587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,184400,200001760,5460,5460,5460,5460,623
|
|
20230714,184300,200001760,5460,5460,5460,5460,0
|
|
20230714,184200,200001760,5460,5460,5460,5460,0
|
|
20230714,184100,200001760,5460,5460,5460,5460,0
|
|
20230714,184000,200001760,5460,5460,5460,5460,0
|
|
20230714,183900,200001760,5460,5460,5460,5460,0
|
|
20230714,183800,200001760,5460,5460,5460,5460,0
|
|
20230714,183700,200001760,5460,5460,5460,5460,0
|
|
20230714,183600,200001760,5460,5460,5460,5460,0
|
|
20230714,183500,200001760,5460,5460,5460,5460,0
|
|
20230714,183400,200001760,5460,5460,5460,5460,0
|
|
20230714,183300,200001760,5460,5460,5460,5460,0
|
|
20230714,183200,200001760,5460,5460,5460,5460,0
|
|
20230714,183100,200001760,5460,5460,5460,5460,0
|
|
20230714,183000,200001760,5460,5460,5460,5460,0
|
|
20230714,182900,200001760,5460,5460,5460,5460,0
|
|
20230714,182800,200001760,5460,5460,5460,5460,0
|
|
20230714,182700,200001760,5460,5460,5460,5460,0
|
|
20230714,182600,200001760,5460,5460,5460,5460,0
|
|
20230714,182500,200001760,5460,5460,5460,5460,0
|
|
20230714,182400,200001760,5460,5460,5460,5460,0
|
|
20230714,182300,200001760,5460,5460,5460,5460,0
|
|
20230714,182200,200001760,5460,5460,5460,5460,0
|
|
20230714,182100,200001760,5460,5460,5460,5460,0
|
|
20230714,182000,200001760,5460,5460,5460,5460,0
|
|
20230714,181900,200001760,5460,5460,5460,5460,0
|
|
20230714,181800,200001760,5460,5460,5460,5460,0
|
|
20230714,181700,200001760,5460,5460,5460,5460,0
|
|
20230714,181600,200001760,5460,5460,5460,5460,0
|
|
20230714,181500,200001760,5460,5460,5460,5460,0
|
|
20230714,181400,200001760,5460,5460,5460,5460,623
|
|
20230714,181300,200001760,5460,5460,5460,5460,0
|
|
20230714,181200,200001760,5460,5460,5460,5460,0
|
|
20230714,181100,200001760,5460,5460,5460,5460,0
|
|
20230714,181000,200001760,5460,5460,5460,5460,0
|
|
20230714,180900,200001760,5460,5460,5460,5460,0
|
|
20230714,180800,200001760,5460,5460,5460,5460,0
|
|
20230714,180700,200001760,5460,5460,5460,5460,0
|
|
20230714,180600,200001760,5460,5460,5460,5460,0
|
|
20230714,180500,200001760,5460,5460,5460,5460,0
|
|
20230714,180400,200001760,5460,5460,5460,5460,0
|
|
20230714,180300,200001760,5460,5460,5460,5460,0
|
|
20230714,180200,200001760,5460,5460,5460,5460,0
|
|
20230714,180100,200001760,5460,5460,5460,5460,0
|
|
20230714,180000,200001760,5460,5460,5460,5460,0
|
|
20230714,175900,200001760,5460,5460,5460,5460,0
|
|
20230714,175800,200001760,5460,5460,5460,5460,0
|
|
20230714,175700,200001760,5460,5460,5460,5460,0
|
|
20230714,175600,200001760,5460,5460,5460,5460,0
|
|
20230714,175500,200001760,5460,5460,5460,5460,0
|
|
20230714,175400,200001760,5460,5460,5460,5460,0
|
|
20230714,175300,200001760,5460,5460,5460,5460,0
|
|
20230714,175200,200001760,5460,5460,5460,5460,0
|
|
20230714,175100,200001760,5460,5460,5460,5460,0
|
|
20230714,175000,200001760,5460,5460,5460,5460,0
|
|
20230714,174900,200001760,5460,5460,5460,5460,0
|
|
20230714,174800,200001760,5460,5460,5460,5460,0
|
|
20230714,174700,200001760,5460,5460,5460,5460,0
|
|
20230714,174600,200001760,5460,5460,5460,5460,0
|
|
20230714,174500,200001760,5460,5460,5460,5460,0
|
|
20230714,174400,200001760,5460,5460,5460,5460,623
|
|
20230714,174300,200001760,5460,5460,5460,5460,0
|
|
20230714,174200,200001760,5460,5460,5460,5460,0
|
|
20230714,174100,200001760,5460,5460,5460,5460,0
|
|
20230714,174000,200001760,5460,5460,5460,5460,0
|
|
20230714,173900,200001760,5460,5460,5460,5460,0
|
|
20230714,173800,200001760,5460,5460,5460,5460,0
|
|
20230714,173700,200001760,5460,5460,5460,5460,0
|
|
20230714,173600,200001760,5460,5460,5460,5460,0
|
|
20230714,173500,200001760,5460,5460,5460,5460,0
|
|
20230714,173400,200001760,5460,5460,5460,5460,0
|
|
20230714,173300,200001760,5460,5460,5460,5460,0
|
|
