,5550,5550,5550,0
|
|
20230613,180100,672809490,5550,5550,5550,5550,0
|
|
20230613,180000,672809490,5550,5550,5550,5550,0
|
|
20230613,175900,672809490,5550,5550,5550,5550,0
|
|
20230613,175800,672809490,5550,5550,5550,5550,0
|
|
20230613,175700,672809490,5550,5550,5550,5550,0
|
|
20230613,175600,672809490,5550,5550,5550,5550,0
|
|
20230613,175500,672809490,5550,5550,5550,5550,0
|
|
20230613,175400,672809490,5550,5550,5550,5550,0
|
|
20230613,175300,672809490,5550,5550,5550,5550,0
|
|
20230613,175200,672809490,5550,5550,5550,5550,0
|
|
20230613,175100,672809490,5550,5550,5550,5550,0
|
|
20230613,175000,672809490,5550,5550,5550,5550,0
|
|
20230613,174900,672809490,5550,5550,5550,5550,0
|
|
20230613,174800,672809490,5550,5550,5550,5550,0
|
|
20230613,174700,672809490,5550,5550,5550,5550,0
|
|
20230613,174600,672809490,5550,5550,5550,5550,0
|
|
20230613,174500,672809490,5550,5550,5550,5550,0
|
|
20230613,174400,672809490,5550,5550,5550,5550,2009
|
|
20230613,174300,672809490,5550,5550,5550,5550,0
|
|
20230613,174200,672809490,5550,5550,5550,5550,0
|
|
20230613,174100,672809490,5550,5550,5550,5550,0
|
|
20230613,174000,672809490,5550,5550,5550,5550,0
|
|
20230613,173900,672809490,5550,5550,5550,5550,0
|
|
20230613,173800,672809490,5550,5550,5550,5550,0
|
|
20230613,173700,672809490,5550,5550,5550,5550,0
|
|
20230613,173600,672809490,5550,5550,5550,5550,0
|
|
20230613,173500,672809490,5550,5550,5550,5550,0
|
|
20230613,173400,672809490,5550,5550,5550,5550,0
|
|
20230613,173300,672809490,5550,5550,5550,5550,0
|
|
20230613,173200,672809490,5550,5550,5550,5550,0
|
|
20230613,173100,672809490,5550,5550,5550,5550,0
|
|
20230613,173000,672809490,5550,5550,5550,5550,0
|
|
20230613,172900,672809490,5550,5550,5550,5550,0
|
|
20230613,172800,672809490,5550,5550,5550,5550,0
|
|
20230613,172700,672809490,5550,5550,5550,5550,0
|
|
20230613,172600,672809490,5550,5550,5550,5550,0
|
|
20230613,172500,672809490,5550,5550,5550,5550,0
|
|
20230613,172400,672809490,5550,5550,5550,5550,0
|
|
20230613,172300,672809490,5550,5550,5550,5550,0
|
|
20230613,172200,672809490,5550,5550,5550,5550,0
|
|
20230613,172100,672809490,5550,5550,5550,5550,0
|
|
20230613,172000,672809490,5550,5550,5550,5550,0
|
|
20230613,171900,672809490,5550,5550,5550,5550,0
|
|
20230613,171800,672809490,5550,5550,5550,5550,0
|
|
20230613,171700,672809490,5550,5550,5550,5550,0
|
|
20230613,171600,672809490,5550,5550,5550,5550,0
|
|
20230613,171500,672809490,5550,5550,5550,5550,0
|
|
20230613,171400,672809490,5550,5550,5550,5550,2009
|
|
20230613,171300,672809490,5550,5550,5550,5550,0
|
|
20230613,171200,672809490,5550,5550,5550,5550,0
|
|
20230613,171100,672809490,5550,5550,5550,5550,0
|
|
20230613,171000,672809490,5550,5550,5550,5550,0
|
|
20230613,170900,672809490,5550,5550,5550,5550,0
|
|
20230613,170800,672809490,5550,5550,5550,5550,0
|
|
20230613,170700,672809490,5550,5550,5550,5550,0
|
|
20230613,170600,672809490,5550,5550,5550,5550,0
|
|
20230613,170500,672809490,5550,5550,5550,5550,0
|
|
20230613,170400,672809490,5550,5550,5550,5550,0
|
|
20230613,170300,672809490,5550,5550,5550,5550,0
|
|
20230613,170200,672809490,5550,5550,5550,5550,0
|
|
20230613,170100,672809490,5550,5550,5550,5550,0
|
|
20230613,170000,672809490,5550,5550,5550,5550,0
|
|
20230613,165900,672809490,5550,5550,5550,5550,0
|
|
20230613,165800,672809490,5550,5550,5550,5550,0
|
|
20230613,165700,672809490,5550,5550,5550,5550,0
|
|
20230613,165600,672809490,5550,5550,5550,5550,0
|
|
20230613,165500,672809490,5550,5550,5550,5550,0
|
|
20230613,165400,672809490,5550,5550,5550,5550,0
|
|
