594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185100,337608000,5490,5490,5490,5490,595
|
|
20230622,185000,337608000,5490,5490,5490,5490,0
|
|
20230622,184900,337608000,5490,5490,5490,5490,0
|
|
20230622,184800,337608000,5490,5490,5490,5490,0
|
|
20230622,184700,337608000,5490,5490,5490,5490,0
|
|
20230622,184600,337608000,5490,5490,5490,5490,0
|
|
20230622,184500,337608000,5490,5490,5490,5490,0
|
|
20230622,184400,337608000,5490,5490,5490,5490,0
|
|
20230622,184300,337608000,5490,5490,5490,5490,0
|
|
20230622,184200,337608000,5490,5490,5490,5490,0
|
|
20230622,184100,337608000,5490,5490,5490,5490,0
|
|
20230622,184000,337608000,5490,5490,5490,5490,0
|
|
20230622,183900,337608000,5490,5490,5490,5490,0
|
|
20230622,183800,337608000,5490,5490,5490,5490,0
|
|
20230622,183700,337608000,5490,5490,5490,5490,0
|
|
20230622,183600,337608000,5490,5490,5490,5490,0
|
|
20230622,183500,337608000,5490,5490,5490,5490,0
|
|
20230622,183400,337608000,5490,5490,5490,5490,0
|
|
20230622,183300,337608000,5490,5490,5490,5490,0
|
|
20230622,183200,337608000,5490,5490,5490,5490,0
|
|
20230622,183100,337608000,5490,5490,5490,5490,0
|
|
20230622,183000,337608000,5490,5490,5490,5490,0
|
|
20230622,182900,337608000,5490,5490,5490,5490,0
|
|
20230622,182800,337608000,5490,5490,5490,5490,0
|
|
20230622,182700,337608000,5490,5490,5490,5490,0
|
|
20230622,182600,337608000,5490,5490,5490,5490,0
|
|
20230622,182500,337608000,5490,5490,5490,5490,0
|
|
20230622,182400,337608000,5490,5490,5490,5490,0
|
|
20230622,182300,337608000,5490,5490,5490,5490,0
|
|
20230622,182200,337608000,5490,5490,5490,5490,0
|
|
20230622,182100,337608000,5490,5490,5490,5490,595
|
|
20230622,182000,337608000,5490,5490,5490,5490,0
|
|
20230622,181900,337608000,5490,5490,5490,5490,0
|
|
20230622,181800,337608000,5490,5490,5490,5490,0
|
|
20230622,181700,337608000,5490,5490,5490,5490,0
|
|
20230622,181600,337608000,5490,5490,5490,5490,0
|
|
20230622,181500,337608000,5490,5490,5490,5490,0
|
|
20230622,181400,337608000,5490,5490,5490,5490,0
|
|
20230622,181300,337608000,5490,5490,5490,5490,0
|
|
20230622,181200,337608000,5490,5490,5490,5490,0
|
|
20230622,181100,337608000,5490,5490,5490,5490,0
|
|
20230622,181000,337608000,5490,5490,5490,5490,0
|
|
20230622,180900,337608000,5490,5490,5490,5490,0
|
|
20230622,180800,337608000,5490,5490,5490,5490,0
|
|
20230622,180700,337608000,5490,5490,5490,5490,0
|
|
20230622,180600,337608000,5490,5490,5490,5490,0
|
|
20230622,180500,337608000,5490,5490,5490,5490,0
|
|
20230622,180400,337608000,5490,5490,5490,5490,0
|
|
20230622,180300,337608000,5490,5490,5490,5490,0
|
|
20230622,180200,337608000,5490,5490,5490,5490,0
|
|
20230622,180100,337608000,5490,5490,5490,5490,0
|
|
20230622,180000,337608000,5490,5490,5490,5490,0
|
|
20230622,175900,337608000,5490,5490,5490,5490,0
|
|
20230622,175800,337608000,5490,5490,5490,5490,0
|
|
20230622,175700,337608000,5490,5490,5490,5490,0
|
|
20230622,175600,337608000,5490,5490,5490,5490,0
|
|
20230622,175500,337608000,5490,5490,5490,5490,0
|
|
20230622,175400,337608000,5490,5490,5490,5490,0
|
|
20230622,175300,337608000,5490,5490,5490,5490,0
|
|
20230622,175200,337608000,5490,5490,5490,5490,0
|
|
20230622,175100,337608000,5490,5490,5490,5490,595
|
|
20230622,175000,337608000,5490,5490,5490,5490,0
|
|
20230622,174900,337608000,5490,5490,5490,5490,0
|
|
20230622,174800,337608000,5490,5490,5490,5490,0
|
|
20230622,174700,337608000,5490,5490,5490,5490,0
|
|
20230622,174600,337608000,5490,5490,5490,5490,0
|
|
20230622,174500,337608000,5490,5490,5490,5490,0
|
|
20230622,174400,337608000,5490,5490,5490,5490,0
|
|
20230622,174300,337608000,5490,5490,5490,5490,0
|
|
20230622,174200,337608000,5490,5490,5490,5490,0
|
|
20230622,174100,337608000,5490,5490,5490,5490,0
|
|
20230622,174000,337608000,5490,5490,5490,5490,0
|
|
20230622,173900,337608000,5490,5490,5490,5490,0
|
|