20230714,173200,200001760,5460,5460,5460,5460,0
|
|
20230714,173100,200001760,5460,5460,5460,5460,0
|
|
20230714,173000,200001760,5460,5460,5460,5460,0
|
|
20230714,172900,200001760,5460,5460,5460,5460,0
|
|
20230714,172800,200001760,5460,5460,5460,5460,0
|
|
20230714,172700,200001760,5460,5460,5460,5460,0
|
|
20230714,172600,200001760,5460,5460,5460,5460,0
|
|
20230714,172500,200001760,5460,5460,5460,5460,0
|
|
20230714,172400,200001760,5460,5460,5460,5460,0
|
|
20230714,172300,200001760,5460,5460,5460,5460,0
|
|
20230714,172200,200001760,5460,5460,5460,5460,0
|
|
20230714,172100,200001760,5460,5460,5460,5460,0
|
|
20230714,172000,200001760,5460,5460,5460,5460,0
|
|
20230714,171900,200001760,5460,5460,5460,5460,0
|
|
20230714,171800,200001760,5460,5460,5460,5460,0
|
|
20230714,171700,200001760,5460,5460,5460,5460,0
|
|
20230714,171600,200001760,5460,5460,5460,5460,0
|
|
20230714,171500,200001760,5460,5460,5460,5460,0
|
|
20230714,171400,200001760,5460,5460,5460,5460,623
|
|
20230714,171300,200001760,5460,5460,5460,5460,0
|
|
20230714,171200,200001760,5460,5460,5460,5460,0
|
|
20230714,171100,200001760,5460,5460,5460,5460,0
|
|
20230714,171000,200001760,5460,5460,5460,5460,0
|
|
20230714,170900,200001760,5460,5460,5460,5460,0
|
|
20230714,170800,200001760,5460,5460,5460,5460,0
|
|
20230714,170700,200001760,5460,5460,5460,5460,0
|
|
20230714,170600,200001760,5460,5460,5460,5460,0
|
|
20230714,170500,200001760,5460,5460,5460,5460,0
|
|
20230714,170400,200001760,5460,5460,5460,5460,0
|
|
20230714,170300,200001760,5460,5460,5460,5460,0
|
|
20230714,170200,200001760,5460,5460,5460,5460,0
|
|
20230714,170100,200001760,5460,5460,5460,5460,0
|
|
20230714,170000,200001760,5460,5460,5460,5460,0
|
|
20230714,165900,200001760,5460,5460,5460,5460,0
|
|
20230714,165800,200001760,5460,5460,5460,5460,0
|
|
20230714,165700,200001760,5460,5460,5460,5460,0
|
|
20230714,165600,200001760,5460,5460,5460,5460,0
|
|
20230714,165500,200001760,5460,5460,5460,5460,0
|
|
20230714,165400,200001760,5460,5460,5460,5460,0
|
|
20230714,165300,200001760,5460,5460,5460,5460,0
|
|
20230714,165200,200001760,5460,5460,5460,5460,0
|
|
20230714,165100,200001760,5460,5460,5460,5460,0
|
|
20230714,165000,200001760,5460,5460,5460,5460,0
|
|
20230714,164900,200001760,5460,5460,5460,5460,0
|
|
20230714,164800,200001760,5460,5460,5460,5460,0
|
|
20230714,164700,200001760,5460,5460,5460,5460,0
|
|
20230714,164600,200001760,5460,5460,5460,5460,0
|
|
20230714,164500,200001760,5460,5460,5460,5460,0
|
|
20230714,164400,200001760,5460,5460,5460,5460,623
|
|
20230714,164300,200001760,5460,5460,5460,5460,0
|
|
20230714,164200,200001760,5460,5460,5460,5460,0
|
|
20230714,164100,200001760,5460,5460,5460,5460,0
|
|
20230714,164000,200001760,5460,5460,5460,5460,0
|
|
20230714,163900,200001760,5460,5460,5460,5460,0
|
|
20230714,163800,200001760,5460,5460,5460,5460,0
|
|
20230714,163700,200001760,5460,5460,5460,5460,0
|
|
20230714,163600,200001760,5460,5460,5460,5460,0
|
|
20230714,163500,200001760,5460,5460,5460,5460,0
|
|
20230714,163400,200001760,5460,5460,5460,5460,0
|
|
20230714,163300,200001760,5460,5460,5460,5460,0
|
|
20230714,163200,200001760,5460,5460,5460,5460,0
|
|
20230714,163100,200001760,5460,5460,5460,5460,0
|
|
20230714,163000,200001760,5460,5460,5460,5460,0
|
|
20230714,162900,200001760,5460,5460,5460,5460,0
|
|
20230714,162800,200001760,5460,5460,5460,5460,0
|
|
20230714,162700,200001760,5460,5460,5460,5460,0
|
|
20230714,162600,200001760,5460,5460,5460,5460,0
|
|
20230714,162500,200001760,5460,5460,5460,5460,0
|
|
20230714,162400,200001760,5460,5460,5460,5460,0
|
|
20230714,162300,200001760,5460,5460,5460,5460,0
|
|
20230714,162200,200001760,5460,5460,5460,5460,0
|
|
20230714,162100,200001760,5460,5460,5460,5460,0
|
|
20230714,162000,200001760,5460,5460,5460,5460,0
|
|
20230714,161900,200001760,5460,5460,5460,5460,0
