597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185400,57883880,5550,5550,5550,5550,233
|
|
20230711,185300,57883880,5550,5550,5550,5550,0
|
|
20230711,185200,57883880,5550,5550,5550,5550,0
|
|
20230711,185100,57883880,5550,5550,5550,5550,0
|
|
20230711,185000,57883880,5550,5550,5550,5550,0
|
|
20230711,184900,57883880,5550,5550,5550,5550,0
|
|
20230711,184800,57883880,5550,5550,5550,5550,0
|
|
20230711,184700,57883880,5550,5550,5550,5550,0
|
|
20230711,184600,57883880,5550,5550,5550,5550,0
|
|
20230711,184500,57883880,5550,5550,5550,5550,0
|
|
20230711,184400,57883880,5550,5550,5550,5550,0
|
|
20230711,184300,57883880,5550,5550,5550,5550,0
|
|
20230711,184200,57883880,5550,5550,5550,5550,0
|
|
20230711,184100,57883880,5550,5550,5550,5550,0
|
|
20230711,184000,57883880,5550,5550,5550,5550,0
|
|
20230711,183900,57883880,5550,5550,5550,5550,0
|
|
20230711,183800,57883880,5550,5550,5550,5550,0
|
|
20230711,183700,57883880,5550,5550,5550,5550,0
|
|
20230711,183600,57883880,5550,5550,5550,5550,0
|
|
20230711,183500,57883880,5550,5550,5550,5550,0
|
|
20230711,183400,57883880,5550,5550,5550,5550,0
|
|
20230711,183300,57883880,5550,5550,5550,5550,0
|
|
20230711,183200,57883880,5550,5550,5550,5550,0
|
|
20230711,183100,57883880,5550,5550,5550,5550,0
|
|
20230711,183000,57883880,5550,5550,5550,5550,0
|
|
20230711,182900,57883880,5550,5550,5550,5550,0
|
|
20230711,182800,57883880,5550,5550,5550,5550,0
|
|
20230711,182700,57883880,5550,5550,5550,5550,0
|
|
20230711,182600,57883880,5550,5550,5550,5550,0
|
|
20230711,182500,57883880,5550,5550,5550,5550,0
|
|
20230711,182400,57883880,5550,5550,5550,5550,233
|
|
20230711,182300,57883880,5550,5550,5550,5550,0
|
|
20230711,182200,57883880,5550,5550,5550,5550,0
|
|
20230711,182100,57883880,5550,5550,5550,5550,0
|
|
20230711,182000,57883880,5550,5550,5550,5550,0
|
|
20230711,181900,57883880,5550,5550,5550,5550,0
|
|
20230711,181800,57883880,5550,5550,5550,5550,0
|
|
20230711,181700,57883880,5550,5550,5550,5550,0
|
|
20230711,181600,57883880,5550,5550,5550,5550,0
|
|
20230711,181500,57883880,5550,5550,5550,5550,0
|
|
20230711,181400,57883880,5550,5550,5550,5550,0
|
|
20230711,181300,57883880,5550,5550,5550,5550,0
|
|
20230711,181200,57883880,5550,5550,5550,5550,0
|
|
20230711,181100,57883880,5550,5550,5550,5550,0
|
|
20230711,181000,57883880,5550,5550,5550,5550,0
|
|
20230711,180900,57883880,5550,5550,5550,5550,0
|
|
20230711,180800,57883880,5550,5550,5550,5550,0
|
|
20230711,180700,57883880,5550,5550,5550,5550,0
|
|
20230711,180600,57883880,5550,5550,5550,5550,0
|
|
20230711,180500,57883880,5550,5550,5550,5550,0
|
|
20230711,180400,57883880,5550,5550,5550,5550,0
|
|
20230711,180300,57883880,5550,5550,5550,5550,0
|
|
20230711,180200,57883880,5550,5550,5550,5550,0
|
|
20230711,180100,57883880,5550,5550,5550,5550,0
|
|
20230711,180000,57883880,5550,5550,5550,5550,0
|
|
20230711,175900,57883880,5550,5550,5550,5550,0
|
|
20230711,175800,57883880,5550,5550,5550,5550,0
|
|
20230711,175700,57883880,5550,5550,5550,5550,0
