696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,203300,152173220,5090,5090,5090,5090,944
|
|
20230607,203200,152173220,5090,5090,5090,5090,0
|
|
20230607,203100,152173220,5090,5090,5090,5090,0
|
|
20230607,203000,152173220,5090,5090,5090,5090,0
|
|
20230607,202900,152173220,5090,5090,5090,5090,0
|
|
20230607,202800,152173220,5090,5090,5090,5090,0
|
|
20230607,202700,152173220,5090,5090,5090,5090,0
|
|
20230607,202600,152173220,5090,5090,5090,5090,0
|
|
20230607,202500,152173220,5090,5090,5090,5090,0
|
|
20230607,202400,152173220,5090,5090,5090,5090,0
|
|
20230607,202300,152173220,5090,5090,5090,5090,0
|
|
20230607,202200,152173220,5090,5090,5090,5090,0
|
|
20230607,202100,152173220,5090,5090,5090,5090,0
|
|
20230607,202000,152173220,5090,5090,5090,5090,0
|
|
20230607,201900,152173220,5090,5090,5090,5090,0
|
|
20230607,201800,152173220,5090,5090,5090,5090,0
|
|
20230607,201700,152173220,5090,5090,5090,5090,0
|
|
20230607,201600,152173220,5090,5090,5090,5090,0
|
|
20230607,201500,152173220,5090,5090,5090,5090,0
|
|
20230607,201400,152173220,5090,5090,5090,5090,0
|
|
20230607,201300,152173220,5090,5090,5090,5090,0
|
|
20230607,201200,152173220,5090,5090,5090,5090,0
|
|
20230607,201100,152173220,5090,5090,5090,5090,0
|
|
20230607,201000,152173220,5090,5090,5090,5090,0
|
|
20230607,200900,152173220,5090,5090,5090,5090,0
|
|
20230607,200800,152173220,5090,5090,5090,5090,0
|
|
20230607,200700,152173220,5090,5090,5090,5090,0
|
|
20230607,200600,152173220,5090,5090,5090,5090,0
|
|
20230607,200500,152173220,5090,5090,5090,5090,0
|
|
20230607,200400,152173220,5090,5090,5090,5090,0
|
|
20230607,200300,152173220,5090,5090,5090,5090,944
|
|
20230607,200200,152173220,5090,5090,5090,5090,0
|
|
20230607,200100,152173220,5090,5090,5090,5090,0
|
|
20230607,200000,152173220,5090,5090,5090,5090,0
|
|
20230607,195900,152173220,5090,5090,5090,5090,0
|
|
20230607,195800,152173220,5090,5090,5090,5090,0
|
|
20230607,195700,152173220,5090,5090,5090,5090,0
|
|
20230607,195600,152173220,5090,5090,5090,5090,0
|
|
20230607,195500,152173220,5090,5090,5090,5090,0
|
|
20230607,195400,152173220,5090,5090,5090,5090,0
|
|
20230607,195300,152173220,5090,5090,5090,5090,0
|
|
20230607,195200,152173220,5090,5090,5090,5090,0
|
|
20230607,195100,152173220,5090,5090,5090,5090,0
|
|
20230607,195000,152173220,5090,5090,5090,5090,0
|
|
20230607,194900,152173220,5090,5090,5090,5090,0
|
|
20230607,194800,152173220,5090,5090,5090,5090,0
|
|
20230607,194700,152173220,5090,5090,5090,5090,0
|
|
20230607,194600,152173220,5090,5090,5090,5090,0
|
|
20230607,194500,152173220,5090,5090,5090,5090,0
|
|
20230607,194400,152173220,5090,5090,5090,5090,0
|
|
20230607,194300,152173220,5090,5090,5090,5090,0
|
|
20230607,194200,152173220,5090,5090,5090,5090,0
|
|
20230607,194100,152173220,5090,5090,5090,5090,0
|
|
20230607,194000,152173220,5090,5090,5090,5090,0
|
|
20230607,193900,152173220,5090,5090,5090,5090,0
|
|
20230607,193800,152173220,5090,5090,5090,5090,0
|
|
20230607,193700,152173220,5090,5090,5090,5090,0
|
|
20230607,193600,152173220,5090,5090,5090,5090,0
|
|
20230607,193500,152173220,5090,5090,5090,5090,0
|
|
20230607,193400,152173220,5090,5090,5090,5090,0
|
|
20230607,193300,152173220,5090,5090,5090,5090,944
|
|
20230607,193200,152173220,5090,5090,5090,5090,0
|
|
20230607,193100,152173220,5090,5090,5090,5090,0
|
|
20230607,193000,152173220,5090,5090,5090,5090,0
|
|
20230607,192900,152173220,5090,5090,5090,5090,0
|
|
20230607,192800,152173220,5090,5090,5090,5090,0
|
|
20230607,192700,152173220,5090,5090,5090,5090,0
|
|
20230607,192600,152173220,5090,5090,5090,5090,0
|
|
20230607,192500,152173220,5090,5090,5090,5090,0
|
|
20230607,192400,152173220,5090,5090,5090,5090,0
|
|
20230607,192300,152173220,5090,5090,5090,5090,0
|
|
20230607,192200,152173220,5090,5090,5090,5090,0
|
|
20230607,192100,152173220,5090,5090,5090,5090,0
|
|
20230607,192000,152173220,5090,5090,5090,5090,0
|
|
20230607,191900,152173220,5090,5090,5090,5090,0
|
|
20230607,191800,152173220,5090,5090,5090,5090,0
|
|
20230607,191700,152173220,5090,5090,5090,5090,0
|
|
20230607,191600,152173220,5090,5090,5090,5090,0
|
|
20230607,191500,152173220,5090,5090,5090,5090,0
|
|
20230607,191400,152173220,5090,5090,5090,5090,0
|
|
20230607,191300,152173220,5090,5090,5090,5090,0
|
|
20230607,191200,152173220,5090,5090,5090,5090,0
|
|
20230607,191100,152173220,5090,5090,5090,5090,0
|
|
20230607,191000,152173220,5090,5090,5090,5090,0
|
|
20230607,190900,152173220,5090,5090,5090,5090,0
|
|
20230607,190800,152173220,5090,5090,5090,5090,0