|
|
20230714,161800,200001760,5460,5460,5460,5460,0
|
|
20230714,161700,200001760,5460,5460,5460,5460,0
|
|
20230714,161600,200001760,5460,5460,5460,5460,0
|
|
20230714,161500,200001760,5460,5460,5460,5460,0
|
|
20230714,161400,200001760,5460,5460,5460,5460,623
|
|
20230714,161300,200001760,5460,5460,5460,5460,0
|
|
20230714,161200,200001760,5460,5460,5460,5460,0
|
|
20230714,161100,200001760,5460,5460,5460,5460,0
|
|
20230714,161000,200001760,5460,5460,5460,5460,0
|
|
20230714,160900,200001760,5460,5460,5460,5460,0
|
|
20230714,160800,200001760,5460,5460,5460,5460,0
|
|
20230714,160700,200001760,5460,5460,5460,5460,0
|
|
20230714,160600,200001760,5460,5460,5460,5460,0
|
|
20230714,160500,200001760,5460,5460,5460,5460,0
|
|
20230714,160400,200001760,5460,5460,5460,5460,0
|
|
20230714,160300,200001760,5460,5460,5460,5460,0
|
|
20230714,160200,200001760,5460,5460,5460,5460,0
|
|
20230714,160100,200001760,5460,5460,5460,5460,0
|
|
20230714,160000,200001760,5460,5460,5460,5460,0
|
|
20230714,155900,200001760,5460,5460,5460,5460,0
|
|
20230714,155800,200001760,5460,5460,5460,5460,0
|
|
20230714,155700,200001760,5460,5460,5460,5460,0
|
|
20230714,155600,200001760,5460,5460,5460,5460,0
|
|
20230714,155500,200001760,5460,5460,5460,5460,0
|
|
20230714,155400,200001760,5460,5460,5460,5460,0
|
|
20230714,155300,200001760,5460,5460,5460,5460,0
|
|
20230714,155200,200001760,5460,5460,5460,5460,0
|
|
20230714,155100,200001760,5460,5460,5460,5460,0
|
|
20230714,155000,200001760,5460,5460,5460,5460,0
|
|
20230714,154900,200001760,5460,5460,5460,5460,0
|
|
20230714,154800,200001760,5460,5460,5460,5460,0
|
|
20230714,154700,200001760,5460,5460,5460,5460,0
|
|
20230714,154600,200001760,5460,5460,5460,5460,0
|
|
20230714,154500,200001760,5460,5460,5460,5460,0
|
|
20230714,154400,200001760,5460,5460,5460,5460,623
|
|
20230714,154300,200001760,5460,5460,5460,5460,0
|
|
20230714,154200,200001760,5460,5460,5460,5460,0
|
|
20230714,154100,200001760,5460,5460,5460,5460,0
|
|
20230714,154000,200001760,5460,5460,5460,5460,0
|
|
20230714,153900,200001760,5460,5460,5460,5460,0
|
|
20230714,153800,200001760,5460,5460,5460,5460,0
|
|
20230714,153700,200001760,5460,5460,5460,5460,0
|
|
20230714,153600,200001760,5460,5460,5460,5460,0
|
|
20230714,153500,200001760,5460,5460,5460,5460,0
|
|
20230714,153400,200001760,5460,5460,5460,5460,0
|
|
20230714,153300,200001760,5460,5460,5460,5460,0
|
|
20230714,153200,200001760,5460,5460,5460,5460,0
|
|
20230714,153100,200001760,5460,5460,5460,5460,0
|
|
20230714,153000,200001760,5460,5460,5460,5460,623
|
|
20230714,152900,196600180,5530,5530,5530,5530,0
|
|
20230714,152800,196600180,5530,5530,5530,5530,0
|
|
20230714,152700,196600180,5530,5530,5530,5530,0
|
|
20230714,152600,196600180,5530,5530,5530,5530,0
|
|
20230714,152500,196600180,5530,5530,5530,5530,0
|
|
20230714,152400,196600180,5530,5530,5530,5530,0
|
|
20230714,152300,196600180,5530,5530,5530,5530,0
|
|
20230714,152200,196600180,5530,5530,5530,5530,0
|
|
20230714,152100,196600180,5530,5530,5530,5530,0
|
|
20230714,152000,196600180,5530,5530,5530,5530,0
|
|
20230714,151900,196600180,5530,5530,5530,5530,80
|
|
20230714,151800,196157780,5530,5530,5530,5530,0
|
|
20230714,151700,196157780,5530,5530,5530,5530,0
|
|
20230714,151600,196157780,5530,5530,5530,5530,2
|
|
20230714,151500,196146720,5530,5530,5530,5530,0
|
|
20230714,151400,196146720,5530,5530,5530,5530,0
|
|
20230714,151300,196146720,5530,5530,5530,5530,0
|
|
20230714,151200,196146720,5530,5530,5530,5530,0
|
|
20230714,151100,196146720,5530,5530,5530,5530,0
|
|
20230714,151000,196146720,5530,5530,5530,5530,2
|
|
20230714,150900,196135660,5490,5490,5490,5490,0
|
|
20230714,150800,196135660,5490,5490,5490,5490,1
|
|
20230714,150700,196130170,5530,5530,5530,5530,0
|
|
20230714,150600,196130170,5530,5530,5530,5530,0