|
|
20230711,175600,57883880,5550,5550,5550,5550,0
|
|
20230711,175500,57883880,5550,5550,5550,5550,0
|
|
20230711,175400,57883880,5550,5550,5550,5550,233
|
|
20230711,175300,57883880,5550,5550,5550,5550,0
|
|
20230711,175200,57883880,5550,5550,5550,5550,0
|
|
20230711,175100,57883880,5550,5550,5550,5550,0
|
|
20230711,175000,57883880,5550,5550,5550,5550,0
|
|
20230711,174900,57883880,5550,5550,5550,5550,0
|
|
20230711,174800,57883880,5550,5550,5550,5550,0
|
|
20230711,174700,57883880,5550,5550,5550,5550,0
|
|
20230711,174600,57883880,5550,5550,5550,5550,0
|
|
20230711,174500,57883880,5550,5550,5550,5550,0
|
|
20230711,174400,57883880,5550,5550,5550,5550,0
|
|
20230711,174300,57883880,5550,5550,5550,5550,0
|
|
20230711,174200,57883880,5550,5550,5550,5550,0
|
|
20230711,174100,57883880,5550,5550,5550,5550,0
|
|
20230711,174000,57883880,5550,5550,5550,5550,0
|
|
20230711,173900,57883880,5550,5550,5550,5550,0
|
|
20230711,173800,57883880,5550,5550,5550,5550,0
|
|
20230711,173700,57883880,5550,5550,5550,5550,0
|
|
20230711,173600,57883880,5550,5550,5550,5550,0
|
|
20230711,173500,57883880,5550,5550,5550,5550,0
|
|
20230711,173400,57883880,5550,5550,5550,5550,0
|
|
20230711,173300,57883880,5550,5550,5550,5550,0
|
|
20230711,173200,57883880,5550,5550,5550,5550,0
|
|
20230711,173100,57883880,5550,5550,5550,5550,0
|
|
20230711,173000,57883880,5550,5550,5550,5550,0
|
|
20230711,172900,57883880,5550,5550,5550,5550,0
|
|
20230711,172800,57883880,5550,5550,5550,5550,0
|
|
20230711,172700,57883880,5550,5550,5550,5550,0
|
|
20230711,172600,57883880,5550,5550,5550,5550,0
|
|
20230711,172500,57883880,5550,5550,5550,5550,0
|
|
20230711,172400,57883880,5550,5550,5550,5550,233
|
|
20230711,172300,57883880,5550,5550,5550,5550,0
|
|
20230711,172200,57883880,5550,5550,5550,5550,0
|
|
20230711,172100,57883880,5550,5550,5550,5550,0
|
|
20230711,172000,57883880,5550,5550,5550,5550,0
|
|
20230711,171900,57883880,5550,5550,5550,5550,0
|
|
20230711,171800,57883880,5550,5550,5550,5550,0
|
|
20230711,171700,57883880,5550,5550,5550,5550,0
|
|
20230711,171600,57883880,5550,5550,5550,5550,0
|
|
20230711,171500,57883880,5550,5550,5550,5550,0
|
|
20230711,171400,57883880,5550,5550,5550,5550,0
|
|
20230711,171300,57883880,5550,5550,5550,5550,0
|
|
20230711,171200,57883880,5550,5550,5550,5550,0
|
|
20230711,171100,57883880,5550,5550,5550,5550,0
|
|
20230711,171000,57883880,5550,5550,5550,5550,0
|
|
20230711,170900,57883880,5550,5550,5550,5550,0
|
|
20230711,170800,57883880,5550,5550,5550,5550,0
|
|
20230711,170700,57883880,5550,5550,5550,5550,0
|
|
20230711,170600,57883880,5550,5550,5550,5550,0
|
|
20230711,170500,57883880,5550,5550,5550,5550,0
|
|
20230711,170400,57883880,5550,5550,5550,5550,0
|
|
20230711,170300,57883880,5550,5550,5550,5550,0
|
|
20230711,170200,57883880,5550,5550,5550,5550,0
|
|
20230711,170100,57883880,5550,5550,5550,5550,0
|
|
20230711,170000,57883880,5550,5550,5550,5550,0
|
|
20230711,165900,57883880,5550,5550,5550,5550,0
|
|
20230711,165800,57883880,5550,5550,5550,5550,0