|
|
20230607,190700,152173220,5090,5090,5090,5090,0
|
|
20230607,190600,152173220,5090,5090,5090,5090,0
|
|
20230607,190500,152173220,5090,5090,5090,5090,0
|
|
20230607,190400,152173220,5090,5090,5090,5090,0
|
|
20230607,190300,152173220,5090,5090,5090,5090,944
|
|
20230607,190200,152173220,5090,5090,5090,5090,0
|
|
20230607,190100,152173220,5090,5090,5090,5090,0
|
|
20230607,190000,152173220,5090,5090,5090,5090,0
|
|
20230607,185900,152173220,5090,5090,5090,5090,0
|
|
20230607,185800,152173220,5090,5090,5090,5090,0
|
|
20230607,185700,152173220,5090,5090,5090,5090,0
|
|
20230607,185600,152173220,5090,5090,5090,5090,0
|
|
20230607,185500,152173220,5090,5090,5090,5090,0
|
|
20230607,185400,152173220,5090,5090,5090,5090,0
|
|
20230607,185300,152173220,5090,5090,5090,5090,0
|
|
20230607,185200,152173220,5090,5090,5090,5090,0
|
|
20230607,185100,152173220,5090,5090,5090,5090,0
|
|
20230607,185000,152173220,5090,5090,5090,5090,0
|
|
20230607,184900,152173220,5090,5090,5090,5090,0
|
|
20230607,184800,152173220,5090,5090,5090,5090,0
|
|
20230607,184700,152173220,5090,5090,5090,5090,0
|
|
20230607,184600,152173220,5090,5090,5090,5090,0
|
|
20230607,184500,152173220,5090,5090,5090,5090,0
|
|
20230607,184400,152173220,5090,5090,5090,5090,0
|
|
20230607,184300,152173220,5090,5090,5090,5090,0
|
|
20230607,184200,152173220,5090,5090,5090,5090,0
|
|
20230607,184100,152173220,5090,5090,5090,5090,0
|
|
20230607,184000,152173220,5090,5090,5090,5090,0
|
|
20230607,183900,152173220,5090,5090,5090,5090,0
|
|
20230607,183800,152173220,5090,5090,5090,5090,0
|
|
20230607,183700,152173220,5090,5090,5090,5090,0
|
|
20230607,183600,152173220,5090,5090,5090,5090,0
|
|
20230607,183500,152173220,5090,5090,5090,5090,0
|
|
20230607,183400,152173220,5090,5090,5090,5090,0
|
|
20230607,183300,152173220,5090,5090,5090,5090,944
|
|
20230607,183200,152173220,5090,5090,5090,5090,0
|
|
20230607,183100,152173220,5090,5090,5090,5090,0
|
|
20230607,183000,152173220,5090,5090,5090,5090,0
|
|
20230607,182900,152173220,5090,5090,5090,5090,0
|
|
20230607,182800,152173220,5090,5090,5090,5090,0
|
|
20230607,182700,152173220,5090,5090,5090,5090,0
|
|
20230607,182600,152173220,5090,5090,5090,5090,0
|
|
20230607,182500,152173220,5090,5090,5090,5090,0
|
|
20230607,182400,152173220,5090,5090,5090,5090,0
|
|
20230607,182300,152173220,5090,5090,5090,5090,0
|
|
20230607,182200,152173220,5090,5090,5090,5090,0
|
|
20230607,182100,152173220,5090,5090,5090,5090,0
|
|
20230607,182000,152173220,5090,5090,5090,5090,0
|
|
20230607,181900,152173220,5090,5090,5090,5090,0
|
|
20230607,181800,152173220,5090,5090,5090,5090,0
|
|
20230607,181700,152173220,5090,5090,5090,5090,0
|
|
20230607,181600,152173220,5090,5090,5090,5090,0
|
|
20230607,181500,152173220,5090,5090,5090,5090,0
|
|
20230607,181400,152173220,5090,5090,5090,5090,0
|
|
20230607,181300,152173220,5090,5090,5090,5090,0
|
|
20230607,181200,152173220,5090,5090,5090,5090,0
|
|
20230607,181100,152173220,5090,5090,5090,5090,0
|
|
20230607,181000,152173220,5090,5090,5090,5090,0
|
|
20230607,180900,152173220,5090,5090,5090,5090,0
|
|
20230607,180800,152173220,5090,5090,5090,5090,0
|
|
20230607,180700,152173220,5090,5090,5090,5090,0
|
|
20230607,180600,152173220,5090,5090,5090,5090,0
|
|
20230607,180500,152173220,5090,5090,5090,5090,0
|
|
20230607,180400,152173220,5090,5090,5090,5090,0
|
|
20230607,180300,152173220,5090,5090,5090,5090,944
|
|
20230607,180200,152173220,5090,5090,5090,5090,0
|
|
20230607,180100,152173220,5090,5090,5090,5090,0
|
|
20230607,180000,152173220,5090,5090,5090,5090,0
|
|
20230607,175900,152173220,5090,5090,5090,5090,0
|
|
20230607,175800,152173220,5090,5090,5090,5090,0
|
|
20230607,175700,152173220,5090,5090,5090,5090,0
|
|
20230607,175600,152173220,5090,5090,5090,5090,0
|
|
20230607,175500,152173220,5090,5090,5090,5090,0
|
|
20230607,175400,152173220,5090,5090,5090,5090,0
|
|
20230607,175300,152173220,5090,5090,5090,5090,0
|
|
20230607,175200,152173220,5090,5090,5090,5090,0
|
|
20230607,175100,152173220,5090,5090,5090,5090,0
|
|
20230607,175000,152173220,5090,5090,5090,5090,0
|
|
20230607,174900,152173220,5090,5090,5090,5090,0
|
|
20230607,174800,152173220,5090,5090,5090,5090,0
|
|
20230607,174700,152173220,5090,5090,5090,5090,0
|
|
20230607,174600,152173220,5090,5090,5090,5090,0
|
|
20230607,174500,152173220,5090,5090,5090,5090,0
|
|
20230607,174400,152173220,5090,5090,5090,5090,0
|
|
20230607,174300,152173220,5090,5090,5090,5090,0
|
|
20230607,174200,152173220,5090,5090,5090,5090,0
|