20230622,173800,337608000,5490,5490,5490,5490,0
|
|
20230622,173700,337608000,5490,5490,5490,5490,0
|
|
20230622,173600,337608000,5490,5490,5490,5490,0
|
|
20230622,173500,337608000,5490,5490,5490,5490,0
|
|
20230622,173400,337608000,5490,5490,5490,5490,0
|
|
20230622,173300,337608000,5490,5490,5490,5490,0
|
|
20230622,173200,337608000,5490,5490,5490,5490,0
|
|
20230622,173100,337608000,5490,5490,5490,5490,0
|
|
20230622,173000,337608000,5490,5490,5490,5490,0
|
|
20230622,172900,337608000,5490,5490,5490,5490,0
|
|
20230622,172800,337608000,5490,5490,5490,5490,0
|
|
20230622,172700,337608000,5490,5490,5490,5490,0
|
|
20230622,172600,337608000,5490,5490,5490,5490,0
|
|
20230622,172500,337608000,5490,5490,5490,5490,0
|
|
20230622,172400,337608000,5490,5490,5490,5490,0
|
|
20230622,172300,337608000,5490,5490,5490,5490,0
|
|
20230622,172200,337608000,5490,5490,5490,5490,0
|
|
20230622,172100,337608000,5490,5490,5490,5490,595
|
|
20230622,172000,337608000,5490,5490,5490,5490,0
|
|
20230622,171900,337608000,5490,5490,5490,5490,0
|
|
20230622,171800,337608000,5490,5490,5490,5490,0
|
|
20230622,171700,337608000,5490,5490,5490,5490,0
|
|
20230622,171600,337608000,5490,5490,5490,5490,0
|
|
20230622,171500,337608000,5490,5490,5490,5490,0
|
|
20230622,171400,337608000,5490,5490,5490,5490,0
|
|
20230622,171300,337608000,5490,5490,5490,5490,0
|
|
20230622,171200,337608000,5490,5490,5490,5490,0
|
|
20230622,171100,337608000,5490,5490,5490,5490,0
|
|
20230622,171000,337608000,5490,5490,5490,5490,0
|
|
20230622,170900,337608000,5490,5490,5490,5490,0
|
|
20230622,170800,337608000,5490,5490,5490,5490,0
|
|
20230622,170700,337608000,5490,5490,5490,5490,0
|
|
20230622,170600,337608000,5490,5490,5490,5490,0
|
|
20230622,170500,337608000,5490,5490,5490,5490,0
|
|
20230622,170400,337608000,5490,5490,5490,5490,0
|
|
20230622,170300,337608000,5490,5490,5490,5490,0
|
|
20230622,170200,337608000,5490,5490,5490,5490,0
|
|
20230622,170100,337608000,5490,5490,5490,5490,0
|
|
20230622,170000,337608000,5490,5490,5490,5490,0
|
|
20230622,165900,337608000,5490,5490,5490,5490,0
|
|
20230622,165800,337608000,5490,5490,5490,5490,0
|
|
20230622,165700,337608000,5490,5490,5490,5490,0
|
|
20230622,165600,337608000,5490,5490,5490,5490,0
|
|
20230622,165500,337608000,5490,5490,5490,5490,0
|
|
20230622,165400,337608000,5490,5490,5490,5490,0
|
|
20230622,165300,337608000,5490,5490,5490,5490,0
|
|
20230622,165200,337608000,5490,5490,5490,5490,0
|
|
20230622,165100,337608000,5490,5490,5490,5490,595
|
|
20230622,165000,337608000,5490,5490,5490,5490,0
|
|
20230622,164900,337608000,5490,5490,5490,5490,0
|
|
20230622,164800,337608000,5490,5490,5490,5490,0
|
|
20230622,164700,337608000,5490,5490,5490,5490,0
|
|
20230622,164600,337608000,5490,5490,5490,5490,0
|
|
20230622,164500,337608000,5490,5490,5490,5490,0
|
|
20230622,164400,337608000,5490,5490,5490,5490,0
|
|
20230622,164300,337608000,5490,5490,5490,5490,0
|
|
20230622,164200,337608000,5490,5490,5490,5490,0
|
|
20230622,164100,337608000,5490,5490,5490,5490,0
|
|
20230622,164000,337608000,5490,5490,5490,5490,0
|
|
20230622,163900,337608000,5490,5490,5490,5490,0
|
|
20230622,163800,337608000,5490,5490,5490,5490,0
|
|
20230622,163700,337608000,5490,5490,5490,5490,0
|
|
20230622,163600,337608000,5490,5490,5490,5490,0
|
|
20230622,163500,337608000,5490,5490,5490,5490,0
|
|
20230622,163400,337608000,5490,5490,5490,5490,0
|
|
20230622,163300,337608000,5490,5490,5490,5490,0
|
|
20230622,163200,337608000,5490,5490,5490,5490,0
|
|
20230622,163100,337608000,5490,5490,5490,5490,0
|
|
20230622,163000,337608000,5490,5490,5490,5490,0
|
|
20230622,162900,337608000,5490,5490,5490,5490,0
|
|
20230622,162800,337608000,5490,5490,5490,5490,0
|
|
20230622,162700,337608000,5490,5490,5490,5490,0
|
|
20230622,162600,337608000,5490,5490,5490,5490,0
|
|
20230622,162500,337608000,5490,5490,5490,5490,0
|
|