|
|
20230714,150500,196130170,5530,5510,5540,5510,83
|
|
20230714,150400,195671950,5540,5540,5540,5540,0
|
|
20230714,150300,195671950,5540,5540,5540,5540,0
|
|
20230714,150200,195671950,5540,5540,5540,5540,0
|
|
20230714,150100,195671950,5540,5540,5540,5540,0
|
|
20230714,150000,195671950,5540,5540,5540,5540,4
|
|
20230714,145900,195649790,5540,5500,5540,5500,286
|
|
20230714,145800,194076710,5500,5520,5520,5500,42
|
|
20230714,145700,193845620,5560,5560,5560,5560,0
|
|
20230714,145600,193845620,5560,5560,5560,5560,0
|
|
20230714,145500,193845620,5560,5560,5560,5560,0
|
|
20230714,145400,193845620,5560,5560,5560,5560,0
|
|
20230714,145300,193845620,5560,5560,5560,5560,0
|
|
20230714,145200,193845620,5560,5560,5560,5560,0
|
|
20230714,145100,193845620,5560,5560,5560,5560,0
|
|
20230714,145000,193845620,5560,5560,5560,5560,0
|
|
20230714,144900,193845620,5560,5560,5560,5560,0
|
|
20230714,144800,193845620,5560,5560,5560,5560,0
|
|
20230714,144700,193845620,5560,5560,5560,5560,0
|
|
20230714,144600,193845620,5560,5560,5560,5560,0
|
|
20230714,144500,193845620,5560,5560,5560,5560,0
|
|
20230714,144400,193845620,5560,5560,5560,5560,0
|
|
20230714,144300,193845620,5560,5530,5560,5530,3
|
|
20230714,144200,193829000,5530,5530,5530,5530,0
|
|
20230714,144100,193829000,5530,5530,5530,5530,0
|
|
20230714,144000,193829000,5530,5530,5530,5530,0
|
|
20230714,143900,193829000,5530,5530,5530,5530,0
|
|
20230714,143800,193829000,5530,5530,5530,5530,3
|
|
20230714,143700,193812410,5510,5510,5510,5510,0
|
|
20230714,143600,193812410,5510,5510,5510,5510,0
|
|
20230714,143500,193812410,5510,5510,5510,5510,0
|
|
20230714,143400,193812410,5510,5520,5520,5510,192
|
|
20230714,143300,192754320,5530,5530,5530,5530,0
|
|
20230714,143200,192754320,5530,5530,5530,5530,0
|
|
20230714,143100,192754320,5530,5530,5530,5530,0
|
|
20230714,143000,192754320,5530,5530,5530,5530,54
|
|
20230714,142900,192455700,5560,5560,5560,5560,0
|
|
20230714,142800,192455700,5560,5560,5560,5560,1
|
|
20230714,142700,192450140,5520,5520,5520,5520,0
|
|
20230714,142600,192450140,5520,5520,5520,5520,1
|
|
20230714,142500,192444620,5550,5550,5550,5550,0
|
|
20230714,142400,192444620,5550,5550,5550,5550,400
|
|
20230714,142300,190224620,5560,5560,5560,5560,0
|
|
20230714,142200,190224620,5560,5560,5560,5560,0
|
|
20230714,142100,190224620,5560,5560,5560,5560,0
|
|
20230714,142000,190224620,5560,5560,5560,5560,0
|
|
20230714,141900,190224620,5560,5560,5560,5560,2
|
|
20230714,141800,190213500,5560,5560,5560,5560,0
|
|
20230714,141700,190213500,5560,5560,5560,5560,0
|
|
20230714,141600,190213500,5560,5560,5560,5560,0
|
|
20230714,141500,190213500,5560,5560,5560,5560,0
|
|
20230714,141400,190213500,5560,5560,5560,5560,6
|
|
20230714,141300,190180140,5560,5560,5560,5560,0
|
|
20230714,141200,190180140,5560,5560,5560,5560,0
|
|
20230714,141100,190180140,5560,5560,5560,5560,0
|
|
20230714,141000,190180140,5560,5560,5560,5560,0
|
|
20230714,140900,190180140,5560,5560,5560,5560,0
|
|
20230714,140800,190180140,5560,5560,5560,5560,5
|
|
20230714,140700,190152340,5550,5550,5550,5550,0
|
|
20230714,140600,190152340,5550,5550,5550,5550,0
|
|
20230714,140500,190152340,5550,5550,5550,5550,20
|
|
20230714,140400,190041340,5560,5560,5560,5560,0
|
|
20230714,140300,190041340,5560,5560,5560,5560,0
|
|
20230714,140200,190041340,5560,5560,5560,5560,6
|
|
20230714,140100,190007980,5560,5560,5560,5560,0
|
|
20230714,140000,190007980,5560,5560,5560,5560,123
|
|
20230714,135900,189324100,5570,5570,5570,5570,0
|
|
20230714,135800,189324100,5570,5570,5570,5570,0
|
|
20230714,135700,189324100,5570,5570,5570,5570,0
|
|
20230714,135600,189324100,5570,5570,5570,5570,0
|
|
20230714,135500,189324100,5570,5570,5570,5570,2
|
|
20230714,135400,189312960,5570,5560,5570,5560,13
|
|
20230714,135300,189240670,5570,5570,5570,5570,0
|