20230613,165300,672809490,5550,5550,5550,5550,0
|
|
20230613,165200,672809490,5550,5550,5550,5550,0
|
|
20230613,165100,672809490,5550,5550,5550,5550,0
|
|
20230613,165000,672809490,5550,5550,5550,5550,0
|
|
20230613,164900,672809490,5550,5550,5550,5550,0
|
|
20230613,164800,672809490,5550,5550,5550,5550,0
|
|
20230613,164700,672809490,5550,5550,5550,5550,0
|
|
20230613,164600,672809490,5550,5550,5550,5550,0
|
|
20230613,164500,672809490,5550,5550,5550,5550,0
|
|
20230613,164400,672809490,5550,5550,5550,5550,2009
|
|
20230613,164300,672809490,5550,5550,5550,5550,0
|
|
20230613,164200,672809490,5550,5550,5550,5550,0
|
|
20230613,164100,672809490,5550,5550,5550,5550,0
|
|
20230613,164000,672809490,5550,5550,5550,5550,0
|
|
20230613,163900,672809490,5550,5550,5550,5550,0
|
|
20230613,163800,672809490,5550,5550,5550,5550,0
|
|
20230613,163700,672809490,5550,5550,5550,5550,0
|
|
20230613,163600,672809490,5550,5550,5550,5550,0
|
|
20230613,163500,672809490,5550,5550,5550,5550,0
|
|
20230613,163400,672809490,5550,5550,5550,5550,0
|
|
20230613,163300,672809490,5550,5550,5550,5550,0
|
|
20230613,163200,672809490,5550,5550,5550,5550,0
|
|
20230613,163100,672809490,5550,5550,5550,5550,0
|
|
20230613,163000,672809490,5550,5550,5550,5550,0
|
|
20230613,162900,672809490,5550,5550,5550,5550,0
|
|
20230613,162800,672809490,5550,5550,5550,5550,0
|
|
20230613,162700,672809490,5550,5550,5550,5550,0
|
|
20230613,162600,672809490,5550,5550,5550,5550,0
|
|
20230613,162500,672809490,5550,5550,5550,5550,0
|
|
20230613,162400,672809490,5550,5550,5550,5550,0
|
|
20230613,162300,672809490,5550,5550,5550,5550,0
|
|
20230613,162200,672809490,5550,5550,5550,5550,0
|
|
20230613,162100,672809490,5550,5550,5550,5550,0
|
|
20230613,162000,672809490,5550,5550,5550,5550,0
|
|
20230613,161900,672809490,5550,5550,5550,5550,0
|
|
20230613,161800,672809490,5550,5550,5550,5550,0
|
|
20230613,161700,672809490,5550,5550,5550,5550,0
|
|
20230613,161600,672809490,5550,5550,5550,5550,0
|
|
20230613,161500,672809490,5550,5550,5550,5550,0
|
|
20230613,161400,672809490,5550,5550,5550,5550,2009
|
|
20230613,161300,672809490,5550,5550,5550,5550,0
|
|
20230613,161200,672809490,5550,5550,5550,5550,0
|
|
20230613,161100,672809490,5550,5550,5550,5550,0
|
|
20230613,161000,672809490,5550,5550,5550,5550,0
|
|
20230613,160900,672809490,5550,5550,5550,5550,0
|
|
20230613,160800,672809490,5550,5550,5550,5550,0
|
|
20230613,160700,672809490,5550,5550,5550,5550,0
|
|
20230613,160600,672809490,5550,5550,5550,5550,0
|
|
20230613,160500,672809490,5550,5550,5550,5550,0
|
|
20230613,160400,672809490,5550,5550,5550,5550,0
|
|
20230613,160300,672809490,5550,5550,5550,5550,0
|
|
20230613,160200,672809490,5550,5550,5550,5550,0
|
|
20230613,160100,672809490,5550,5550,5550,5550,0
|
|
20230613,160000,672809490,5550,5550,5550,5550,0
|
|
20230613,155900,672809490,5550,5550,5550,5550,0
|
|
20230613,155800,672809490,5550,5550,5550,5550,0
|
|
20230613,155700,672809490,5550,5550,5550,5550,0
|
|
20230613,155600,672809490,5550,5550,5550,5550,0
|
|
20230613,155500,672809490,5550,5550,5550,5550,0
|
|
20230613,155400,672809490,5550,5550,5550,5550,0
|
|
20230613,155300,672809490,5550,5550,5550,5550,0
|
|
20230613,155200,672809490,5550,5550,5550,5550,0
|
|
20230613,155100,672809490,5550,5550,5550,5550,0
|
|
20230613,155000,672809490,5550,5550,5550,5550,0
|
|
20230613,154900,672809490,5550,5550,5550,5550,0
|
|
20230613,154800,672809490,5550,5550,5550,5550,0
|
|
20230613,154700,672809490,5550,5550,5550,5550,0
|
|
20230613,154600,672809490,5550,5550,5550,5550,0
|
|
20230613,154500,672809490,5550,5550,5550,5550,0