20230622,162400,337608000,5490,5490,5490,5490,0
|
|
20230622,162300,337608000,5490,5490,5490,5490,0
|
|
20230622,162200,337608000,5490,5490,5490,5490,0
|
|
20230622,162100,337608000,5490,5490,5490,5490,595
|
|
20230622,162000,337608000,5490,5490,5490,5490,0
|
|
20230622,161900,337608000,5490,5490,5490,5490,0
|
|
20230622,161800,337608000,5490,5490,5490,5490,0
|
|
20230622,161700,337608000,5490,5490,5490,5490,0
|
|
20230622,161600,337608000,5490,5490,5490,5490,0
|
|
20230622,161500,337608000,5490,5490,5490,5490,0
|
|
20230622,161400,337608000,5490,5490,5490,5490,0
|
|
20230622,161300,337608000,5490,5490,5490,5490,0
|
|
20230622,161200,337608000,5490,5490,5490,5490,0
|
|
20230622,161100,337608000,5490,5490,5490,5490,0
|
|
20230622,161000,337608000,5490,5490,5490,5490,0
|
|
20230622,160900,337608000,5490,5490,5490,5490,0
|
|
20230622,160800,337608000,5490,5490,5490,5490,0
|
|
20230622,160700,337608000,5490,5490,5490,5490,0
|
|
20230622,160600,337608000,5490,5490,5490,5490,0
|
|
20230622,160500,337608000,5490,5490,5490,5490,0
|
|
20230622,160400,337608000,5490,5490,5490,5490,0
|
|
20230622,160300,337608000,5490,5490,5490,5490,0
|
|
20230622,160200,337608000,5490,5490,5490,5490,0
|
|
20230622,160100,337608000,5490,5490,5490,5490,0
|
|
20230622,160000,337608000,5490,5490,5490,5490,0
|
|
20230622,155900,337608000,5490,5490,5490,5490,0
|
|
20230622,155800,337608000,5490,5490,5490,5490,0
|
|
20230622,155700,337608000,5490,5490,5490,5490,0
|
|
20230622,155600,337608000,5490,5490,5490,5490,0
|
|
20230622,155500,337608000,5490,5490,5490,5490,0
|
|
20230622,155400,337608000,5490,5490,5490,5490,0
|
|
20230622,155300,337608000,5490,5490,5490,5490,0
|
|
20230622,155200,337608000,5490,5490,5490,5490,0
|
|
20230622,155100,337608000,5490,5490,5490,5490,595
|
|
20230622,155000,337608000,5490,5490,5490,5490,0
|
|
20230622,154900,337608000,5490,5490,5490,5490,0
|
|
20230622,154800,337608000,5490,5490,5490,5490,0
|
|
20230622,154700,337608000,5490,5490,5490,5490,0
|
|
20230622,154600,337608000,5490,5490,5490,5490,0
|
|
20230622,154500,337608000,5490,5490,5490,5490,0
|
|
20230622,154400,337608000,5490,5490,5490,5490,0
|
|
20230622,154300,337608000,5490,5490,5490,5490,0
|
|
20230622,154200,337608000,5490,5490,5490,5490,0
|
|
20230622,154100,337608000,5490,5490,5490,5490,0
|
|
20230622,154000,337608000,5490,5490,5490,5490,0
|
|
20230622,153900,337608000,5490,5490,5490,5490,0
|
|
20230622,153800,337608000,5490,5490,5490,5490,0
|
|
20230622,153700,337608000,5490,5490,5490,5490,0
|
|
20230622,153600,337608000,5490,5490,5490,5490,0
|
|
20230622,153500,337608000,5490,5490,5490,5490,0
|
|
20230622,153400,337608000,5490,5490,5490,5490,0
|
|
20230622,153300,337608000,5490,5490,5490,5490,0
|
|
20230622,153200,337608000,5490,5490,5490,5490,0
|
|
20230622,153100,337608000,5490,5490,5490,5490,0
|
|
20230622,153000,337608000,5490,5490,5490,5490,595
|
|
20230622,152900,334341450,5470,5470,5470,5470,0
|
|
20230622,152800,334341450,5470,5470,5470,5470,0
|
|
20230622,152700,334341450,5470,5470,5470,5470,0
|
|
20230622,152600,334341450,5470,5470,5470,5470,0
|
|
20230622,152500,334341450,5470,5470,5470,5470,0
|
|
20230622,152400,334341450,5470,5470,5470,5470,0
|
|
20230622,152300,334341450,5470,5470,5470,5470,0
|
|
20230622,152200,334341450,5470,5470,5470,5470,0
|
|
20230622,152100,334341450,5470,5470,5470,5470,0
|
|
20230622,152000,334341450,5470,5470,5470,5470,0
|
|
20230622,151900,334341450,5470,5450,5470,5450,400
|
|
20230622,151800,332161430,5470,5470,5470,5470,0
|
|
20230622,151700,332161430,5470,5470,5470,5470,0
|
|
20230622,151600,332161430,5470,5470,5470,5470,3
|
|
20230622,151500,332145020,5450,5460,5460,5450,182
|
|
20230622,151400,331152970,5450,5480,5480,5450,416
|
|
20230622,151300,328885700,5450,5450,5450,5450,124
|
|
20230622,151200,328209900,5480,5480,5480,5480,0
|
|
20230622,151100,328209900,5480,5480,5480,5480,0
|
|