|
|
20230711,165700,57883880,5550,5550,5550,5550,0
|
|
20230711,165600,57883880,5550,5550,5550,5550,0
|
|
20230711,165500,57883880,5550,5550,5550,5550,0
|
|
20230711,165400,57883880,5550,5550,5550,5550,233
|
|
20230711,165300,57883880,5550,5550,5550,5550,0
|
|
20230711,165200,57883880,5550,5550,5550,5550,0
|
|
20230711,165100,57883880,5550,5550,5550,5550,0
|
|
20230711,165000,57883880,5550,5550,5550,5550,0
|
|
20230711,164900,57883880,5550,5550,5550,5550,0
|
|
20230711,164800,57883880,5550,5550,5550,5550,0
|
|
20230711,164700,57883880,5550,5550,5550,5550,0
|
|
20230711,164600,57883880,5550,5550,5550,5550,0
|
|
20230711,164500,57883880,5550,5550,5550,5550,0
|
|
20230711,164400,57883880,5550,5550,5550,5550,0
|
|
20230711,164300,57883880,5550,5550,5550,5550,0
|
|
20230711,164200,57883880,5550,5550,5550,5550,0
|
|
20230711,164100,57883880,5550,5550,5550,5550,0
|
|
20230711,164000,57883880,5550,5550,5550,5550,0
|
|
20230711,163900,57883880,5550,5550,5550,5550,0
|
|
20230711,163800,57883880,5550,5550,5550,5550,0
|
|
20230711,163700,57883880,5550,5550,5550,5550,0
|
|
20230711,163600,57883880,5550,5550,5550,5550,0
|
|
20230711,163500,57883880,5550,5550,5550,5550,0
|
|
20230711,163400,57883880,5550,5550,5550,5550,0
|
|
20230711,163300,57883880,5550,5550,5550,5550,0
|
|
20230711,163200,57883880,5550,5550,5550,5550,0
|
|
20230711,163100,57883880,5550,5550,5550,5550,0
|
|
20230711,163000,57883880,5550,5550,5550,5550,0
|
|
20230711,162900,57883880,5550,5550,5550,5550,0
|
|
20230711,162800,57883880,5550,5550,5550,5550,0
|
|
20230711,162700,57883880,5550,5550,5550,5550,0
|
|
20230711,162600,57883880,5550,5550,5550,5550,0
|
|
20230711,162500,57883880,5550,5550,5550,5550,0
|
|
20230711,162400,57883880,5550,5550,5550,5550,233
|
|
20230711,162300,57883880,5550,5550,5550,5550,0
|
|
20230711,162200,57883880,5550,5550,5550,5550,0
|
|
20230711,162100,57883880,5550,5550,5550,5550,0
|
|
20230711,162000,57883880,5550,5550,5550,5550,0
|
|
20230711,161900,57883880,5550,5550,5550,5550,0
|
|
20230711,161800,57883880,5550,5550,5550,5550,0
|
|
20230711,161700,57883880,5550,5550,5550,5550,0
|
|
20230711,161600,57883880,5550,5550,5550,5550,0
|
|
20230711,161500,57883880,5550,5550,5550,5550,0
|
|
20230711,161400,57883880,5550,5550,5550,5550,0
|
|
20230711,161300,57883880,5550,5550,5550,5550,0
|
|
20230711,161200,57883880,5550,5550,5550,5550,0
|
|
20230711,161100,57883880,5550,5550,5550,5550,0
|
|
20230711,161000,57883880,5550,5550,5550,5550,0
|
|
20230711,160900,57883880,5550,5550,5550,5550,0
|
|
20230711,160800,57883880,5550,5550,5550,5550,0
|
|
20230711,160700,57883880,5550,5550,5550,5550,0
|
|
20230711,160600,57883880,5550,5550,5550,5550,0
|
|
20230711,160500,57883880,5550,5550,5550,5550,0
|
|
20230711,160400,57883880,5550,5550,5550,5550,0
|
|
20230711,160300,57883880,5550,5550,5550,5550,0
|
|
20230711,160200,57883880,5550,5550,5550,5550,0
|
|
20230711,160100,57883880,5550,5550,5550,5550,0
|
|
20230711,160000,57883880,5550,5550,5550,5550,0
|
|