|
20230607,174100,152173220,5090,5090,5090,5090,0
|
|
20230607,174000,152173220,5090,5090,5090,5090,0
|
|
20230607,173900,152173220,5090,5090,5090,5090,0
|
|
20230607,173800,152173220,5090,5090,5090,5090,0
|
|
20230607,173700,152173220,5090,5090,5090,5090,0
|
|
20230607,173600,152173220,5090,5090,5090,5090,0
|
|
20230607,173500,152173220,5090,5090,5090,5090,0
|
|
20230607,173400,152173220,5090,5090,5090,5090,0
|
|
20230607,173300,152173220,5090,5090,5090,5090,944
|
|
20230607,173200,152173220,5090,5090,5090,5090,0
|
|
20230607,173100,152173220,5090,5090,5090,5090,0
|
|
20230607,173000,152173220,5090,5090,5090,5090,0
|
|
20230607,172900,152173220,5090,5090,5090,5090,0
|
|
20230607,172800,152173220,5090,5090,5090,5090,0
|
|
20230607,172700,152173220,5090,5090,5090,5090,0
|
|
20230607,172600,152173220,5090,5090,5090,5090,0
|
|
20230607,172500,152173220,5090,5090,5090,5090,0
|
|
20230607,172400,152173220,5090,5090,5090,5090,0
|
|
20230607,172300,152173220,5090,5090,5090,5090,0
|
|
20230607,172200,152173220,5090,5090,5090,5090,0
|
|
20230607,172100,152173220,5090,5090,5090,5090,0
|
|
20230607,172000,152173220,5090,5090,5090,5090,0
|
|
20230607,171900,152173220,5090,5090,5090,5090,0
|
|
20230607,171800,152173220,5090,5090,5090,5090,0
|
|
20230607,171700,152173220,5090,5090,5090,5090,0
|
|
20230607,171600,152173220,5090,5090,5090,5090,0
|
|
20230607,171500,152173220,5090,5090,5090,5090,0
|
|
20230607,171400,152173220,5090,5090,5090,5090,0
|
|
20230607,171300,152173220,5090,5090,5090,5090,0
|
|
20230607,171200,152173220,5090,5090,5090,5090,0
|
|
20230607,171100,152173220,5090,5090,5090,5090,0
|
|
20230607,171000,152173220,5090,5090,5090,5090,0
|
|
20230607,170900,152173220,5090,5090,5090,5090,0
|
|
20230607,170800,152173220,5090,5090,5090,5090,0
|
|
20230607,170700,152173220,5090,5090,5090,5090,0
|
|
20230607,170600,152173220,5090,5090,5090,5090,0
|
|
20230607,170500,152173220,5090,5090,5090,5090,0
|
|
20230607,170400,152173220,5090,5090,5090,5090,0
|
|
20230607,170300,152173220,5090,5090,5090,5090,944
|
|
20230607,170200,152173220,5090,5090,5090,5090,0
|
|
20230607,170100,152173220,5090,5090,5090,5090,0
|
|
20230607,170000,152173220,5090,5090,5090,5090,0
|
|
20230607,165900,152173220,5090,5090,5090,5090,0
|
|
20230607,165800,152173220,5090,5090,5090,5090,0
|
|
20230607,165700,152173220,5090,5090,5090,5090,0
|
|
20230607,165600,152173220,5090,5090,5090,5090,0
|
|
20230607,165500,152173220,5090,5090,5090,5090,0
|
|
20230607,165400,152173220,5090,5090,5090,5090,0
|
|
20230607,165300,152173220,5090,5090,5090,5090,0
|
|
20230607,165200,152173220,5090,5090,5090,5090,0
|
|
20230607,165100,152173220,5090,5090,5090,5090,0
|
|
20230607,165000,152173220,5090,5090,5090,5090,0
|
|
20230607,164900,152173220,5090,5090,5090,5090,0
|
|
20230607,164800,152173220,5090,5090,5090,5090,0
|
|
20230607,164700,152173220,5090,5090,5090,5090,0
|
|
20230607,164600,152173220,5090,5090,5090,5090,0
|
|
20230607,164500,152173220,5090,5090,5090,5090,0
|
|
20230607,164400,152173220,5090,5090,5090,5090,0
|
|
20230607,164300,152173220,5090,5090,5090,5090,0
|
|
20230607,164200,152173220,5090,5090,5090,5090,0
|
|
20230607,164100,152173220,5090,5090,5090,5090,0
|
|
20230607,164000,152173220,5090,5090,5090,5090,0
|
|
20230607,163900,152173220,5090,5090,5090,5090,0
|
|
20230607,163800,152173220,5090,5090,5090,5090,0
|
|
20230607,163700,152173220,5090,5090,5090,5090,0
|
|
20230607,163600,152173220,5090,5090,5090,5090,0
|
|
20230607,163500,152173220,5090,5090,5090,5090,0
|
|
20230607,163400,152173220,5090,5090,5090,5090,0
|
|
20230607,163300,152173220,5090,5090,5090,5090,944
|
|
20230607,163200,152173220,5090,5090,5090,5090,0
|
|
20230607,163100,152173220,5090,5090,5090,5090,0
|
|
20230607,163000,152173220,5090,5090,5090,5090,0
|
|
20230607,162900,152173220,5090,5090,5090,5090,0
|
|
20230607,162800,152173220,5090,5090,5090,5090,0
|
|
20230607,162700,152173220,5090,5090,5090,5090,0
|
|
20230607,162600,152173220,5090,5090,5090,5090,0
|
|
20230607,162500,152173220,5090,5090,5090,5090,0
|
|
20230607,162400,152173220,5090,5090,5090,5090,0
|
|
20230607,162300,152173220,5090,5090,5090,5090,0
|
|
20230607,162200,152173220,5090,5090,5090,5090,0
|
|
20230607,162100,152173220,5090,5090,5090,5090,0
|
|
20230607,162000,152173220,5090,5090,5090,5090,0
|
|
20230607,161900,152173220,5090,5090,5090,5090,0
|
|
20230607,161800,152173220,5090,5090,5090,5090,0
|
|
20230607,161700,152173220,5090,5090,5090,5090,0
|
|
20230607,161600,152173220,5090,5090,5090,5090,0
|
|