20230622,151000,328209900,5480,5480,5480,5480,0
|
|
20230622,150900,328209900,5480,5480,5480,5480,18
|
|
20230622,150800,328111260,5480,5480,5480,5480,0
|
|
20230622,150700,328111260,5480,5490,5490,5480,4
|
|
20230622,150600,328089320,5450,5470,5470,5450,551
|
|
20230622,150500,325079490,5470,5470,5470,5470,0
|
|
20230622,150400,325079490,5470,5470,5470,5470,0
|
|
20230622,150300,325079490,5470,5470,5470,5470,1
|
|
20230622,150200,325074020,5450,5450,5450,5450,13
|
|
20230622,150100,325003170,5450,5450,5450,5450,49
|
|
20230622,150000,324736120,5470,5470,5470,5470,83
|
|
20230622,145900,324282110,5470,5470,5470,5470,0
|
|
20230622,145800,324282110,5470,5470,5470,5470,0
|
|
20230622,145700,324282110,5470,5470,5470,5470,1
|
|
20230622,145600,324276640,5460,5460,5460,5460,20
|
|
20230622,145500,324167440,5480,5480,5480,5480,0
|
|
20230622,145400,324167440,5480,5480,5480,5480,0
|
|
20230622,145300,324167440,5480,5480,5480,5480,0
|
|
20230622,145200,324167440,5480,5480,5480,5480,0
|
|
20230622,145100,324167440,5480,5480,5480,5480,0
|
|
20230622,145000,324167440,5480,5480,5480,5480,0
|
|
20230622,144900,324167440,5480,5480,5480,5480,0
|
|
20230622,144800,324167440,5480,5480,5480,5480,0
|
|
20230622,144700,324167440,5480,5480,5480,5480,0
|
|
20230622,144600,324167440,5480,5480,5480,5480,1
|
|
20230622,144500,324161960,5450,5450,5450,5450,69
|
|
20230622,144400,323785910,5490,5490,5490,5490,0
|
|
20230622,144300,323785910,5490,5490,5490,5490,0
|
|
20230622,144200,323785910,5490,5490,5490,5490,0
|
|
20230622,144100,323785910,5490,5490,5490,5490,0
|
|
20230622,144000,323785910,5490,5490,5490,5490,0
|
|
20230622,143900,323785910,5490,5490,5490,5490,0
|
|
20230622,143800,323785910,5490,5490,5490,5490,0
|
|
20230622,143700,323785910,5490,5490,5490,5490,0
|
|
20230622,143600,323785910,5490,5490,5490,5490,1
|
|
20230622,143500,323780420,5450,5460,5460,5450,1380
|
|
20230622,143400,316258230,5490,5490,5490,5490,0
|
|
20230622,143300,316258230,5490,5490,5490,5490,0
|
|
20230622,143200,316258230,5490,5490,5490,5490,0
|
|
20230622,143100,316258230,5490,5490,5490,5490,0
|
|
20230622,143000,316258230,5490,5490,5490,5490,0
|
|
20230622,142900,316258230,5490,5490,5490,5490,0
|
|
20230622,142800,316258230,5490,5490,5490,5490,0
|
|
20230622,142700,316258230,5490,5490,5490,5490,0
|
|
20230622,142600,316258230,5490,5490,5490,5490,0
|
|
20230622,142500,316258230,5490,5490,5490,5490,0
|
|
20230622,142400,316258230,5490,5490,5490,5490,0
|
|
20230622,142300,316258230,5490,5490,5490,5490,1
|
|
20230622,142200,316252740,5460,5460,5460,5460,0
|
|
20230622,142100,316252740,5460,5460,5460,5460,0
|
|
20230622,142000,316252740,5460,5460,5460,5460,0
|
|
20230622,141900,316252740,5460,5460,5460,5460,516
|
|
20230622,141800,313435380,5490,5490,5490,5490,0
|
|
20230622,141700,313435380,5490,5490,5490,5490,0
|
|
20230622,141600,313435380,5490,5490,5490,5490,0
|
|
20230622,141500,313435380,5490,5490,5490,5490,0
|
|
20230622,141400,313435380,5490,5490,5490,5490,1
|
|
20230622,141300,313429890,5450,5450,5450,5450,0
|
|
20230622,141200,313429890,5450,5470,5470,5450,538
|
|
20230622,141100,310492650,5490,5490,5490,5490,0
|
|
20230622,141000,310492650,5490,5490,5490,5490,0
|
|
20230622,140900,310492650,5490,5490,5490,5490,0
|
|
20230622,140800,310492650,5490,5490,5490,5490,0
|
|
20230622,140700,310492650,5490,5490,5490,5490,0
|
|
20230622,140600,310492650,5490,5490,5490,5490,0
|
|
20230622,140500,310492650,5490,5490,5490,5490,0
|
|
20230622,140400,310492650,5490,5490,5490,5490,0
|
|
20230622,140300,310492650,5490,5490,5490,5490,0
|
|
20230622,140200,310492650,5490,5490,5490,5490,0
|
|
20230622,140100,310492650,5490,5490,5490,5490,0
|
|
20230622,140000,310492650,5490,5490,5490,5490,0
|
|
20230622,135900,310492650,5490,5490,5490,5490,0
|
|
20230622,135800,310492650,5490,5490,5490,5490,0
|
|
20230622,135700,310492650,5490,5490,5490,5490,0
|
|