|
|
20230613,154400,672809490,5550,5550,5550,5550,2009
|
|
20230613,154300,672809490,5550,5550,5550,5550,0
|
|
20230613,154200,672809490,5550,5550,5550,5550,0
|
|
20230613,154100,672809490,5550,5550,5550,5550,0
|
|
20230613,154000,672809490,5550,5550,5550,5550,0
|
|
20230613,153900,672809490,5550,5550,5550,5550,0
|
|
20230613,153800,672809490,5550,5550,5550,5550,0
|
|
20230613,153700,672809490,5550,5550,5550,5550,0
|
|
20230613,153600,672809490,5550,5550,5550,5550,0
|
|
20230613,153500,672809490,5550,5550,5550,5550,0
|
|
20230613,153400,672809490,5550,5550,5550,5550,0
|
|
20230613,153300,672809490,5550,5550,5550,5550,0
|
|
20230613,153200,672809490,5550,5550,5550,5550,0
|
|
20230613,153100,672809490,5550,5550,5550,5550,0
|
|
20230613,153000,672809490,5550,5550,5550,5550,2009
|
|
20230613,152900,661659540,5560,5560,5560,5560,0
|
|
20230613,152800,661659540,5560,5560,5560,5560,0
|
|
20230613,152700,661659540,5560,5560,5560,5560,0
|
|
20230613,152600,661659540,5560,5560,5560,5560,0
|
|
20230613,152500,661659540,5560,5560,5560,5560,0
|
|
20230613,152400,661659540,5560,5560,5560,5560,0
|
|
20230613,152300,661659540,5560,5560,5560,5560,0
|
|
20230613,152200,661659540,5560,5560,5560,5560,0
|
|
20230613,152100,661659540,5560,5560,5560,5560,0
|
|
20230613,152000,661659540,5560,5560,5560,5560,0
|
|
20230613,151900,661659540,5560,5540,5560,5540,145
|
|
20230613,151800,660855120,5550,5550,5560,5540,608
|
|
20230613,151700,657481660,5560,5550,5560,5550,26
|
|
20230613,151600,657337350,5560,5550,5560,5550,25
|
|
20230613,151500,657198390,5560,5550,5560,5550,106
|
|
20230613,151400,656610070,5560,5550,5560,5550,2
|
|
20230613,151300,656598960,5560,5560,5560,5560,0
|
|
20230613,151200,656598960,5560,5560,5560,5560,38
|
|
20230613,151100,656387680,5570,5560,5570,5560,110
|
|
20230613,151000,655775240,5560,5560,5560,5550,862
|
|
20230613,150900,650982530,5560,5560,5560,5560,0
|
|
20230613,150800,650982530,5560,5540,5560,5540,100
|
|
20230613,150700,650427730,5560,5540,5560,5540,72
|
|
20230613,150600,650028330,5560,5560,5560,5540,170
|
|
20230613,150500,649085950,5560,5540,5560,5540,54
|
|
20230613,150400,648786380,5560,5550,5560,5550,591
|
|
20230613,150300,645505200,5560,5560,5560,5560,0
|
|
20230613,150200,645505200,5560,5560,5560,5550,272
|
|
20230613,150100,643994580,5550,5550,5550,5550,20
|
|
20230613,150000,643883580,5560,5550,5560,5550,2
|
|
20230613,145900,643872470,5550,5560,5560,5550,66
|
|
20230613,145800,643505620,5560,5550,5560,5550,32
|
|
20230613,145700,643328010,5550,5550,5560,5550,210
|
|
20230613,145600,642162500,5550,5540,5550,5540,54
|
|
20230613,145500,641862900,5540,5540,5540,5540,264
|
|
20230613,145400,640400340,5550,5550,5550,5550,5
|
|
20230613,145300,640372590,5550,5550,5550,5550,1558
|
|
20230613,145200,631725690,5560,5560,5560,5560,2
|
|
20230613,145100,631714570,5560,5560,5560,5560,1
|
|
20230613,145000,631709010,5550,5550,5550,5550,332
|
|
20230613,144900,629866410,5550,5540,5550,5540,202
|
|
20230613,144800,628745320,5540,5540,5540,5540,108
|
|
20230613,144700,628147000,5540,5540,5540,5540,10
|
|
20230613,144600,628091600,5550,5560,5560,5550,217
|
|
20230613,144500,626887240,5560,5550,5560,5540,50
|
|
20230613,144400,626609980,5560,5550,5560,5540,571
|
|
20230613,144300,623440950,5540,5550,5550,5540,16
|
|
20230613,144200,623352280,5540,5540,5540,5540,1
|
|
20230613,144100,623346740,5550,5540,5550,5540,368
|
|
20230613,144000,621304410,5550,5550,5550,5540,197
|
|
20230613,143900,620211510,5550,5550,5550,5550,0
|
|
20230613,143800,620211510,5550,5550,5550,5550,1
|
|