20230607,161500,152173220,5090,5090,5090,5090,0
|
|
20230607,161400,152173220,5090,5090,5090,5090,0
|
|
20230607,161300,152173220,5090,5090,5090,5090,0
|
|
20230607,161200,152173220,5090,5090,5090,5090,0
|
|
20230607,161100,152173220,5090,5090,5090,5090,0
|
|
20230607,161000,152173220,5090,5090,5090,5090,0
|
|
20230607,160900,152173220,5090,5090,5090,5090,0
|
|
20230607,160800,152173220,5090,5090,5090,5090,0
|
|
20230607,160700,152173220,5090,5090,5090,5090,0
|
|
20230607,160600,152173220,5090,5090,5090,5090,0
|
|
20230607,160500,152173220,5090,5090,5090,5090,0
|
|
20230607,160400,152173220,5090,5090,5090,5090,0
|
|
20230607,160300,152173220,5090,5090,5090,5090,944
|
|
20230607,160200,152173220,5090,5090,5090,5090,0
|
|
20230607,160100,152173220,5090,5090,5090,5090,0
|
|
20230607,160000,152173220,5090,5090,5090,5090,0
|
|
20230607,155900,152173220,5090,5090,5090,5090,0
|
|
20230607,155800,152173220,5090,5090,5090,5090,0
|
|
20230607,155700,152173220,5090,5090,5090,5090,0
|
|
20230607,155600,152173220,5090,5090,5090,5090,0
|
|
20230607,155500,152173220,5090,5090,5090,5090,0
|
|
20230607,155400,152173220,5090,5090,5090,5090,0
|
|
20230607,155300,152173220,5090,5090,5090,5090,0
|
|
20230607,155200,152173220,5090,5090,5090,5090,0
|
|
20230607,155100,152173220,5090,5090,5090,5090,0
|
|
20230607,155000,152173220,5090,5090,5090,5090,0
|
|
20230607,154900,152173220,5090,5090,5090,5090,0
|
|
20230607,154800,152173220,5090,5090,5090,5090,0
|
|
20230607,154700,152173220,5090,5090,5090,5090,0
|
|
20230607,154600,152173220,5090,5090,5090,5090,0
|
|
20230607,154500,152173220,5090,5090,5090,5090,0
|
|
20230607,154400,152173220,5090,5090,5090,5090,0
|
|
20230607,154300,152173220,5090,5090,5090,5090,0
|
|
20230607,154200,152173220,5090,5090,5090,5090,0
|
|
20230607,154100,152173220,5090,5090,5090,5090,0
|
|
20230607,154000,152173220,5090,5090,5090,5090,0
|
|
20230607,153900,152173220,5090,5090,5090,5090,0
|
|
20230607,153800,152173220,5090,5090,5090,5090,0
|
|
20230607,153700,152173220,5090,5090,5090,5090,0
|
|
20230607,153600,152173220,5090,5090,5090,5090,0
|
|
20230607,153500,152173220,5090,5090,5090,5090,0
|
|
20230607,153400,152173220,5090,5090,5090,5090,0
|
|
20230607,153300,152173220,5090,5090,5090,5090,944
|
|
20230607,153200,152173220,5090,5090,5090,5090,0
|
|
20230607,153100,152173220,5090,5090,5090,5090,0
|
|
20230607,153000,152173220,5090,5090,5090,5090,944
|
|
20230607,152900,147368260,5100,5100,5100,5100,0
|
|
20230607,152800,147368260,5100,5100,5100,5100,0
|
|
20230607,152700,147368260,5100,5100,5100,5100,0
|
|
20230607,152600,147368260,5100,5100,5100,5100,0
|
|
20230607,152500,147368260,5100,5100,5100,5100,0
|
|
20230607,152400,147368260,5100,5100,5100,5100,0
|
|
20230607,152300,147368260,5100,5100,5100,5100,0
|
|
20230607,152200,147368260,5100,5100,5100,5100,0
|
|
20230607,152100,147368260,5100,5100,5100,5100,0
|
|
20230607,152000,147368260,5100,5100,5100,5100,0
|
|
20230607,151900,147368260,5100,5100,5100,5100,0
|
|
20230607,151800,147368260,5100,5100,5100,5100,0
|
|
20230607,151700,147368260,5100,5100,5100,5100,0
|
|
20230607,151600,147368260,5100,5100,5100,5100,4
|
|
20230607,151500,147347860,5070,5080,5080,5070,480
|
|
20230607,151400,144909960,5100,5100,5100,5100,0
|
|
20230607,151300,144909960,5100,5100,5100,5100,0
|
|
20230607,151200,144909960,5100,5100,5100,5100,30
|
|
20230607,151100,144756960,5100,5100,5100,5100,0
|
|
20230607,151000,144756960,5100,5100,5100,5100,0
|
|
20230607,150900,144756960,5100,5100,5100,5100,0
|
|
20230607,150800,144756960,5100,5100,5100,5100,0
|
|
20230607,150700,144756960,5100,5070,5100,5060,636
|
|
20230607,150600,141537900,5110,5100,5110,5050,2594
|
|
20230607,150500,128367440,5130,5130,5130,5130,0
|
|
20230607,150400,128367440,5130,5130,5130,5130,0
|
|
20230607,150300,128367440,5130,5130,5130,5130,0
|
|
20230607,150200,128367440,5130,5130,5130,5130,0
|
|
20230607,150100,128367440,5130,5130,5130,5130,3
|
|
20230607,150000,128352050,5100,5100,5100,5100,1111
|
|
20230607,145900,122685950,5130,5130,5130,5130,388
|
|
20230607,145800,120695510,5130,5110,5130,5110,242
|
|
20230607,145700,119458810,5130,5130,5130,5130,0
|
|
20230607,145600,119458810,5130,5130,5130,5130,0
|
|
20230607,145500,119458810,5130,5130,5130,5130,0
|
|
20230607,145400,119458810,5130,5130,5130,5130,0
|
|
20230607,145300,119458810,5130,5130,5130,5130,0
|
|
20230607,145200,119458810,5130,5130,5130,5130,0
|
|
20230607,145100,119458810,5130,5130,5130,5130,0
|
|
20230607,145000,119458810,5130,5130,5130,5130,19
|
|
20230607,144900,119361340,5130,5130,5130,5130,0