|
20230714,135200,189240670,5570,5560,5570,5560,7540
|
|
20230714,135100,147318110,5560,5560,5560,5560,1
|
|
20230714,135000,147312550,5550,5540,5560,5540,994
|
|
20230714,134900,141800540,5530,5520,5530,5520,121
|
|
20230714,134800,141131560,5530,5530,5530,5530,0
|
|
20230714,134700,141131560,5530,5530,5530,5510,421
|
|
20230714,134600,138808170,5500,5500,5500,5500,412
|
|
20230714,134500,136542170,5490,5490,5490,5490,0
|
|
20230714,134400,136542170,5490,5490,5490,5490,500
|
|
20230714,134300,133797170,5500,5500,5500,5500,0
|
|
20230714,134200,133797170,5500,5500,5500,5500,0
|
|
20230714,134100,133797170,5500,5490,5500,5490,185
|
|
20230714,134000,132780640,5490,5490,5490,5490,0
|
|
20230714,133900,132780640,5490,5490,5490,5490,0
|
|
20230714,133800,132780640,5490,5490,5490,5490,0
|
|
20230714,133700,132780640,5490,5490,5490,5490,0
|
|
20230714,133600,132780640,5490,5490,5490,5490,0
|
|
20230714,133500,132780640,5490,5490,5490,5490,0
|
|
20230714,133400,132780640,5490,5490,5490,5490,0
|
|
20230714,133300,132780640,5490,5490,5490,5490,2
|
|
20230714,133200,132769660,5490,5490,5490,5490,60
|
|
20230714,133100,132440260,5460,5470,5470,5460,40
|
|
20230714,133000,132221820,5470,5470,5470,5470,20
|
|
20230714,132900,132112420,5470,5470,5470,5470,0
|
|
20230714,132800,132112420,5470,5470,5470,5470,0
|
|
20230714,132700,132112420,5470,5470,5470,5470,0
|
|
20230714,132600,132112420,5470,5470,5470,5470,0
|
|
20230714,132500,132112420,5470,5470,5470,5470,0
|
|
20230714,132400,132112420,5470,5470,5470,5470,0
|
|
20230714,132300,132112420,5470,5470,5470,5470,0
|
|
20230714,132200,132112420,5470,5470,5470,5470,0
|
|
20230714,132100,132112420,5470,5470,5470,5470,0
|
|
20230714,132000,132112420,5470,5470,5470,5470,0
|
|
20230714,131900,132112420,5470,5470,5470,5470,0
|
|
20230714,131800,132112420,5470,5470,5470,5470,0
|
|
20230714,131700,132112420,5470,5470,5470,5470,0
|
|
20230714,131600,132112420,5470,5470,5470,5470,0
|
|
20230714,131500,132112420,5470,5470,5470,5470,0
|
|
20230714,131400,132112420,5470,5470,5470,5470,18
|
|
20230714,131300,132013960,5470,5470,5470,5470,0
|
|
20230714,131200,132013960,5470,5470,5470,5470,0
|
|
20230714,131100,132013960,5470,5470,5470,5470,0
|
|
20230714,131000,132013960,5470,5470,5470,5470,0
|
|
20230714,130900,132013960,5470,5470,5470,5470,0
|
|
20230714,130800,132013960,5470,5470,5470,5470,0
|
|
20230714,130700,132013960,5470,5470,5470,5470,0
|
|
20230714,130600,132013960,5470,5470,5470,5470,0
|
|
20230714,130500,132013960,5470,5470,5470,5470,0
|
|
20230714,130400,132013960,5470,5470,5470,5470,0
|
|
20230714,130300,132013960,5470,5470,5470,5470,0
|
|
20230714,130200,132013960,5470,5470,5470,5470,0
|
|
20230714,130100,132013960,5470,5470,5470,5470,0
|
|
20230714,130000,132013960,5470,5470,5470,5470,0
|
|
20230714,125900,132013960,5470,5470,5470,5470,0
|
|
20230714,125800,132013960,5470,5470,5470,5470,0
|
|
20230714,125700,132013960,5470,5470,5470,5470,0
|
|
20230714,125600,132013960,5470,5470,5470,5470,0
|
|
20230714,125500,132013960,5470,5470,5470,5470,0
|
|
20230714,125400,132013960,5470,5470,5470,5470,0
|
|
20230714,125300,132013960,5470,5470,5470,5470,2
|
|
20230714,125200,132003020,5470,5470,5470,5470,0
|
|
20230714,125100,132003020,5470,5470,5470,5470,0
|
|
20230714,125000,132003020,5470,5470,5470,5470,0
|
|
20230714,124900,132003020,5470,5470,5470,5470,0
|
|
20230714,124800,132003020,5470,5470,5470,5470,0
|
|
20230714,124700,132003020,5470,5470,5470,5470,0
|
|
20230714,124600,132003020,5470,5470,5470,5470,0
|
|
20230714,124500,132003020,5470,5470,5470,5470,0
|
|
20230714,124400,132003020,5470,5470,5470,5470,0
|
|
20230714,124300,132003020,5470,5470,5470,5470,0
|
|
20230714,124200,132003020,5470,5470,5470,5470,0
|
|
20230714,124100,132003020,5470,5470,5470,5470,0
|
|
20230714,124000,132003020,5470,5470,5470,5470,0
|