20230613,143700,620205960,5550,5550,5550,5550,22
|
|
20230613,143600,620083860,5550,5550,5550,5550,0
|
|
20230613,143500,620083860,5550,5550,5550,5550,150
|
|
20230613,143400,619251360,5550,5540,5550,5540,912
|
|
20230613,143300,614198660,5550,5550,5550,5550,0
|
|
20230613,143200,614198660,5550,5550,5550,5550,0
|
|
20230613,143100,614198660,5550,5550,5560,5550,832
|
|
20230613,143000,609581050,5550,5550,5550,5550,100
|
|
20230613,142900,609026050,5560,5550,5560,5550,5
|
|
20230613,142800,608998290,5550,5550,5550,5550,105
|
|
20230613,142700,608415540,5550,5560,5560,5550,2
|
|
20230613,142600,608404430,5550,5550,5550,5550,38
|
|
20230613,142500,608193530,5560,5560,5560,5560,0
|
|
20230613,142400,608193530,5560,5550,5560,5550,2
|
|
20230613,142300,608182420,5550,5550,5550,5550,1
|
|
20230613,142200,608176870,5560,5550,5560,5550,46
|
|
20230613,142100,607921560,5550,5550,5550,5550,0
|
|
20230613,142000,607921560,5550,5550,5550,5550,0
|
|
20230613,141900,607921560,5550,5550,5550,5550,0
|
|
20230613,141800,607921560,5550,5550,5550,5550,0
|
|
20230613,141700,607921560,5550,5550,5550,5550,0
|
|
20230613,141600,607921560,5550,5550,5550,5550,0
|
|
20230613,141500,607921560,5550,5550,5550,5550,0
|
|
20230613,141400,607921560,5550,5550,5550,5550,0
|
|
20230613,141300,607921560,5550,5550,5550,5550,20
|
|
20230613,141200,607810560,5550,5550,5550,5550,20
|
|
20230613,141100,607699560,5550,5550,5550,5550,20
|
|
20230613,141000,607588560,5550,5550,5550,5550,120
|
|
20230613,140900,606922560,5550,5560,5560,5550,158
|
|
20230613,140800,606045650,5550,5550,5550,5550,900
|
|
20230613,140700,601050650,5560,5560,5560,5560,0
|
|
20230613,140600,601050650,5560,5560,5560,5560,0
|
|
20230613,140500,601050650,5560,5560,5560,5560,0
|
|
20230613,140400,601050650,5560,5560,5560,5560,500
|
|
20230613,140300,598270650,5550,5550,5550,5550,0
|
|
20230613,140200,598270650,5550,5550,5550,5550,1
|
|
20230613,140100,598265100,5560,5560,5560,5560,2
|
|
20230613,140000,598253980,5550,5550,5550,5550,0
|
|
20230613,135900,598253980,5550,5550,5550,5550,6
|
|
20230613,135800,598220680,5560,5560,5560,5560,0
|
|
20230613,135700,598220680,5560,5560,5560,5560,0
|
|
20230613,135600,598220680,5560,5560,5560,5560,50
|
|
20230613,135500,597942680,5560,5560,5560,5560,0
|
|
20230613,135400,597942680,5560,5560,5560,5560,0
|
|
20230613,135300,597942680,5560,5560,5560,5560,0
|
|
20230613,135200,597942680,5560,5560,5560,5560,1
|
|
20230613,135100,597937120,5550,5550,5550,5550,45
|
|
20230613,135000,597687370,5540,5540,5540,5540,55
|
|
20230613,134900,597382670,5540,5540,5540,5540,31
|
|
20230613,134800,597210930,5540,5550,5550,5540,103
|
|
20230613,134700,596640210,5550,5550,5550,5550,27
|
|
20230613,134600,596490360,5550,5550,5550,5550,0
|
|
20230613,134500,596490360,5550,5550,5550,5550,10
|
|
20230613,134400,596434860,5550,5550,5550,5550,0
|
|
20230613,134300,596434860,5550,5540,5550,5540,1219
|
|
20230613,134200,589681590,5550,5550,5550,5550,0
|
|
20230613,134100,589681590,5550,5550,5550,5550,1
|
|
20230613,134000,589676040,5550,5550,5550,5550,2
|
|
20230613,133900,589664940,5550,5550,5550,5550,121
|
|
20230613,133800,588993390,5560,5560,5560,5560,0
|
|
20230613,133700,588993390,5560,5560,5560,5560,0
|
|
20230613,133600,588993390,5560,5560,5560,5560,1
|
|
20230613,133500,588987830,5560,5560,5560,5560,0
|
|
20230613,133400,588987830,5560,5560,5560,5560,1
|
|
20230613,133300,588982270,5560,5550,5560,5550,2
|
|
20230613,133200,588971160,5560,5550,5560,5550,26
|
|
20230613,133100,588826800,5550,5550,5550,5550,19
|
|
20230613,133000,588721350,5560,5550,5560,5550,527
|
|