20230622,135600,310492650,5490,5490,5490,5490,0
|
|
20230622,135500,310492650,5490,5490,5490,5490,0
|
|
20230622,135400,310492650,5490,5490,5490,5490,1
|
|
20230622,135300,310487160,5490,5490,5490,5490,0
|
|
20230622,135200,310487160,5490,5490,5490,5490,0
|
|
20230622,135100,310487160,5490,5490,5490,5490,0
|
|
20230622,135000,310487160,5490,5490,5490,5490,0
|
|
20230622,134900,310487160,5490,5490,5490,5490,0
|
|
20230622,134800,310487160,5490,5490,5490,5490,0
|
|
20230622,134700,310487160,5490,5490,5490,5490,0
|
|
20230622,134600,310487160,5490,5490,5490,5490,0
|
|
20230622,134500,310487160,5490,5490,5490,5490,0
|
|
20230622,134400,310487160,5490,5490,5490,5490,0
|
|
20230622,134300,310487160,5490,5490,5490,5490,0
|
|
20230622,134200,310487160,5490,5490,5490,5490,0
|
|
20230622,134100,310487160,5490,5490,5490,5490,0
|
|
20230622,134000,310487160,5490,5490,5490,5490,31
|
|
20230622,133900,310316970,5470,5470,5470,5470,1000
|
|
20230622,133800,304846970,5470,5470,5470,5470,0
|
|
20230622,133700,304846970,5470,5470,5470,5470,10
|
|
20230622,133600,304792270,5470,5470,5470,5470,0
|
|
20230622,133500,304792270,5470,5470,5470,5470,0
|
|
20230622,133400,304792270,5470,5470,5470,5470,0
|
|
20230622,133300,304792270,5470,5470,5470,5470,0
|
|
20230622,133200,304792270,5470,5470,5470,5470,0
|
|
20230622,133100,304792270,5470,5470,5470,5470,0
|
|
20230622,133000,304792270,5470,5470,5470,5470,300
|
|
20230622,132900,303151270,5490,5490,5490,5490,0
|
|
20230622,132800,303151270,5490,5490,5490,5490,0
|
|
20230622,132700,303151270,5490,5490,5490,5490,0
|
|
20230622,132600,303151270,5490,5490,5490,5490,0
|
|
20230622,132500,303151270,5490,5490,5490,5490,0
|
|
20230622,132400,303151270,5490,5490,5490,5490,1
|
|
20230622,132300,303145780,5490,5490,5490,5490,1
|
|
20230622,132200,303140290,5480,5480,5480,5480,0
|
|
20230622,132100,303140290,5480,5480,5480,5480,0
|
|
20230622,132000,303140290,5480,5480,5480,5480,0
|
|
20230622,131900,303140290,5480,5480,5480,5480,0
|
|
20230622,131800,303140290,5480,5480,5480,5480,0
|
|
20230622,131700,303140290,5480,5480,5480,5480,0
|
|
20230622,131600,303140290,5480,5480,5480,5480,0
|
|
20230622,131500,303140290,5480,5480,5480,5480,0
|
|
20230622,131400,303140290,5480,5480,5480,5480,0
|
|
20230622,131300,303140290,5480,5480,5480,5480,0
|
|
20230622,131200,303140290,5480,5480,5480,5480,68
|
|
20230622,131100,302767650,5480,5480,5480,5480,0
|
|
20230622,131000,302767650,5480,5480,5480,5480,0
|
|
20230622,130900,302767650,5480,5480,5480,5480,0
|
|
20230622,130800,302767650,5480,5480,5480,5480,0
|
|
20230622,130700,302767650,5480,5480,5480,5480,0
|
|
20230622,130600,302767650,5480,5480,5480,5480,0
|
|
20230622,130500,302767650,5480,5480,5480,5480,0
|
|
20230622,130400,302767650,5480,5480,5480,5480,0
|
|
20230622,130300,302767650,5480,5480,5480,5480,0
|
|
20230622,130200,302767650,5480,5480,5480,5480,0
|
|
20230622,130100,302767650,5480,5480,5480,5480,0
|
|
20230622,130000,302767650,5480,5480,5480,5480,0
|
|
20230622,125900,302767650,5480,5480,5480,5480,0
|
|
20230622,125800,302767650,5480,5480,5480,5480,0
|
|
20230622,125700,302767650,5480,5480,5480,5480,0
|
|
20230622,125600,302767650,5480,5480,5480,5480,0
|
|
20230622,125500,302767650,5480,5500,5500,5480,1900
|
|
20230622,125400,292350880,5490,5490,5490,5490,0
|
|
20230622,125300,292350880,5490,5490,5490,5490,0
|
|
20230622,125200,292350880,5490,5490,5490,5490,0
|
|
20230622,125100,292350880,5490,5490,5490,5490,0
|
|
20230622,125000,292350880,5490,5490,5490,5490,0
|
|
20230622,124900,292350880,5490,5490,5490,5490,0
|
|
20230622,124800,292350880,5490,5490,5490,5490,0
|
|
20230622,124700,292350880,5490,5490,5490,5490,0
|
|
20230622,124600,292350880,5490,5490,5490,5490,0
|
|
20230622,124500,292350880,5490,5490,5490,5490,0
|
|
20230622,124400,292350880,5490,5490,5490,5490,0
|
|
20230622,124300,292350880,5490,5490,5490,5490,40
|
|