|
20230714,123900,132003020,5470,5470,5470,5470,600
|
|
20230714,123800,128721020,5470,5470,5470,5470,0
|
|
20230714,123700,128721020,5470,5470,5470,5470,0
|
|
20230714,123600,128721020,5470,5470,5470,5470,0
|
|
20230714,123500,128721020,5470,5470,5470,5470,1
|
|
20230714,123400,128715550,5450,5450,5450,5450,0
|
|
20230714,123300,128715550,5450,5450,5450,5450,0
|
|
20230714,123200,128715550,5450,5450,5450,5450,0
|
|
20230714,123100,128715550,5450,5450,5450,5450,0
|
|
20230714,123000,128715550,5450,5450,5450,5450,0
|
|
20230714,122900,128715550,5450,5450,5450,5450,0
|
|
20230714,122800,128715550,5450,5450,5450,5450,0
|
|
20230714,122700,128715550,5450,5450,5450,5450,0
|
|
20230714,122600,128715550,5450,5450,5450,5450,0
|
|
20230714,122500,128715550,5450,5450,5450,5450,0
|
|
20230714,122400,128715550,5450,5450,5450,5450,0
|
|
20230714,122300,128715550,5450,5450,5450,5450,0
|
|
20230714,122200,128715550,5450,5450,5450,5450,0
|
|
20230714,122100,128715550,5450,5450,5450,5450,0
|
|
20230714,122000,128715550,5450,5450,5450,5450,0
|
|
20230714,121900,128715550,5450,5450,5450,5450,0
|
|
20230714,121800,128715550,5450,5450,5450,5450,0
|
|
20230714,121700,128715550,5450,5450,5450,5450,452
|
|
20230714,121600,126252150,5480,5480,5480,5480,0
|
|
20230714,121500,126252150,5480,5480,5480,5480,0
|
|
20230714,121400,126252150,5480,5480,5480,5480,0
|
|
20230714,121300,126252150,5480,5480,5480,5480,0
|
|
20230714,121200,126252150,5480,5480,5480,5480,0
|
|
20230714,121100,126252150,5480,5480,5480,5480,0
|
|
20230714,121000,126252150,5480,5480,5480,5480,0
|
|
20230714,120900,126252150,5480,5480,5480,5480,0
|
|
20230714,120800,126252150,5480,5480,5480,5480,0
|
|
20230714,120700,126252150,5480,5480,5480,5480,0
|
|
20230714,120600,126252150,5480,5480,5480,5480,20
|
|
20230714,120500,126142550,5480,5470,5480,5470,163
|
|
20230714,120400,125250520,5460,5430,5460,5430,73
|
|
20230714,120300,124853310,5430,5430,5430,5430,409
|
|
20230714,120200,122632440,5410,5410,5410,5410,0
|
|
20230714,120100,122632440,5410,5410,5410,5410,0
|
|
20230714,120000,122632440,5410,5410,5410,5410,171
|
|
20230714,115900,121707330,5400,5400,5400,5400,0
|
|
20230714,115800,121707330,5400,5400,5400,5400,0
|
|
20230714,115700,121707330,5400,5400,5400,5400,170
|
|
20230714,115600,120789330,5400,5400,5400,5400,0
|
|
20230714,115500,120789330,5400,5400,5400,5400,520
|
|
20230714,115400,117981330,5410,5410,5410,5410,25
|
|
20230714,115300,117846080,5410,5410,5410,5410,30
|
|
20230714,115200,117683780,5400,5400,5400,5400,0
|
|
20230714,115100,117683780,5400,5400,5400,5400,0
|
|
20230714,115000,117683780,5400,5400,5400,5400,0
|
|
20230714,114900,117683780,5400,5400,5400,5400,0
|
|
20230714,114800,117683780,5400,5400,5400,5400,0
|
|
20230714,114700,117683780,5400,5400,5400,5400,0
|
|
20230714,114600,117683780,5400,5400,5400,5400,0
|
|
20230714,114500,117683780,5400,5400,5400,5400,0
|
|
20230714,114400,117683780,5400,5400,5400,5400,1
|
|
20230714,114300,117678380,5400,5410,5410,5400,11
|
|
20230714,114200,117618970,5410,5410,5410,5410,191
|
|
20230714,114100,116585660,5410,5410,5410,5410,30
|
|
20230714,114000,116423360,5410,5410,5410,5410,556
|
|
20230714,113900,113415400,5400,5400,5400,5400,0
|
|
20230714,113800,113415400,5400,5410,5410,5400,123
|
|
20230714,113700,112750970,5410,5420,5420,5410,490
|
|
20230714,113600,110099570,5420,5420,5420,5420,0
|
|
20230714,113500,110099570,5420,5420,5420,5420,0
|
|
20230714,113400,110099570,5420,5420,5420,5420,0
|
|
20230714,113300,110099570,5420,5420,5420,5420,59
|
|
20230714,113200,109779790,5420,5420,5420,5420,0
|
|
20230714,113100,109779790,5420,5420,5420,5420,0
|
|
20230714,113000,109779790,5420,5420,5420,5420,1
|
|
20230714,112900,109774370,5430,5430,5430,5430,0
|
|
20230714,112800,109774370,5430,5430,5430,5430,0
|
|
20230714,112700,109774370,5430,5430,5430,5430,50