20230613,132900,585796490,5540,5540,5540,5540,2
|
|
20230613,132800,585785410,5550,5550,5550,5550,0
|
|
20230613,132700,585785410,5550,5550,5550,5550,0
|
|
20230613,132600,585785410,5550,5550,5550,5550,0
|
|
20230613,132500,585785410,5550,5550,5550,5550,155
|
|
20230613,132400,584925160,5550,5550,5550,5550,0
|
|
20230613,132300,584925160,5550,5550,5550,5550,0
|
|
20230613,132200,584925160,5550,5550,5550,5550,41
|
|
20230613,132100,584697610,5540,5530,5550,5530,649
|
|
20230613,132000,581108040,5540,5540,5540,5540,11
|
|
20230613,131900,581047100,5540,5530,5540,5530,990
|
|
20230613,131800,575563570,5530,5530,5530,5530,5
|
|
20230613,131700,575535920,5530,5530,5530,5530,0
|
|
20230613,131600,575535920,5530,5530,5530,5530,0
|
|
20230613,131500,575535920,5530,5520,5530,5520,113
|
|
20230613,131400,574912140,5540,5540,5540,5540,1
|
|
20230613,131300,574906600,5520,5530,5540,5520,1295
|
|
20230613,131200,567758080,5540,5510,5540,5510,878
|
|
20230613,131100,562920030,5510,5510,5510,5510,1634
|
|
20230613,131000,553916690,5510,5530,5530,5510,4836
|
|
20230613,130900,527251850,5530,5530,5530,5530,71
|
|
20230613,130800,526859220,5540,5540,5540,5540,0
|
|
20230613,130700,526859220,5540,5540,5540,5540,10
|
|
20230613,130600,526803820,5540,5530,5540,5530,677
|
|
20230613,130500,523060000,5540,5540,5540,5540,16
|
|
20230613,130400,522971360,5550,5540,5550,5540,441
|
|
20230613,130300,520528200,5550,5550,5550,5550,0
|
|
20230613,130200,520528200,5550,5550,5550,5540,29
|
|
20230613,130100,520367520,5540,5530,5540,5530,142
|
|
20230613,130000,519581860,5530,5530,5530,5520,21
|
|
20230613,125900,519465800,5530,5540,5540,5520,2892
|
|
20230613,125800,503474140,5550,5550,5550,5550,200
|
|
20230613,125700,502364140,5550,5550,5550,5550,19
|
|
20230613,125600,502258690,5550,5550,5550,5550,0
|
|
20230613,125500,502258690,5550,5540,5550,5540,151
|
|
20230613,125400,501422140,5550,5550,5550,5550,1
|
|
20230613,125300,501416590,5550,5540,5550,5540,344
|
|
20230613,125200,499510820,5550,5550,5550,5550,0
|
|
20230613,125100,499510820,5550,5540,5550,5540,23
|
|
20230613,125000,499383180,5540,5540,5540,5540,138
|
|
20230613,124900,498618660,5550,5550,5550,5550,100
|
|
20230613,124800,498063660,5550,5550,5550,5550,2281
|
|
20230613,124700,485404110,5560,5580,5580,5560,1442
|
|
20230613,124600,477385820,5580,5580,5580,5580,0
|
|
20230613,124500,477385820,5580,5580,5580,5580,0
|
|
20230613,124400,477385820,5580,5580,5580,5580,0
|
|
20230613,124300,477385820,5580,5580,5580,5580,0
|
|
20230613,124200,477385820,5580,5580,5580,5580,1
|
|
20230613,124100,477380240,5570,5570,5570,5570,0
|
|
20230613,124000,477380240,5570,5570,5570,5570,0
|
|
20230613,123900,477380240,5570,5570,5570,5570,0
|
|
20230613,123800,477380240,5570,5570,5570,5570,0
|
|
20230613,123700,477380240,5570,5570,5570,5570,25
|
|
20230613,123600,477240990,5570,5570,5570,5570,0
|
|
20230613,123500,477240990,5570,5570,5570,5570,0
|
|
20230613,123400,477240990,5570,5560,5570,5560,476
|
|
20230613,123300,474594370,5570,5570,5580,5570,1189
|
|
20230613,123200,467971310,5580,5570,5580,5570,131
|
|
20230613,123100,467240440,5570,5580,5580,5570,37
|
|
20230613,123000,467034050,5570,5580,5580,5570,155
|
|
20230613,122900,466169200,5580,5580,5580,5580,0
|
|
20230613,122800,466169200,5580,5580,5580,5580,0
|
|
20230613,122700,466169200,5580,5580,5580,5580,0
|
|
20230613,122600,466169200,5580,5580,5580,5580,10
|
|
20230613,122500,466113400,5580,5580,5580,5580,1
|
|
20230613,122400,466107820,5570,5570,5570,5570,1
|
|
20230613,122300,466102250,5570,5570,5570,5570,2
|
|
20230613,122200,466091110,5570,5570,5570,5570,50