20230622,124200,292131280,5490,5490,5490,5490,0
|
|
20230622,124100,292131280,5490,5490,5490,5490,0
|
|
20230622,124000,292131280,5490,5490,5490,5490,0
|
|
20230622,123900,292131280,5490,5490,5490,5490,0
|
|
20230622,123800,292131280,5490,5490,5490,5490,0
|
|
20230622,123700,292131280,5490,5490,5490,5490,0
|
|
20230622,123600,292131280,5490,5490,5490,5490,0
|
|
20230622,123500,292131280,5490,5490,5490,5490,0
|
|
20230622,123400,292131280,5490,5490,5490,5490,0
|
|
20230622,123300,292131280,5490,5490,5490,5490,5
|
|
20230622,123200,292103830,5490,5490,5490,5490,0
|
|
20230622,123100,292103830,5490,5490,5490,5490,0
|
|
20230622,123000,292103830,5490,5490,5490,5490,10
|
|
20230622,122900,292048930,5490,5490,5490,5490,0
|
|
20230622,122800,292048930,5490,5490,5490,5490,0
|
|
20230622,122700,292048930,5490,5490,5490,5490,0
|
|
20230622,122600,292048930,5490,5490,5490,5490,305
|
|
20230622,122500,290374480,5480,5480,5480,5480,0
|
|
20230622,122400,290374480,5480,5510,5510,5480,7784
|
|
20230622,122300,247587990,5510,5510,5510,5510,0
|
|
20230622,122200,247587990,5510,5510,5510,5510,60
|
|
20230622,122100,247257390,5520,5520,5520,5520,0
|
|
20230622,122000,247257390,5520,5520,5520,5520,0
|
|
20230622,121900,247257390,5520,5520,5520,5520,0
|
|
20230622,121800,247257390,5520,5520,5520,5520,0
|
|
20230622,121700,247257390,5520,5520,5520,5520,0
|
|
20230622,121600,247257390,5520,5520,5520,5520,0
|
|
20230622,121500,247257390,5520,5520,5520,5520,5
|
|
20230622,121400,247229790,5510,5510,5510,5510,0
|
|
20230622,121300,247229790,5510,5510,5510,5510,0
|
|
20230622,121200,247229790,5510,5510,5510,5510,1
|
|
20230622,121100,247224280,5560,5560,5560,5560,0
|
|
20230622,121000,247224280,5560,5560,5560,5560,0
|
|
20230622,120900,247224280,5560,5560,5560,5560,0
|
|
20230622,120800,247224280,5560,5560,5560,5560,0
|
|
20230622,120700,247224280,5560,5560,5560,5560,0
|
|
20230622,120600,247224280,5560,5560,5560,5560,1
|
|
20230622,120500,247218720,5510,5510,5510,5510,8
|
|
20230622,120400,247174640,5570,5570,5570,5570,0
|
|
20230622,120300,247174640,5570,5570,5570,5570,0
|
|
20230622,120200,247174640,5570,5550,5570,5510,2131
|
|
20230622,120100,235396290,5560,5560,5560,5560,0
|
|
20230622,120000,235396290,5560,5560,5560,5560,0
|
|
20230622,115900,235396290,5560,5560,5560,5560,0
|
|
20230622,115800,235396290,5560,5560,5560,5560,0
|
|
20230622,115700,235396290,5560,5560,5560,5560,0
|
|
20230622,115600,235396290,5560,5560,5560,5560,0
|
|
20230622,115500,235396290,5560,5560,5560,5560,0
|
|
20230622,115400,235396290,5560,5560,5560,5560,0
|
|
20230622,115300,235396290,5560,5560,5560,5560,0
|
|
20230622,115200,235396290,5560,5560,5560,5560,0
|
|
20230622,115100,235396290,5560,5560,5560,5560,200
|
|
20230622,115000,234284290,5570,5570,5570,5570,0
|
|
20230622,114900,234284290,5570,5570,5570,5570,20
|
|
20230622,114800,234172890,5570,5570,5570,5570,8
|
|
20230622,114700,234128330,5580,5580,5580,5580,0
|
|
20230622,114600,234128330,5580,5580,5580,5580,0
|
|
20230622,114500,234128330,5580,5580,5580,5580,0
|
|
20230622,114400,234128330,5580,5580,5580,5580,1
|
|
20230622,114300,234122750,5570,5570,5570,5570,34
|
|
20230622,114200,233933370,5570,5570,5570,5570,1
|
|
20230622,114100,233927800,5570,5570,5570,5570,0
|
|
20230622,114000,233927800,5570,5570,5570,5570,0
|
|
20230622,113900,233927800,5570,5570,5570,5570,0
|
|
20230622,113800,233927800,5570,5570,5570,5570,0
|
|
20230622,113700,233927800,5570,5570,5570,5570,1
|
|
20230622,113600,233922230,5560,5560,5560,5560,0
|
|
20230622,113500,233922230,5560,5560,5560,5560,7
|
|
20230622,113400,233883310,5570,5570,5570,5570,214
|
|
20230622,113300,232691330,5570,5570,5570,5570,3
|
|
20230622,113200,232674620,5600,5590,5600,5590,102
|
|
20230622,113100,232103870,5600,5600,5600,5600,1
|
|
20230622,113000,232098270,5580,5570,5580,5570,1204
|
|
20230622,112900,225382140,5550,5540,5550,5540,2473
|