|
|
20230714,112600,109502870,5430,5430,5430,5430,144
|
|
20230714,112500,108720950,5420,5420,5420,5420,0
|
|
20230714,112400,108720950,5420,5420,5420,5420,0
|
|
20230714,112300,108720950,5420,5420,5420,5420,18
|
|
20230714,112200,108623390,5420,5420,5420,5420,189
|
|
20230714,112100,107599010,5430,5430,5430,5430,0
|
|
20230714,112000,107599010,5430,5430,5430,5430,0
|
|
20230714,111900,107599010,5430,5430,5430,5430,0
|
|
20230714,111800,107599010,5430,5430,5430,5430,0
|
|
20230714,111700,107599010,5430,5430,5430,5430,0
|
|
20230714,111600,107599010,5430,5430,5430,5430,0
|
|
20230714,111500,107599010,5430,5430,5430,5430,0
|
|
20230714,111400,107599010,5430,5430,5430,5430,0
|
|
20230714,111300,107599010,5430,5430,5430,5430,0
|
|
20230714,111200,107599010,5430,5430,5430,5430,0
|
|
20230714,111100,107599010,5430,5430,5430,5430,0
|
|
20230714,111000,107599010,5430,5430,5430,5430,0
|
|
20230714,110900,107599010,5430,5430,5430,5430,15
|
|
20230714,110800,107517560,5420,5420,5420,5420,0
|
|
20230714,110700,107517560,5420,5420,5420,5420,1052
|
|
20230714,110600,101815720,5400,5400,5400,5400,0
|
|
20230714,110500,101815720,5400,5400,5400,5400,0
|
|
20230714,110400,101815720,5400,5400,5400,5400,0
|
|
20230714,110300,101815720,5400,5400,5400,5400,0
|
|
20230714,110200,101815720,5400,5400,5400,5400,0
|
|
20230714,110100,101815720,5400,5400,5400,5400,0
|
|
20230714,110000,101815720,5400,5400,5400,5400,20
|
|
20230714,105900,101707720,5400,5400,5400,5400,58
|
|
20230714,105800,101394520,5410,5410,5410,5410,2
|
|
20230714,105700,101383700,5420,5420,5420,5420,0
|
|
20230714,105600,101383700,5420,5420,5420,5420,0
|
|
20230714,105500,101383700,5420,5420,5420,5420,0
|
|
20230714,105400,101383700,5420,5420,5420,5420,0
|
|
20230714,105300,101383700,5420,5430,5430,5400,1740
|
|
20230714,105200,91971990,5440,5440,5440,5440,135
|
|
20230714,105100,91237590,5440,5440,5440,5440,0
|
|
20230714,105000,91237590,5440,5440,5440,5440,336
|
|
20230714,104900,89409750,5440,5440,5440,5440,0
|
|
20230714,104800,89409750,5440,5440,5440,5440,0
|
|
20230714,104700,89409750,5440,5440,5440,5440,0
|
|
20230714,104600,89409750,5440,5440,5440,5440,0
|
|
20230714,104500,89409750,5440,5440,5440,5440,0
|
|
20230714,104400,89409750,5440,5440,5440,5440,0
|
|
20230714,104300,89409750,5440,5440,5440,5440,0
|
|
20230714,104200,89409750,5440,5440,5440,5440,129
|
|
20230714,104100,88707990,5430,5430,5430,5430,0
|
|
20230714,104000,88707990,5430,5430,5430,5430,0
|
|
20230714,103900,88707990,5430,5430,5430,5430,0
|
|
20230714,103800,88707990,5430,5430,5430,5430,2
|
|
20230714,103700,88697130,5440,5440,5440,5440,0
|
|
20230714,103600,88697130,5440,5440,5440,5440,143
|
|
20230714,103500,87919210,5440,5440,5440,5440,1233
|
|
20230714,103400,81211690,5480,5480,5480,5480,0
|
|
20230714,103300,81211690,5480,5480,5480,5480,0
|
|
20230714,103200,81211690,5480,5480,5480,5480,0
|
|
20230714,103100,81211690,5480,5480,5480,5480,0
|
|
20230714,103000,81211690,5480,5480,5480,5480,0
|
|
20230714,102900,81211690,5480,5480,5480,5480,0
|
|
20230714,102800,81211690,5480,5480,5480,5480,0
|
|
20230714,102700,81211690,5480,5480,5480,5480,0
|
|
20230714,102600,81211690,5480,5480,5480,5480,100
|
|
20230714,102500,80663690,5480,5480,5480,5480,0
|
|
20230714,102400,80663690,5480,5480,5480,5480,0
|
|
20230714,102300,80663690,5480,5480,5480,5480,0
|
|
20230714,102200,80663690,5480,5480,5480,5480,0
|
|
20230714,102100,80663690,5480,5480,5480,5480,0
|
|
20230714,102000,80663690,5480,5480,5480,5480,0
|
|
20230714,101900,80663690,5480,5480,5480,5480,0
|
|
20230714,101800,80663690,5480,5480,5480,5480,0
|
|
20230714,101700,80663690,5480,5460,5480,5460,182
|
|
20230714,101600,79667470,5450,5450,5450,5450,1
|
|
20230714,101500,79662020,5450,5450,5450,5450,0
|
|
20230714,101400,79662020,5450,5450,5450,5450,0
|
|