|
|
20230607,144800,119361340,5130,5110,5130,5110,9
|
|
20230607,144700,119315270,5130,5130,5130,5130,0
|
|
20230607,144600,119315270,5130,5130,5130,5130,0
|
|
20230607,144500,119315270,5130,5130,5130,5130,0
|
|
20230607,144400,119315270,5130,5130,5130,5130,0
|
|
20230607,144300,119315270,5130,5130,5130,5130,0
|
|
20230607,144200,119315270,5130,5130,5130,5130,0
|
|
20230607,144100,119315270,5130,5130,5130,5130,0
|
|
20230607,144000,119315270,5130,5120,5130,5100,254
|
|
20230607,143900,118018530,5130,5130,5130,5130,0
|
|
20230607,143800,118018530,5130,5130,5130,5130,2
|
|
20230607,143700,118008270,5120,5120,5120,5120,100
|
|
20230607,143600,117496270,5130,5130,5130,5130,0
|
|
20230607,143500,117496270,5130,5130,5130,5130,0
|
|
20230607,143400,117496270,5130,5130,5130,5130,11
|
|
20230607,143300,117439840,5120,5120,5120,5120,100
|
|
20230607,143200,116927840,5130,5130,5130,5130,0
|
|
20230607,143100,116927840,5130,5130,5130,5130,2
|
|
20230607,143000,116917580,5140,5110,5150,5110,28
|
|
20230607,142900,116774280,5160,5160,5160,5160,0
|
|
20230607,142800,116774280,5160,5160,5160,5160,0
|
|
20230607,142700,116774280,5160,5160,5160,5160,0
|
|
20230607,142600,116774280,5160,5160,5160,5160,3
|
|
20230607,142500,116758800,5120,5120,5120,5120,105
|
|
20230607,142400,116221200,5160,5130,5160,5130,183
|
|
20230607,142300,115282350,5140,5140,5140,5140,152
|
|
20230607,142200,114501070,5170,5160,5170,5160,11
|
|
20230607,142100,114444250,5170,5170,5170,5170,0
|
|
20230607,142000,114444250,5170,5140,5170,5140,203
|
|
20230607,141900,113400740,5170,5170,5170,5170,3
|
|
20230607,141800,113385230,5150,5150,5150,5150,0
|
|
20230607,141700,113385230,5150,5150,5150,5150,0
|
|
20230607,141600,113385230,5150,5150,5150,5150,206
|
|
20230607,141500,112324330,5190,5190,5190,5190,0
|
|
20230607,141400,112324330,5190,5190,5190,5190,0
|
|
20230607,141300,112324330,5190,5190,5190,5190,0
|
|
20230607,141200,112324330,5190,5190,5190,5190,0
|
|
20230607,141100,112324330,5190,5190,5190,5190,0
|
|
20230607,141000,112324330,5190,5190,5190,5190,0
|
|
20230607,140900,112324330,5190,5190,5190,5190,0
|
|
20230607,140800,112324330,5190,5190,5190,5190,0
|
|
20230607,140700,112324330,5190,5190,5190,5190,0
|
|
20230607,140600,112324330,5190,5190,5190,5190,0
|
|
20230607,140500,112324330,5190,5190,5190,5190,0
|
|
20230607,140400,112324330,5190,5190,5190,5190,0
|
|
20230607,140300,112324330,5190,5190,5190,5190,0
|
|
20230607,140200,112324330,5190,5190,5190,5190,0
|
|
20230607,140100,112324330,5190,5190,5190,5190,0
|
|
20230607,140000,112324330,5190,5190,5190,5190,0
|
|
20230607,135900,112324330,5190,5190,5190,5190,0
|
|
20230607,135800,112324330,5190,5190,5190,5190,0
|
|
20230607,135700,112324330,5190,5190,5190,5190,0
|
|
20230607,135600,112324330,5190,5190,5190,5190,0
|
|
20230607,135500,112324330,5190,5190,5190,5190,0
|
|
20230607,135400,112324330,5190,5190,5190,5190,0
|
|
20230607,135300,112324330,5190,5190,5190,5190,0
|
|
20230607,135200,112324330,5190,5190,5190,5190,0
|
|
20230607,135100,112324330,5190,5190,5190,5190,0
|
|
20230607,135000,112324330,5190,5190,5190,5190,0
|
|
20230607,134900,112324330,5190,5160,5190,5160,150
|
|
20230607,134800,111550240,5160,5150,5160,5150,2005
|
|
20230607,134700,101211040,5150,5150,5150,5150,0
|
|
20230607,134600,101211040,5150,5150,5150,5150,0
|
|
20230607,134500,101211040,5150,5150,5150,5150,0
|
|
20230607,134400,101211040,5150,5150,5150,5150,0
|
|
20230607,134300,101211040,5150,5140,5160,5140,24
|
|
20230607,134200,101087480,5180,5180,5180,5180,0
|
|
20230607,134100,101087480,5180,5180,5180,5180,0
|
|
20230607,134000,101087480,5180,5180,5180,5180,0
|
|
20230607,133900,101087480,5180,5180,5180,5180,1
|
|
20230607,133800,101082300,5140,5140,5140,5140,92
|
|
20230607,133700,100609420,5130,5140,5140,5130,269
|
|
20230607,133600,99229390,5160,5160,5160,5160,0
|
|
20230607,133500,99229390,5160,5160,5160,5160,0
|
|
20230607,133400,99229390,5160,5160,5160,5160,0
|
|
20230607,133300,99229390,5160,5150,5160,5150,4
|
|
20230607,133200,99208770,5140,5140,5140,5140,204
|
|
20230607,133100,98160210,5180,5180,5180,5180,0
|
|
20230607,133000,98160210,5180,5150,5180,5150,6
|
|
20230607,132900,98129280,5160,5160,5160,5160,1
|
|
20230607,132800,98124120,5170,5180,5180,5170,2
|
|
20230607,132700,98113770,5190,5140,5190,5140,215
|
|
20230607,132600,97008620,5140,5140,5140,5140,244
|
|
20230607,132500,95754460,5170,5150,5170,5140,7
|
|
20230607,132400,95718380,5190,5190,5190,5190,0
|
|
20230607,132300,95718380,5190,5190,5190,5190,0