|
|
20230613,122100,465812610,5570,5570,5570,5570,56
|
|
20230613,122000,465500690,5580,5580,5580,5580,10
|
|
20230613,121900,465444890,5580,5580,5580,5580,0
|
|
20230613,121800,465444890,5580,5580,5580,5580,4
|
|
20230613,121700,465422570,5580,5580,5580,5580,1
|
|
20230613,121600,465416990,5570,5570,5570,5570,5
|
|
20230613,121500,465389140,5580,5580,5580,5580,1
|
|
20230613,121400,465383560,5580,5580,5580,5580,0
|
|
20230613,121300,465383560,5580,5570,5580,5560,305
|
|
20230613,121200,463687650,5560,5560,5560,5560,0
|
|
20230613,121100,463687650,5560,5580,5580,5560,11
|
|
20230613,121000,463626470,5570,5570,5570,5570,21
|
|
20230613,120900,463509500,5580,5580,5580,5580,1
|
|
20230613,120800,463503920,5570,5570,5570,5570,0
|
|
20230613,120700,463503920,5570,5570,5570,5570,0
|
|
20230613,120600,463503920,5570,5570,5570,5570,0
|
|
20230613,120500,463503920,5570,5570,5570,5570,21
|
|
20230613,120400,463386950,5570,5570,5570,5570,0
|
|
20230613,120300,463386950,5570,5570,5570,5570,0
|
|
20230613,120200,463386950,5570,5570,5570,5570,202
|
|
20230613,120100,462261810,5580,5580,5590,5580,3
|
|
20230613,120000,462245060,5590,5580,5590,5580,250
|
|
20230613,115900,460847870,5590,5590,5590,5590,0
|
|
20230613,115800,460847870,5590,5580,5590,5580,3
|
|
20230613,115700,460831120,5580,5570,5580,5570,27
|
|
20230613,115600,460680470,5570,5590,5590,5570,21
|
|
20230613,115500,460563100,5590,5580,5590,5580,538
|
|
20230613,115400,457561050,5580,5580,5580,5580,0
|
|
20230613,115300,457561050,5580,5580,5580,5580,18
|
|
20230613,115200,457460610,5580,5580,5580,5580,0
|
|
20230613,115100,457460610,5580,5580,5580,5580,0
|
|
20230613,115000,457460610,5580,5580,5580,5580,0
|
|
20230613,114900,457460610,5580,5580,5580,5580,0
|
|
20230613,114800,457460610,5580,5580,5580,5580,0
|
|
20230613,114700,457460610,5580,5580,5580,5580,0
|
|
20230613,114600,457460610,5580,5580,5580,5580,0
|
|
20230613,114500,457460610,5580,5580,5580,5580,1
|
|
20230613,114400,457455030,5570,5570,5570,5570,15
|
|
20230613,114300,457371480,5570,5570,5570,5570,3
|
|
20230613,114200,457354770,5570,5570,5570,5560,3
|
|
20230613,114100,457338070,5560,5560,5560,5560,4
|
|
20230613,114000,457315830,5570,5570,5570,5570,46
|
|
20230613,113900,457059610,5560,5580,5580,5560,346
|
|
20230613,113800,455135830,5560,5570,5580,5560,63
|
|
20230613,113700,454784500,5580,5580,5580,5570,120
|
|
20230613,113600,454114930,5580,5580,5580,5580,0
|
|
20230613,113500,454114930,5580,5580,5580,5580,0
|
|
20230613,113400,454114930,5580,5560,5580,5560,4
|
|
20230613,113300,454092670,5550,5550,5550,5550,5
|
|
20230613,113200,454064920,5550,5550,5550,5550,0
|
|
20230613,113100,454064920,5550,5550,5550,5550,52
|
|
20230613,113000,453776320,5580,5580,5580,5580,0
|
|
20230613,112900,453776320,5580,5580,5580,5580,1
|
|
20230613,112800,453770740,5580,5580,5580,5580,1
|
|
20230613,112700,453765160,5580,5580,5580,5580,2
|
|
20230613,112600,453754000,5550,5550,5550,5550,112
|
|
20230613,112500,453132400,5580,5560,5580,5550,119
|
|
20230613,112400,452470660,5560,5560,5560,5560,0
|
|
20230613,112300,452470660,5560,5560,5560,5560,0
|
|
20230613,112200,452470660,5560,5560,5560,5560,2
|
|
20230613,112100,452459540,5580,5580,5580,5550,39
|
|
20230613,112000,452242760,5580,5580,5580,5580,10
|
|
20230613,111900,452186960,5580,5580,5580,5580,0
|
|
20230613,111800,452186960,5580,5570,5580,5550,109
|
|
20230613,111700,451579980,5580,5580,5580,5580,0
|
|
20230613,111600,451579980,5580,5560,5580,5560,6
|
|
20230613,111500,451546600,5560,5570,5580,5560,650
|
|
20230613,111400,447928430,5570,5570,5570,5570,58