20230714,101300,79662020,5450,5450,5450,5450,0
|
|
20230714,101200,79662020,5450,5450,5450,5450,45
|
|
20230714,101100,79416770,5450,5450,5450,5450,1
|
|
20230714,101000,79411320,5440,5440,5440,5440,30
|
|
20230714,100900,79248120,5440,5440,5440,5440,204
|
|
20230714,100800,78138360,5440,5440,5440,5440,0
|
|
20230714,100700,78138360,5440,5450,5450,5440,105
|
|
20230714,100600,77567110,5450,5450,5450,5450,0
|
|
20230714,100500,77567110,5450,5450,5450,5450,10
|
|
20230714,100400,77512610,5450,5450,5450,5450,0
|
|
20230714,100300,77512610,5450,5450,5450,5450,0
|
|
20230714,100200,77512610,5450,5450,5450,5450,73
|
|
20230714,100100,77114760,5460,5460,5460,5460,0
|
|
20230714,100000,77114760,5460,5460,5460,5460,1
|
|
20230714,095900,77109300,5460,5470,5470,5460,1032
|
|
20230714,095800,71474570,5470,5470,5470,5470,1447
|
|
20230714,095700,63559480,5470,5470,5470,5470,1054
|
|
20230714,095600,57794100,5470,5480,5480,5470,52
|
|
20230714,095500,57509560,5490,5540,5540,5490,107
|
|
20230714,095400,56917860,5550,5550,5550,5550,50
|
|
20230714,095300,56640360,5560,5480,5560,5470,217
|
|
20230714,095200,55442740,5480,5480,5480,5480,390
|
|
20230714,095100,53305540,5480,5480,5480,5480,500
|
|
20230714,095000,50565540,5480,5490,5490,5480,401
|
|
20230714,094900,48365920,5490,5490,5490,5490,151
|
|
20230714,094800,47536930,5490,5490,5490,5490,0
|
|
20230714,094700,47536930,5490,5490,5490,5490,180
|
|
20230714,094600,46548730,5490,5500,5500,5490,210
|
|
20230714,094500,45394830,5530,5530,5530,5530,0
|
|
20230714,094400,45394830,5530,5530,5530,5530,0
|
|
20230714,094300,45394830,5530,5530,5530,5530,1
|
|
20230714,094200,45389300,5490,5490,5490,5490,0
|
|
20230714,094100,45389300,5490,5490,5490,5490,0
|
|
20230714,094000,45389300,5490,5490,5490,5490,0
|
|
20230714,093900,45389300,5490,5490,5490,5490,400
|
|
20230714,093800,43193300,5490,5490,5490,5490,0
|
|
20230714,093700,43193300,5490,5490,5490,5490,0
|
|
20230714,093600,43193300,5490,5490,5490,5490,0
|
|
20230714,093500,43193300,5490,5500,5500,5490,100
|
|
20230714,093400,42643390,5500,5500,5500,5500,0
|
|
20230714,093300,42643390,5500,5500,5500,5500,0
|
|
20230714,093200,42643390,5500,5500,5500,5500,0
|
|
20230714,093100,42643390,5500,5500,5500,5500,137
|
|
20230714,093000,41889890,5500,5500,5500,5500,0
|
|
20230714,092900,41889890,5500,5500,5500,5500,140
|
|
20230714,092800,41119890,5500,5500,5500,5500,0
|
|
20230714,092700,41119890,5500,5500,5500,5500,0
|
|
20230714,092600,41119890,5500,5510,5510,5500,1863
|
|
20230714,092500,30862370,5510,5510,5510,5510,0
|
|
20230714,092400,30862370,5510,5510,5510,5510,0
|
|
20230714,092300,30862370,5510,5510,5510,5510,15
|
|
20230714,092200,30779720,5520,5520,5520,5520,283
|
|
20230714,092100,29217560,5520,5520,5520,5520,701
|
|
20230714,092000,25348040,5520,5520,5520,5520,0
|
|
20230714,091900,25348040,5520,5520,5520,5520,50
|
|
20230714,091800,25072040,5540,5540,5540,5540,1
|
|
20230714,091700,25066500,5550,5550,5550,5550,0
|
|
20230714,091600,25066500,5550,5520,5550,5520,2
|
|
20230714,091500,25055430,5530,5530,5530,5530,638
|
|
20230714,091400,21527290,5530,5530,5530,5530,401
|
|
20230714,091300,19309760,5540,5540,5540,5540,1019
|
|
20230714,091200,13664500,5540,5540,5540,5540,401
|
|
20230714,091100,11442960,5540,5550,5550,5540,1365
|
|
20230714,091000,3868120,5550,5550,5550,5550,0
|
|
20230714,090900,3868120,5550,5550,5550,5550,5
|
|
20230714,090800,3840370,5550,5550,5550,5550,0
|
|
20230714,090700,3840370,5550,5550,5550,5550,0
|
|
20230714,090600,3840370,5550,5550,5550,5550,80
|
|
20230714,090500,3396370,5560,5560,5560,5560,0
|
|
20230714,090400,3396370,5560,5560,5560,5560,0
|
|
20230714,090300,3396370,5560,5550,5560,5550,24
|
|
20230714,090200,3263010,5560,5550,5560,5550,280
|
|
20230714,090100,1708850,5550,5550,5550,5540,206
|
|
20230714,090000,565760,5550,5550,5550,5550,68
|