|
|
20230607,132200,95718380,5190,5180,5190,5180,6
|
|
20230607,132100,95687280,5140,5140,5140,5140,200
|
|
20230607,132000,94659280,5140,5130,5140,5130,18
|
|
20230607,131900,94566930,5130,5130,5130,5130,12
|
|
20230607,131800,94505370,5130,5130,5130,5130,41
|
|
20230607,131700,94295040,5140,5140,5140,5140,0
|
|
20230607,131600,94295040,5140,5140,5140,5140,0
|
|
20230607,131500,94295040,5140,5140,5140,5140,0
|
|
20230607,131400,94295040,5140,5140,5140,5140,0
|
|
20230607,131300,94295040,5140,5110,5140,5100,1416
|
|
20230607,131200,87063320,5160,5160,5160,5160,0
|
|
20230607,131100,87063320,5160,5130,5160,5110,359
|
|
20230607,131000,85226230,5140,5140,5140,5140,346
|
|
20230607,130900,83447790,5170,5170,5170,5170,0
|
|
20230607,130800,83447790,5170,5170,5170,5170,0
|
|
20230607,130700,83447790,5170,5170,5170,5170,400
|
|
20230607,130600,81379790,5170,5170,5170,5170,0
|
|
20230607,130500,81379790,5170,5170,5170,5170,0
|
|
20230607,130400,81379790,5170,5170,5170,5170,0
|
|
20230607,130300,81379790,5170,5170,5170,5170,0
|
|
20230607,130200,81379790,5170,5170,5170,5170,0
|
|
20230607,130100,81379790,5170,5170,5170,5170,2
|
|
20230607,130000,81369450,5140,5140,5140,5140,0
|
|
20230607,125900,81369450,5140,5140,5140,5140,300
|
|
20230607,125800,79827450,5170,5170,5170,5170,0
|
|
20230607,125700,79827450,5170,5170,5170,5170,0
|
|
20230607,125600,79827450,5170,5170,5170,5170,0
|
|
20230607,125500,79827450,5170,5170,5170,5170,0
|
|
20230607,125400,79827450,5170,5170,5170,5170,0
|
|
20230607,125300,79827450,5170,5170,5170,5170,0
|
|
20230607,125200,79827450,5170,5170,5170,5170,0
|
|
20230607,125100,79827450,5170,5170,5170,5170,0
|
|
20230607,125000,79827450,5170,5170,5170,5170,0
|
|
20230607,124900,79827450,5170,5170,5170,5170,0
|
|
20230607,124800,79827450,5170,5170,5170,5170,0
|
|
20230607,124700,79827450,5170,5170,5170,5170,0
|
|
20230607,124600,79827450,5170,5170,5170,5170,0
|
|
20230607,124500,79827450,5170,5170,5170,5170,0
|
|
20230607,124400,79827450,5170,5170,5170,5170,0
|
|
20230607,124300,79827450,5170,5170,5170,5170,0
|
|
20230607,124200,79827450,5170,5170,5170,5170,0
|
|
20230607,124100,79827450,5170,5170,5170,5170,0
|
|
20230607,124000,79827450,5170,5170,5170,5170,0
|
|
20230607,123900,79827450,5170,5170,5170,5170,0
|
|
20230607,123800,79827450,5170,5170,5170,5170,0
|
|
20230607,123700,79827450,5170,5170,5170,5170,0
|
|
20230607,123600,79827450,5170,5170,5170,5170,0
|
|
20230607,123500,79827450,5170,5170,5170,5170,0
|
|
20230607,123400,79827450,5170,5170,5170,5170,0
|
|
20230607,123300,79827450,5170,5170,5170,5170,3
|
|
20230607,123200,79811940,5150,5150,5150,5150,0
|
|
20230607,123100,79811940,5150,5170,5170,5150,220
|
|
20230607,123000,78678790,5190,5190,5190,5190,0
|
|
20230607,122900,78678790,5190,5190,5190,5190,0
|
|
20230607,122800,78678790,5190,5190,5190,5190,0
|
|
20230607,122700,78678790,5190,5190,5190,5190,0
|
|
20230607,122600,78678790,5190,5190,5190,5190,0
|
|
20230607,122500,78678790,5190,5190,5190,5190,0
|
|
20230607,122400,78678790,5190,5190,5190,5190,0
|
|
20230607,122300,78678790,5190,5190,5190,5190,0
|
|
20230607,122200,78678790,5190,5190,5190,5190,0
|
|
20230607,122100,78678790,5190,5190,5190,5190,0
|
|
20230607,122000,78678790,5190,5190,5190,5190,0
|
|
20230607,121900,78678790,5190,5190,5190,5190,0
|
|
20230607,121800,78678790,5190,5190,5190,5190,0
|
|
20230607,121700,78678790,5190,5190,5190,5190,0
|
|
20230607,121600,78678790,5190,5190,5190,5190,0
|
|
20230607,121500,78678790,5190,5150,5190,5150,5
|
|
20230607,121400,78653000,5190,5190,5190,5190,0
|
|
20230607,121300,78653000,5190,5190,5190,5190,0
|
|
20230607,121200,78653000,5190,5190,5190,5190,0
|
|
20230607,121100,78653000,5190,5190,5190,5190,0
|
|
20230607,121000,78653000,5190,5190,5190,5190,0
|
|
20230607,120900,78653000,5190,5190,5190,5190,0
|
|
20230607,120800,78653000,5190,5190,5190,5190,0
|
|
20230607,120700,78653000,5190,5170,5190,5170,560
|
|
20230607,120600,75757160,5170,5170,5170,5170,0
|
|
20230607,120500,75757160,5170,5170,5170,5170,0
|
|
20230607,120400,75757160,5170,5170,5170,5170,2
|
|
20230607,120300,75746820,5140,5140,5140,5140,0
|
|
20230607,120200,75746820,5140,5140,5140,5140,414
|
|
20230607,120100,73618860,5180,5180,5180,5180,0
|
|
20230607,120000,73618860,5180,5180,5180,5180,1
|
|
20230607,115900,73613680,5190,5190,5190,5190,0
|
|
20230607,115800,73613680,5190,5190,5190,5190,0
|
|
20230607,115700,73613680,5190,5190,5190,5190,0
|
|
20230607,115600,73613680,5190,5190,5190,5190,0
|
|
20230607,115500,73613680,5190,5190,5190,5190,0