20230711,155900,57883880,5550,5550,5550,5550,0
|
|
20230711,155800,57883880,5550,5550,5550,5550,0
|
|
20230711,155700,57883880,5550,5550,5550,5550,0
|
|
20230711,155600,57883880,5550,5550,5550,5550,0
|
|
20230711,155500,57883880,5550,5550,5550,5550,0
|
|
20230711,155400,57883880,5550,5550,5550,5550,233
|
|
20230711,155300,57883880,5550,5550,5550,5550,0
|
|
20230711,155200,57883880,5550,5550,5550,5550,0
|
|
20230711,155100,57883880,5550,5550,5550,5550,0
|
|
20230711,155000,57883880,5550,5550,5550,5550,0
|
|
20230711,154900,57883880,5550,5550,5550,5550,0
|
|
20230711,154800,57883880,5550,5550,5550,5550,0
|
|
20230711,154700,57883880,5550,5550,5550,5550,0
|
|
20230711,154600,57883880,5550,5550,5550,5550,0
|
|
20230711,154500,57883880,5550,5550,5550,5550,0
|
|
20230711,154400,57883880,5550,5550,5550,5550,0
|
|
20230711,154300,57883880,5550,5550,5550,5550,0
|
|
20230711,154200,57883880,5550,5550,5550,5550,0
|
|
20230711,154100,57883880,5550,5550,5550,5550,0
|
|
20230711,154000,57883880,5550,5550,5550,5550,0
|
|
20230711,153900,57883880,5550,5550,5550,5550,0
|
|
20230711,153800,57883880,5550,5550,5550,5550,0
|
|
20230711,153700,57883880,5550,5550,5550,5550,0
|
|
20230711,153600,57883880,5550,5550,5550,5550,0
|
|
20230711,153500,57883880,5550,5550,5550,5550,0
|
|
20230711,153400,57883880,5550,5550,5550,5550,0
|
|
20230711,153300,57883880,5550,5550,5550,5550,0
|
|
20230711,153200,57883880,5550,5550,5550,5550,0
|
|
20230711,153100,57883880,5550,5550,5550,5550,0
|
|
20230711,153000,57883880,5550,5550,5550,5550,233
|
|
20230711,152900,56590730,5600,5600,5600,5600,0
|
|
20230711,152800,56590730,5600,5600,5600,5600,0
|
|
20230711,152700,56590730,5600,5600,5600,5600,0
|
|
20230711,152600,56590730,5600,5600,5600,5600,0
|
|
20230711,152500,56590730,5600,5600,5600,5600,0
|
|
20230711,152400,56590730,5600,5600,5600,5600,0
|
|
20230711,152300,56590730,5600,5600,5600,5600,0
|
|
20230711,152200,56590730,5600,5600,5600,5600,0
|
|
20230711,152100,56590730,5600,5600,5600,5600,0
|
|
20230711,152000,56590730,5600,5600,5600,5600,0
|
|
20230711,151900,56590730,5600,5600,5600,5600,50
|
|
20230711,151800,56310730,5600,5600,5600,5600,1
|
|
20230711,151700,56305130,5550,5550,5550,5550,0
|
|
20230711,151600,56305130,5550,5560,5560,5550,11
|
|
20230711,151500,56243980,5560,5560,5560,5560,0
|
|
20230711,151400,56243980,5560,5560,5560,5560,0
|
|
20230711,151300,56243980,5560,5560,5560,5560,503
|
|
20230711,151200,53447300,5560,5560,5560,5560,150
|
|
20230711,151100,52613300,5560,5560,5560,5560,0
|
|
20230711,151000,52613300,5560,5560,5560,5560,0
|
|
20230711,150900,52613300,5560,5560,5560,5560,0
|
|
20230711,150800,52613300,5560,5560,5560,5560,0
|
|
20230711,150700,52613300,5560,5560,5560,5560,30
|
|
20230711,150600,52446500,5610,5610,5610,5610,0
|
|
20230711,150500,52446500,5610,5610,5610,5610,0
|
|
20230711,150400,52446500,5610,5610,5610,5610,0
|
|
20230711,150300,52446500,5610,5610,5610,5610,0
|
|
20230711,150200,52446500,5610,5610,5610,5610,0
|
|
20230711,150100,52446500,5610,5610,5610,5610,200
|