|
20230622,112800,211664040,5550,5550,5550,5550,57
|
|
20230622,112700,211347690,5560,5560,5560,5560,0
|
|
20230622,112600,211347690,5560,5560,5560,5560,1
|
|
20230622,112500,211342130,5520,5520,5520,5520,2000
|
|
20230622,112400,200302130,5520,5550,5550,5520,2317
|
|
20230622,112300,187486350,5550,5550,5550,5550,1
|
|
20230622,112200,187480800,5570,5570,5570,5570,0
|
|
20230622,112100,187480800,5570,5570,5570,5570,0
|
|
20230622,112000,187480800,5570,5570,5570,5570,0
|
|
20230622,111900,187480800,5570,5570,5570,5570,2
|
|
20230622,111800,187469660,5580,5580,5580,5580,0
|
|
20230622,111700,187469660,5580,5580,5580,5580,2
|
|
20230622,111600,187458500,5560,5570,5570,5560,792
|
|
20230622,111500,183047080,5560,5540,5560,5540,229
|
|
20230622,111400,181774960,5550,5550,5550,5550,0
|
|
20230622,111300,181774960,5550,5550,5550,5550,125
|
|
20230622,111200,181081210,5550,5550,5560,5550,905
|
|
20230622,111100,176058410,5550,5550,5550,5550,0
|
|
20230622,111000,176058410,5550,5560,5560,5550,1054
|
|
20230622,110900,170198460,5560,5560,5560,5560,975
|
|
20230622,110800,164777460,5590,5590,5590,5590,0
|
|
20230622,110700,164777460,5590,5590,5590,5590,0
|
|
20230622,110600,164777460,5590,5590,5590,5590,0
|
|
20230622,110500,164777460,5590,5590,5590,5590,0
|
|
20230622,110400,164777460,5590,5590,5590,5590,0
|
|
20230622,110300,164777460,5590,5590,5590,5590,250
|
|
20230622,110200,163379960,5570,5570,5570,5570,900
|
|
20230622,110100,158366960,5570,5590,5600,5560,1252
|
|
20230622,110000,151376750,5580,5580,5580,5580,0
|
|
20230622,105900,151376750,5580,5610,5610,5580,2460
|
|
20230622,105800,137611340,5620,5630,5640,5620,2565
|
|
20230622,105700,123161020,5640,5600,5640,5600,1828
|
|
20230622,105600,112897750,5590,5550,5600,5550,6156
|
|
20230622,105500,78572490,5550,5540,5560,5540,1353
|
|
20230622,105400,71070830,5540,5520,5550,5520,1649
|
|
20230622,105300,61931710,5520,5500,5520,5500,500
|
|
20230622,105200,59173710,5500,5500,5500,5500,0
|
|
20230622,105100,59173710,5500,5500,5500,5500,0
|
|
20230622,105000,59173710,5500,5520,5520,5500,253
|
|
20230622,104900,57782010,5520,5520,5520,5520,3
|
|
20230622,104800,57765450,5530,5500,5530,5500,6
|
|
20230622,104700,57732420,5500,5500,5500,5500,1
|
|
20230622,104600,57726920,5490,5490,5490,5490,0
|
|
20230622,104500,57726920,5490,5490,5490,5490,0
|
|
20230622,104400,57726920,5490,5490,5490,5490,0
|
|
20230622,104300,57726920,5490,5490,5490,5490,0
|
|
20230622,104200,57726920,5490,5490,5490,5490,0
|
|
20230622,104100,57726920,5490,5490,5490,5490,0
|
|
20230622,104000,57726920,5490,5490,5490,5490,0
|
|
20230622,103900,57726920,5490,5500,5500,5490,171
|
|
20230622,103800,56786430,5500,5500,5500,5500,0
|
|
20230622,103700,56786430,5500,5500,5500,5500,200
|
|
20230622,103600,55686430,5500,5500,5500,5500,0
|
|
20230622,103500,55686430,5500,5500,5500,5500,0
|
|
20230622,103400,55686430,5500,5500,5500,5500,0
|
|
20230622,103300,55686430,5500,5500,5500,5500,291
|
|
20230622,103200,54085930,5500,5500,5500,5500,0
|
|
20230622,103100,54085930,5500,5500,5500,5500,0
|
|
20230622,103000,54085930,5500,5500,5500,5500,3
|
|
20230622,102900,54069430,5500,5500,5500,5500,0
|
|
20230622,102800,54069430,5500,5500,5500,5500,5
|
|
20230622,102700,54041930,5500,5500,5500,5500,0
|
|
20230622,102600,54041930,5500,5500,5500,5500,0
|
|
20230622,102500,54041930,5500,5500,5500,5500,1
|
|
20230622,102400,54036430,5500,5500,5500,5500,0
|
|
20230622,102300,54036430,5500,5500,5500,5500,0
|
|
20230622,102200,54036430,5500,5500,5500,5500,0
|
|
20230622,102100,54036430,5500,5510,5510,5500,600
|
|
20230622,102000,50731430,5510,5510,5510,5510,0
|
|
20230622,101900,50731430,5510,5510,5510,5510,1
|
|
20230622,101800,50725920,5500,5500,5500,5500,2
|
|
20230622,101700,50714920,5510,5510,5510,5510,10
|
|
20230622,101600,50659820,5500,5500,5500,5500,2
|
|
20230622,101500,50648820,5530,5530,5530,5530,51