|
|
20230607,115400,73613680,5190,5190,5190,5190,0
|
|
20230607,115300,73613680,5190,5190,5190,5190,0
|
|
20230607,115200,73613680,5190,5170,5190,5150,768
|
|
20230607,115100,69657360,5210,5210,5210,5210,0
|
|
20230607,115000,69657360,5210,5210,5210,5210,0
|
|
20230607,114900,69657360,5210,5210,5210,5210,0
|
|
20230607,114800,69657360,5210,5210,5210,5210,0
|
|
20230607,114700,69657360,5210,5210,5210,5210,0
|
|
20230607,114600,69657360,5210,5210,5210,5210,0
|
|
20230607,114500,69657360,5210,5210,5210,5210,0
|
|
20230607,114400,69657360,5210,5210,5210,5210,0
|
|
20230607,114300,69657360,5210,5210,5210,5210,0
|
|
20230607,114200,69657360,5210,5210,5210,5210,0
|
|
20230607,114100,69657360,5210,5210,5210,5210,0
|
|
20230607,114000,69657360,5210,5210,5210,5210,0
|
|
20230607,113900,69657360,5210,5210,5210,5210,0
|
|
20230607,113800,69657360,5210,5210,5210,5210,0
|
|
20230607,113700,69657360,5210,5210,5210,5210,0
|
|
20230607,113600,69657360,5210,5210,5210,5210,0
|
|
20230607,113500,69657360,5210,5210,5210,5210,0
|
|
20230607,113400,69657360,5210,5210,5210,5210,0
|
|
20230607,113300,69657360,5210,5210,5210,5210,0
|
|
20230607,113200,69657360,5210,5210,5210,5210,2
|
|
20230607,113100,69646940,5180,5190,5190,5180,668
|
|
20230607,113000,66181690,5210,5210,5210,5210,0
|
|
20230607,112900,66181690,5210,5210,5210,5210,0
|
|
20230607,112800,66181690,5210,5210,5210,5210,0
|
|
20230607,112700,66181690,5210,5210,5210,5210,0
|
|
20230607,112600,66181690,5210,5210,5210,5210,0
|
|
20230607,112500,66181690,5210,5210,5210,5210,0
|
|
20230607,112400,66181690,5210,5210,5210,5210,0
|
|
20230607,112300,66181690,5210,5210,5210,5210,0
|
|
20230607,112200,66181690,5210,5210,5210,5210,1
|
|
20230607,112100,66176480,5210,5210,5210,5210,0
|
|
20230607,112000,66176480,5210,5210,5210,5210,0
|
|
20230607,111900,66176480,5210,5210,5210,5210,0
|
|
20230607,111800,66176480,5210,5210,5210,5210,0
|
|
20230607,111700,66176480,5210,5210,5210,5210,0
|
|
20230607,111600,66176480,5210,5210,5210,5210,0
|
|
20230607,111500,66176480,5210,5210,5210,5210,0
|
|
20230607,111400,66176480,5210,5210,5210,5210,0
|
|
20230607,111300,66176480,5210,5210,5210,5210,0
|
|
20230607,111200,66176480,5210,5210,5210,5210,0
|
|
20230607,111100,66176480,5210,5210,5210,5210,0
|
|
20230607,111000,66176480,5210,5210,5210,5210,0
|
|
20230607,110900,66176480,5210,5210,5210,5210,0
|
|
20230607,110800,66176480,5210,5210,5210,5210,0
|
|
20230607,110700,66176480,5210,5210,5210,5210,91
|
|
20230607,110600,65702370,5200,5200,5200,5200,0
|
|
20230607,110500,65702370,5200,5200,5200,5200,764
|
|
20230607,110400,61729570,5200,5200,5200,5200,0
|
|
20230607,110300,61729570,5200,5200,5200,5200,0
|
|
20230607,110200,61729570,5200,5200,5200,5200,0
|
|
20230607,110100,61729570,5200,5200,5200,5200,0
|
|
20230607,110000,61729570,5200,5200,5200,5200,0
|
|
20230607,105900,61729570,5200,5200,5200,5200,0
|
|
20230607,105800,61729570,5200,5200,5200,5200,0
|
|
20230607,105700,61729570,5200,5200,5200,5200,0
|
|
20230607,105600,61729570,5200,5200,5200,5200,0
|
|
20230607,105500,61729570,5200,5200,5200,5200,0
|
|
20230607,105400,61729570,5200,5200,5200,5200,0
|
|
20230607,105300,61729570,5200,5200,5200,5200,0
|
|
20230607,105200,61729570,5200,5200,5200,5200,0
|
|
20230607,105100,61729570,5200,5200,5200,5200,0
|
|
20230607,105000,61729570,5200,5200,5200,5200,0
|
|
20230607,104900,61729570,5200,5200,5200,5200,0
|
|
20230607,104800,61729570,5200,5200,5200,5200,0
|
|
20230607,104700,61729570,5200,5200,5200,5200,0
|
|
20230607,104600,61729570,5200,5200,5200,5200,0
|
|
20230607,104500,61729570,5200,5200,5200,5200,0
|
|
20230607,104400,61729570,5200,5200,5200,5200,5
|
|
20230607,104300,61703570,5170,5170,5170,5170,9
|
|
20230607,104200,61657040,5220,5220,5220,5220,0
|
|
20230607,104100,61657040,5220,5220,5220,5220,0
|
|
20230607,104000,61657040,5220,5220,5220,5220,0
|
|
20230607,103900,61657040,5220,5220,5220,5220,0
|
|
20230607,103800,61657040,5220,5220,5220,5220,0
|
|
20230607,103700,61657040,5220,5220,5220,5220,0
|
|
20230607,103600,61657040,5220,5220,5220,5220,0
|
|
20230607,103500,61657040,5220,5220,5220,5220,0
|
|
20230607,103400,61657040,5220,5220,5220,5220,0
|
|
20230607,103300,61657040,5220,5220,5220,5220,0
|
|
20230607,103200,61657040,5220,5220,5220,5220,0
|
|
20230607,103100,61657040,5220,5220,5220,5220,0
|
|
20230607,103000,61657040,5220,5220,5220,5220,0
|
|
20230607,102900,61657040,5220,5220,5220,5220,0
|
|
20230607,102800,61657040,5220,5220,5220,5220,0
|
|
20230607,102700,61657040,5220,5200,5220,5200,250