|
20230711,150000,51324500,5610,5610,5610,5610,0
|
|
20230711,145900,51324500,5610,5610,5610,5610,0
|
|
20230711,145800,51324500,5610,5610,5610,5610,0
|
|
20230711,145700,51324500,5610,5610,5610,5610,0
|
|
20230711,145600,51324500,5610,5610,5610,5610,0
|
|
20230711,145500,51324500,5610,5610,5610,5610,0
|
|
20230711,145400,51324500,5610,5610,5610,5610,0
|
|
20230711,145300,51324500,5610,5610,5610,5610,0
|
|
20230711,145200,51324500,5610,5610,5610,5610,0
|
|
20230711,145100,51324500,5610,5610,5610,5610,0
|
|
20230711,145000,51324500,5610,5610,5610,5610,0
|
|
20230711,144900,51324500,5610,5610,5610,5610,0
|
|
20230711,144800,51324500,5610,5610,5610,5610,0
|
|
20230711,144700,51324500,5610,5610,5610,5610,0
|
|
20230711,144600,51324500,5610,5610,5610,5610,0
|
|
20230711,144500,51324500,5610,5610,5610,5610,0
|
|
20230711,144400,51324500,5610,5610,5610,5610,0
|
|
20230711,144300,51324500,5610,5610,5610,5610,0
|
|
20230711,144200,51324500,5610,5610,5610,5610,0
|
|
20230711,144100,51324500,5610,5610,5610,5610,0
|
|
20230711,144000,51324500,5610,5610,5610,5610,0
|
|
20230711,143900,51324500,5610,5610,5610,5610,1
|
|
20230711,143800,51318890,5610,5610,5610,5610,0
|
|
20230711,143700,51318890,5610,5610,5610,5610,0
|
|
20230711,143600,51318890,5610,5610,5610,5610,1
|
|
20230711,143500,51313280,5560,5560,5560,5560,0
|
|
20230711,143400,51313280,5560,5560,5560,5560,2
|
|
20230711,143300,51302160,5590,5590,5590,5590,0
|
|
20230711,143200,51302160,5590,5590,5590,5590,300
|
|
20230711,143100,49625160,5590,5590,5590,5590,0
|
|
20230711,143000,49625160,5590,5590,5590,5590,0
|
|
20230711,142900,49625160,5590,5590,5590,5590,0
|
|
20230711,142800,49625160,5590,5590,5590,5590,0
|
|
20230711,142700,49625160,5590,5590,5590,5590,1
|
|
20230711,142600,49619570,5550,5560,5560,5550,500
|
|
20230711,142500,46844400,5590,5590,5590,5590,0
|
|
20230711,142400,46844400,5590,5590,5590,5590,0
|
|
20230711,142300,46844400,5590,5590,5590,5590,0
|
|
20230711,142200,46844400,5590,5590,5590,5590,0
|
|
20230711,142100,46844400,5590,5590,5590,5590,0
|
|
20230711,142000,46844400,5590,5590,5590,5590,6
|
|
20230711,141900,46810860,5550,5550,5550,5550,0
|
|
20230711,141800,46810860,5550,5550,5550,5550,117
|
|
20230711,141700,46161510,5590,5590,5590,5590,0
|
|
20230711,141600,46161510,5590,5590,5590,5590,0
|
|
20230711,141500,46161510,5590,5590,5590,5590,0
|
|
20230711,141400,46161510,5590,5590,5590,5590,0
|
|
20230711,141300,46161510,5590,5590,5590,5590,0
|
|
20230711,141200,46161510,5590,5590,5590,5590,0
|
|
20230711,141100,46161510,5590,5590,5590,5590,0
|
|
20230711,141000,46161510,5590,5590,5590,5590,0
|
|
20230711,140900,46161510,5590,5590,5590,5590,0
|
|
20230711,140800,46161510,5590,5590,5590,5590,1
|
|
20230711,140700,46155920,5600,5600,5600,5600,0
|
|
20230711,140600,46155920,5600,5600,5600,5600,0
|
|
20230711,140500,46155920,5600,5600,5600,5600,0
|
|
20230711,140400,46155920,5600,5600,5600,5600,0
|
|
20230711,140300,46155920,5600,5600,5600,5600,0
|
|
20230711,140200,46155920,5600,5600,5600,5600,1