|
|
20230613,111300,447605370,5570,5570,5570,5570,23
|
|
20230613,111200,447477260,5570,5570,5570,5570,175
|
|
20230613,111100,446502510,5570,5570,5570,5570,10
|
|
20230613,111000,446446810,5570,5570,5570,5570,17
|
|
20230613,110900,446352120,5570,5570,5570,5570,54
|
|
20230613,110800,446051340,5580,5580,5580,5580,10
|
|
20230613,110700,445995540,5580,5580,5580,5580,0
|
|
20230613,110600,445995540,5580,5580,5580,5580,0
|
|
20230613,110500,445995540,5580,5580,5580,5580,0
|
|
20230613,110400,445995540,5580,5580,5580,5580,2
|
|
20230613,110300,445984380,5560,5560,5560,5560,0
|
|
20230613,110200,445984380,5560,5560,5560,5560,0
|
|
20230613,110100,445984380,5560,5560,5560,5560,0
|
|
20230613,110000,445984380,5560,5560,5560,5560,0
|
|
20230613,105900,445984380,5560,5560,5560,5560,0
|
|
20230613,105800,445984380,5560,5590,5590,5560,12
|
|
20230613,105700,445917600,5590,5590,5590,5590,0
|
|
20230613,105600,445917600,5590,5560,5590,5560,16
|
|
20230613,105500,445828610,5590,5590,5590,5550,52
|
|
20230613,105400,445539930,5550,5600,5600,5550,2001
|
|
20230613,105300,434430330,5550,5560,5560,5550,1012
|
|
20230613,105200,428805870,5600,5590,5600,5560,501
|
|
20230613,105100,426018070,5580,5590,5590,5580,12
|
|
20230613,105000,425951000,5590,5600,5600,5590,4
|
|
20230613,104900,425928610,5600,5580,5600,5580,512
|
|
20230613,104800,423067380,5580,5580,5580,5580,0
|
|
20230613,104700,423067380,5580,5570,5580,5540,558
|
|
20230613,104600,419968920,5590,5560,5590,5560,135
|
|
20230613,104500,419218290,5590,5590,5600,5590,90
|
|
20230613,104400,418715130,5550,5560,5590,5550,3509
|
|
20230613,104300,399229920,5570,5570,5570,5570,1000
|
|
20230613,104200,393659920,5600,5590,5600,5560,1267
|
|
20230613,104100,386612550,5580,5580,5580,5580,0
|
|
20230613,104000,386612550,5580,5580,5590,5560,505
|
|
20230613,103900,383800720,5590,5570,5590,5570,14
|
|
20230613,103800,383722480,5570,5590,5590,5570,2072
|
|
20230613,103700,372161000,5580,5580,5580,5580,521
|
|
20230613,103600,369253820,5620,5600,5620,5600,538
|
|
20230613,103500,366241000,5600,5590,5600,5570,936
|
|
20230613,103400,361017960,5600,5590,5600,5570,1279
|
|
20230613,103300,353870870,5590,5590,5590,5590,1002
|
|
20230613,103200,348269690,5600,5600,5600,5600,0
|
|
20230613,103100,348269690,5600,5600,5600,5600,1
|
|
20230613,103000,348264090,5570,5580,5580,5570,310
|
|
20230613,102900,346536750,5580,5590,5590,5580,1388
|
|
20230613,102800,338791700,5580,5610,5610,5580,370
|
|
20230613,102700,336721960,5610,5610,5610,5610,302
|
|
20230613,102600,335027740,5610,5600,5610,5600,5
|
|
20230613,102500,334999730,5590,5600,5600,5590,418
|
|
20230613,102400,332663000,5610,5610,5610,5610,0
|
|
20230613,102300,332663000,5610,5610,5610,5610,6
|
|
20230613,102200,332629340,5610,5600,5610,5590,249
|
|
20230613,102100,331237070,5600,5600,5620,5600,512
|
|
20230613,102000,328369850,5600,5600,5600,5600,5
|
|
20230613,101900,328341850,5620,5620,5620,5620,0
|
|
20230613,101800,328341850,5620,5620,5620,5620,1
|
|
20230613,101700,328336230,5620,5620,5620,5620,0
|
|
20230613,101600,328336230,5620,5620,5620,5590,47
|
|
20230613,101500,328072600,5590,5590,5590,5590,200
|
|
20230613,101400,326954600,5590,5600,5600,5590,99
|
|
20230613,101300,326400910,5620,5620,5620,5620,20
|
|
20230613,101200,326288510,5620,5620,5620,5620,0
|
|
20230613,101100,326288510,5620,5620,5620,5620,0
|
|
20230613,101000,326288510,5620,5620,5620,5620,2
|
|
20230613,100900,326277270,5620,5620,5620,5620,1
|
|
20230613,100800,326271650,5620,5590,5620,5590,2
|
|
20230613,100700,326260440,5580,5580,5580,5580,261
|
|