|
|
20230607,102600,60356800,5210,5160,5210,5160,499
|
|
20230607,102500,57777680,5220,5220,5220,5220,0
|
|
20230607,102400,57777680,5220,5220,5220,5220,0
|
|
20230607,102300,57777680,5220,5220,5220,5220,0
|
|
20230607,102200,57777680,5220,5180,5220,5160,20
|
|
20230607,102100,57673990,5220,5220,5220,5220,2
|
|
20230607,102000,57663550,5230,5230,5230,5230,0
|
|
20230607,101900,57663550,5230,5210,5230,5210,1194
|
|
20230607,101800,51428890,5210,5210,5210,5210,0
|
|
20230607,101700,51428890,5210,5210,5210,5210,0
|
|
20230607,101600,51428890,5210,5210,5210,5210,0
|
|
20230607,101500,51428890,5210,5210,5210,5210,0
|
|
20230607,101400,51428890,5210,5210,5210,5210,0
|
|
20230607,101300,51428890,5210,5210,5210,5210,0
|
|
20230607,101200,51428890,5210,5210,5210,5210,0
|
|
20230607,101100,51428890,5210,5210,5210,5210,0
|
|
20230607,101000,51428890,5210,5210,5210,5210,0
|
|
20230607,100900,51428890,5210,5210,5210,5210,0
|
|
20230607,100800,51428890,5210,5210,5210,5210,0
|
|
20230607,100700,51428890,5210,5210,5210,5210,0
|
|
20230607,100600,51428890,5210,5210,5210,5210,0
|
|
20230607,100500,51428890,5210,5210,5210,5210,0
|
|
20230607,100400,51428890,5210,5210,5210,5210,0
|
|
20230607,100300,51428890,5210,5210,5210,5210,119
|
|
20230607,100200,50808900,5210,5210,5210,5210,0
|
|
20230607,100100,50808900,5210,5210,5210,5210,0
|
|
20230607,100000,50808900,5210,5210,5210,5210,0
|
|
20230607,095900,50808900,5210,5210,5210,5210,0
|
|
20230607,095800,50808900,5210,5210,5210,5210,0
|
|
20230607,095700,50808900,5210,5200,5210,5200,5
|
|
20230607,095600,50782870,5210,5210,5210,5210,0
|
|
20230607,095500,50782870,5210,5210,5210,5210,0
|
|
20230607,095400,50782870,5210,5210,5210,5210,0
|
|
20230607,095300,50782870,5210,5210,5210,5210,0
|
|
20230607,095200,50782870,5210,5210,5210,5210,38
|
|
20230607,095100,50584890,5220,5220,5220,5220,0
|
|
20230607,095000,50584890,5220,5220,5220,5220,70
|
|
20230607,094900,50219490,5240,5240,5240,5240,0
|
|
20230607,094800,50219490,5240,5240,5240,5240,0
|
|
20230607,094700,50219490,5240,5240,5240,5240,0
|
|
20230607,094600,50219490,5240,5230,5240,5230,280
|
|
20230607,094500,48754470,5230,5230,5230,5230,0
|
|
20230607,094400,48754470,5230,5190,5230,5190,600
|
|
20230607,094300,45631910,5190,5190,5190,5190,0
|
|
20230607,094200,45631910,5190,5190,5190,5190,300
|
|
20230607,094100,44074910,5190,5190,5190,5190,0
|
|
20230607,094000,44074910,5190,5190,5190,5190,0
|
|
20230607,093900,44074910,5190,5190,5190,5190,0
|
|
20230607,093800,44074910,5190,5190,5190,5190,0
|
|
20230607,093700,44074910,5190,5190,5190,5190,0
|
|
20230607,093600,44074910,5190,5180,5190,5180,11
|
|
20230607,093500,44017870,5180,5150,5180,5150,873
|
|
20230607,093400,39498730,5180,5180,5180,5180,0
|
|
20230607,093300,39498730,5180,5180,5180,5180,0
|
|
20230607,093200,39498730,5180,5180,5180,5180,0
|
|
20230607,093100,39498730,5180,5140,5180,5140,227
|
|
20230607,093000,38331910,5160,5160,5160,5160,1398
|
|
20230607,092900,31118230,5160,5160,5160,5160,0
|
|
20230607,092800,31118230,5160,5160,5160,5160,2
|
|
20230607,092700,31107910,5150,5140,5150,5140,300
|
|
20230607,092600,29564910,5160,5140,5160,5140,169
|
|
20230607,092500,28696190,5140,5140,5140,5140,1
|
|
20230607,092400,28691050,5140,5140,5140,5140,10
|
|
20230607,092300,28639650,5140,5140,5140,5140,0
|
|
20230607,092200,28639650,5140,5140,5140,5140,0
|
|
20230607,092100,28639650,5140,5140,5140,5140,0
|
|
20230607,092000,28639650,5140,5140,5140,5140,4
|
|
20230607,091900,28619090,5100,5110,5160,5100,644
|
|
20230607,091800,25332690,5160,5160,5160,5160,0
|
|
20230607,091700,25332690,5160,5160,5160,5160,1
|
|
20230607,091600,25327530,5140,5140,5160,5140,40
|
|
20230607,091500,25121680,5110,5160,5160,5110,1164
|
|
20230607,091400,19165440,5160,5130,5160,5130,759
|
|
20230607,091300,15264690,5140,5140,5140,5140,1
|
|
20230607,091200,15259550,5160,5160,5160,5160,0
|
|
20230607,091100,15259550,5160,5160,5160,5160,0
|
|
20230607,091000,15259550,5160,5150,5160,5150,2
|
|
20230607,090900,15249240,5100,5100,5100,5100,265
|
|
20230607,090800,13897740,5100,5100,5100,5100,500
|
|
20230607,090700,11347740,5100,5130,5130,5100,1492
|
|
20230607,090600,3733950,5190,5190,5190,5190,0
|
|
20230607,090500,3733950,5190,5100,5190,5100,252
|
|
20230607,090400,2447790,5100,5100,5100,5100,116
|
|
20230607,090300,1856190,5100,5100,5100,5100,0
|
|
20230607,090200,1856190,5100,5100,5100,5100,29
|
|
20230607,090100,1708290,5130,5130,5130,5130,258
|
|
20230607,090000,384750,5130,5130,5130,5130,75
|