|
|
20230711,140100,46150320,5550,5550,5550,5550,0
|
|
20230711,140000,46150320,5550,5580,5580,5550,125
|
|
20230711,135900,45454320,5590,5590,5590,5590,0
|
|
20230711,135800,45454320,5590,5590,5590,5590,0
|
|
20230711,135700,45454320,5590,5590,5590,5590,30
|
|
20230711,135600,45286620,5590,5590,5590,5590,30
|
|
20230711,135500,45118920,5600,5600,5600,5600,0
|
|
20230711,135400,45118920,5600,5600,5600,5600,0
|
|
20230711,135300,45118920,5600,5600,5600,5600,0
|
|
20230711,135200,45118920,5600,5600,5600,5600,0
|
|
20230711,135100,45118920,5600,5600,5600,5600,1
|
|
20230711,135000,45113320,5580,5580,5580,5580,0
|
|
20230711,134900,45113320,5580,5580,5580,5580,525
|
|
20230711,134800,42183820,5610,5610,5610,5610,0
|
|
20230711,134700,42183820,5610,5610,5610,5610,0
|
|
20230711,134600,42183820,5610,5610,5610,5610,0
|
|
20230711,134500,42183820,5610,5610,5610,5610,0
|
|
20230711,134400,42183820,5610,5610,5610,5610,0
|
|
20230711,134300,42183820,5610,5610,5610,5610,0
|
|
20230711,134200,42183820,5610,5610,5610,5610,0
|
|
20230711,134100,42183820,5610,5610,5610,5610,0
|
|
20230711,134000,42183820,5610,5610,5610,5610,0
|
|
20230711,133900,42183820,5610,5610,5610,5610,0
|
|
20230711,133800,42183820,5610,5610,5610,5610,0
|
|
20230711,133700,42183820,5610,5610,5610,5610,0
|
|
20230711,133600,42183820,5610,5610,5610,5610,0
|
|
20230711,133500,42183820,5610,5610,5610,5610,0
|
|
20230711,133400,42183820,5610,5610,5610,5610,0
|
|
20230711,133300,42183820,5610,5610,5610,5610,0
|
|
20230711,133200,42183820,5610,5610,5610,5610,0
|
|
20230711,133100,42183820,5610,5610,5610,5610,0
|
|
20230711,133000,42183820,5610,5610,5610,5610,0
|
|
20230711,132900,42183820,5610,5610,5610,5610,0
|
|
20230711,132800,42183820,5610,5610,5610,5610,0
|
|
20230711,132700,42183820,5610,5610,5610,5610,0
|
|
20230711,132600,42183820,5610,5610,5610,5610,0
|
|
20230711,132500,42183820,5610,5610,5610,5610,0
|
|
20230711,132400,42183820,5610,5610,5610,5610,0
|
|
20230711,132300,42183820,5610,5610,5610,5610,0
|
|
20230711,132200,42183820,5610,5610,5610,5610,0
|
|
20230711,132100,42183820,5610,5610,5610,5610,0
|
|
20230711,132000,42183820,5610,5610,5610,5610,1
|
|
20230711,131900,42178210,5580,5580,5580,5580,0
|
|
20230711,131800,42178210,5580,5580,5580,5580,1
|
|
20230711,131700,42172630,5580,5580,5580,5580,20
|
|
20230711,131600,42061030,5580,5580,5580,5580,0
|
|
20230711,131500,42061030,5580,5580,5580,5580,0
|
|
20230711,131400,42061030,5580,5580,5580,5580,0
|
|
20230711,131300,42061030,5580,5580,5580,5580,0
|
|
20230711,131200,42061030,5580,5580,5580,5580,3
|
|
20230711,131100,42044290,5580,5570,5580,5570,24
|
|
20230711,131000,41910600,5580,5580,5580,5580,0
|
|
20230711,130900,41910600,5580,5580,5580,5580,10
|
|
20230711,130800,41854800,5570,5570,5570,5570,90
|
|
20230711,130700,41353500,5580,5580,5580,5580,0
|
|
20230711,130600,41353500,5580,5580,5580,5580,0
|
|
20230711,130500,41353500,5580,5580,5580,5580,0
|
|
20230711,130400,41353500,5580,5580,5580,5580,0
|
|