20230613,100600,324804060,5580,5620,5630,5580,2002
|
|
20230613,100500,313619950,5620,5620,5620,5620,1
|
|
20230613,100400,313614330,5630,5630,5630,5630,8
|
|
20230613,100300,313569290,5630,5630,5630,5630,24
|
|
20230613,100200,313434170,5630,5630,5630,5630,12
|
|
20230613,100100,313366610,5630,5600,5630,5600,59
|
|
20230613,100000,313035050,5620,5600,5620,5600,101
|
|
20230613,095900,312469430,5620,5600,5620,5600,111
|
|
20230613,095800,311846930,5620,5620,5620,5620,0
|
|
20230613,095700,311846930,5620,5600,5620,5580,463
|
|
20230613,095600,309259660,5590,5630,5640,5590,3110
|
|
20230613,095500,291826790,5630,5630,5630,5630,152
|
|
20230613,095400,290971030,5630,5630,5630,5630,7
|
|
20230613,095300,290931620,5630,5630,5650,5600,3641
|
|
20230613,095200,270521940,5630,5640,5640,5600,5178
|
|
20230613,095100,241471680,5620,5660,5670,5620,2813
|
|
20230613,095000,225606180,5670,5670,5670,5670,0
|
|
20230613,094900,225606180,5670,5670,5680,5650,413
|
|
20230613,094800,223268670,5680,5670,5680,5670,3
|
|
20230613,094700,223251650,5680,5660,5680,5660,61
|
|
20230613,094600,222906370,5680,5680,5680,5680,0
|
|
20230613,094500,222906370,5680,5670,5680,5660,778
|
|
20230613,094400,218502280,5690,5690,5690,5660,1130
|
|
20230613,094300,212104230,5690,5740,5770,5640,2728
|
|
20230613,094200,196604420,5730,5680,5850,5660,7139
|
|
20230613,094100,155512860,5680,5680,5680,5670,22
|
|
20230613,094000,155388000,5690,5680,5690,5680,17
|
|
20230613,093900,155291430,5670,5670,5670,5660,281
|
|
20230613,093800,153699350,5690,5690,5690,5690,81
|
|
20230613,093700,153238460,5690,5690,5690,5690,20
|
|
20230613,093600,153124660,5700,5700,5700,5700,0
|
|
20230613,093500,153124660,5700,5660,5700,5660,31
|
|
20230613,093400,152948760,5700,5670,5700,5660,79
|
|
20230613,093300,152500810,5670,5690,5690,5670,903
|
|
20230613,093200,147375150,5690,5690,5690,5690,80
|
|
20230613,093100,146919950,5690,5690,5690,5690,83
|
|
20230613,093000,146447680,5700,5700,5700,5700,0
|
|
20230613,092900,146447680,5700,5680,5700,5680,10
|
|
20230613,092800,146390860,5720,5720,5720,5720,0
|
|
20230613,092700,146390860,5720,5700,5720,5650,2303
|
|
20230613,092600,133325440,5720,5720,5720,5720,0
|
|
20230613,092500,133325440,5720,5720,5720,5720,5
|
|
20230613,092400,133296840,5720,5740,5740,5710,213
|
|
20230613,092300,132080570,5710,5720,5740,5710,733
|
|
20230613,092200,127888450,5720,5770,5770,5720,17
|
|
20230613,092100,127791060,5760,5750,5770,5720,843
|
|
20230613,092000,122936430,5750,5710,5750,5710,1690
|
|
20230613,091900,113266480,5710,5690,5720,5690,992
|
|
20230613,091800,107621790,5690,5690,5690,5690,0
|
|
20230613,091700,107621790,5690,5690,5690,5690,2
|
|
20230613,091600,107610410,5680,5670,5690,5670,893
|
|
20230613,091500,102538140,5680,5700,5710,5680,722
|
|
20230613,091400,98427720,5710,5710,5720,5700,392
|
|
20230613,091300,96191390,5710,5700,5710,5690,821
|
|
20230613,091200,91517280,5710,5710,5720,5710,169
|
|
20230613,091100,90551780,5730,5720,5730,5720,196
|
|
20230613,091000,89428940,5720,5700,5720,5700,3093
|
|
20230613,090900,71746440,5680,5680,5690,5680,1125
|
|
20230613,090800,65356280,5680,5680,5710,5680,756
|
|
20230613,090700,61060210,5680,5670,5710,5650,1552
|
|
20230613,090600,52262170,5690,5680,5690,5660,150
|
|
20230613,090500,51410180,5650,5700,5700,5650,1255
|
|
20230613,090400,44310850,5690,5680,5710,5650,2800
|
|
20230613,090300,28454410,5680,5690,5690,5680,1003
|
|
20230613,090200,22750250,5690,5700,5710,5690,438
|
|
20230613,090100,20254200,5700,5670,5700,5660,1086
|
|
20230613,090000,14090420,5690,5660,5690,5660,2489
|