|
|
20230622,101400,50366790,5510,5510,5510,5510,100
|
|
20230622,101300,49815790,5510,5500,5510,5500,101
|
|
20230622,101200,49260280,5500,5500,5500,5500,0
|
|
20230622,101100,49260280,5500,5500,5500,5500,396
|
|
20230622,101000,47082280,5490,5490,5490,5490,39
|
|
20230622,100900,46868170,5490,5490,5490,5490,56
|
|
20230622,100800,46560730,5480,5480,5480,5480,5
|
|
20230622,100700,46533330,5470,5470,5470,5470,6
|
|
20230622,100600,46500510,5470,5470,5470,5470,0
|
|
20230622,100500,46500510,5470,5470,5470,5470,15
|
|
20230622,100400,46418460,5470,5470,5470,5470,0
|
|
20230622,100300,46418460,5470,5470,5470,5470,0
|
|
20230622,100200,46418460,5470,5470,5470,5470,0
|
|
20230622,100100,46418460,5470,5470,5470,5470,0
|
|
20230622,100000,46418460,5470,5470,5470,5470,0
|
|
20230622,095900,46418460,5470,5470,5470,5470,0
|
|
20230622,095800,46418460,5470,5470,5470,5470,30
|
|
20230622,095700,46254360,5480,5480,5480,5480,6
|
|
20230622,095600,46221480,5480,5480,5480,5480,1
|
|
20230622,095500,46216000,5470,5470,5470,5470,0
|
|
20230622,095400,46216000,5470,5470,5470,5470,0
|
|
20230622,095300,46216000,5470,5470,5470,5470,0
|
|
20230622,095200,46216000,5470,5470,5470,5470,0
|
|
20230622,095100,46216000,5470,5490,5490,5470,177
|
|
20230622,095000,45247710,5500,5500,5500,5500,11
|
|
20230622,094900,45187210,5470,5470,5470,5470,0
|
|
20230622,094800,45187210,5470,5470,5470,5470,150
|
|
20230622,094700,44366710,5500,5500,5500,5500,100
|
|
20230622,094600,43816710,5500,5500,5500,5500,0
|
|
20230622,094500,43816710,5500,5500,5500,5500,0
|
|
20230622,094400,43816710,5500,5490,5500,5490,500
|
|
20230622,094300,41069620,5490,5490,5490,5490,250
|
|
20230622,094200,39697120,5490,5490,5490,5490,13
|
|
20230622,094100,39625750,5480,5460,5480,5460,3000
|
|
20230622,094000,23199170,5460,5460,5460,5460,0
|
|
20230622,093900,23199170,5460,5460,5460,5460,2
|
|
20230622,093800,23188250,5430,5430,5430,5430,1
|
|
20230622,093700,23182820,5470,5470,5470,5470,50
|
|
20230622,093600,22909320,5470,5470,5470,5470,20
|
|
20230622,093500,22799920,5480,5430,5480,5430,900
|
|
20230622,093400,17883420,5420,5420,5420,5420,0
|
|
20230622,093300,17883420,5420,5420,5420,5420,0
|
|
20230622,093200,17883420,5420,5420,5420,5420,686
|
|
20230622,093100,14165300,5420,5420,5420,5420,6
|
|
20230622,093000,14132780,5410,5410,5410,5410,1
|
|
20230622,092900,14127370,5420,5420,5420,5420,0
|
|
20230622,092800,14127370,5420,5420,5420,5420,1
|
|
20230622,092700,14121950,5410,5410,5410,5410,0
|
|
20230622,092600,14121950,5410,5410,5410,5410,10
|
|
20230622,092500,14067850,5410,5410,5410,5410,4
|
|
20230622,092400,14046210,5420,5410,5420,5410,8
|
|
20230622,092300,14002920,5410,5410,5410,5410,206
|
|
20230622,092200,12888460,5410,5410,5410,5410,2
|
|
20230622,092100,12877640,5410,5410,5410,5410,4
|
|
20230622,092000,12856000,5410,5410,5410,5410,0
|
|
20230622,091900,12856000,5410,5390,5410,5390,986
|
|
20230622,091800,7531780,5390,5390,5390,5390,23
|
|
20230622,091700,7407810,5390,5390,5390,5390,1
|
|
20230622,091600,7402420,5380,5380,5380,5380,19
|
|
20230622,091500,7300200,5380,5370,5380,5370,9
|
|
20230622,091400,7251830,5370,5370,5370,5370,6
|
|
20230622,091300,7219610,5370,5380,5380,5320,878
|
|
20230622,091200,2531950,5390,5390,5390,5390,0
|
|
20230622,091100,2531950,5390,5390,5390,5390,0
|
|
20230622,091000,2531950,5390,5390,5390,5390,20
|
|
20230622,090900,2424150,5390,5390,5390,5390,0
|
|
20230622,090800,2424150,5390,5390,5390,5390,0
|
|
20230622,090700,2424150,5390,5390,5390,5390,10
|
|
20230622,090600,2370250,5390,5390,5390,5390,2
|
|
20230622,090500,2359470,5380,5370,5380,5370,195
|
|
20230622,090400,1311670,5370,5370,5370,5370,1
|
|
20230622,090300,1306300,5370,5370,5370,5370,0
|
|
20230622,090200,1306300,5370,5370,5370,5370,3
|
|
20230622,090100,1290190,5370,5380,5380,5370,121
|
|
20230622,090000,640220,5380,5380,5380,5380,119
|