20230711,130300,41353500,5580,5580,5580,5580,0
|
|
20230711,130200,41353500,5580,5580,5580,5580,456
|
|
20230711,130100,38809020,5580,5580,5580,5580,0
|
|
20230711,130000,38809020,5580,5580,5580,5580,0
|
|
20230711,125900,38809020,5580,5580,5580,5580,0
|
|
20230711,125800,38809020,5580,5580,5580,5580,0
|
|
20230711,125700,38809020,5580,5580,5580,5580,0
|
|
20230711,125600,38809020,5580,5580,5580,5580,0
|
|
20230711,125500,38809020,5580,5580,5580,5580,0
|
|
20230711,125400,38809020,5580,5580,5580,5580,0
|
|
20230711,125300,38809020,5580,5580,5580,5580,0
|
|
20230711,125200,38809020,5580,5580,5580,5580,38
|
|
20230711,125100,38596980,5580,5580,5580,5580,0
|
|
20230711,125000,38596980,5580,5580,5580,5580,0
|
|
20230711,124900,38596980,5580,5580,5580,5580,0
|
|
20230711,124800,38596980,5580,5580,5580,5580,1
|
|
20230711,124700,38591400,5580,5580,5580,5580,0
|
|
20230711,124600,38591400,5580,5570,5580,5560,129
|
|
20230711,124500,37874040,5580,5580,5580,5580,0
|
|
20230711,124400,37874040,5580,5580,5580,5580,0
|
|
20230711,124300,37874040,5580,5580,5580,5580,0
|
|
20230711,124200,37874040,5580,5580,5580,5580,71
|
|
20230711,124100,37477860,5580,5580,5580,5580,0
|
|
20230711,124000,37477860,5580,5580,5580,5580,0
|
|
20230711,123900,37477860,5580,5580,5580,5580,0
|
|
20230711,123800,37477860,5580,5580,5580,5580,0
|
|
20230711,123700,37477860,5580,5580,5580,5580,0
|
|
20230711,123600,37477860,5580,5580,5580,5580,1
|
|
20230711,123500,37472280,5570,5570,5570,5570,0
|
|
20230711,123400,37472280,5570,5570,5570,5570,0
|
|
20230711,123300,37472280,5570,5570,5570,5570,0
|
|
20230711,123200,37472280,5570,5570,5570,5570,0
|
|
20230711,123100,37472280,5570,5570,5570,5570,0
|
|
20230711,123000,37472280,5570,5570,5570,5570,3
|
|
20230711,122900,37455570,5580,5580,5580,5580,0
|
|
20230711,122800,37455570,5580,5580,5580,5580,0
|
|
20230711,122700,37455570,5580,5580,5580,5580,0
|
|
20230711,122600,37455570,5580,5580,5580,5580,3
|
|
20230711,122500,37438830,5570,5570,5570,5570,0
|
|
20230711,122400,37438830,5570,5570,5570,5570,0
|
|
20230711,122300,37438830,5570,5570,5570,5570,0
|
|
20230711,122200,37438830,5570,5570,5570,5570,20
|
|
20230711,122100,37327430,5570,5570,5570,5570,0
|
|
20230711,122000,37327430,5570,5570,5570,5570,0
|
|
20230711,121900,37327430,5570,5570,5570,5570,0
|
|
20230711,121800,37327430,5570,5570,5570,5570,0
|
|
20230711,121700,37327430,5570,5570,5570,5570,0
|
|
20230711,121600,37327430,5570,5570,5570,5570,0
|
|
20230711,121500,37327430,5570,5570,5570,5570,0
|
|
20230711,121400,37327430,5570,5570,5570,5570,28
|
|
20230711,121300,37171470,5570,5570,5570,5570,0
|
|
20230711,121200,37171470,5570,5570,5570,5570,0
|
|
20230711,121100,37171470,5570,5570,5570,5570,0
|
|
20230711,121000,37171470,5570,5570,5570,5570,0
|
|
20230711,120900,37171470,5570,5570,5570,5570,0
|
|
20230711,120800,37171470,5570,5570,5570,5570,0
|
|
20230711,120700,37171470,5570,5570,5570,5570,1
|
|
20230711,120600,37165900,5570,5570,5570,5570,0
|
|
20230711,120500,37165900,5570,5570,5570,5570,215
|
|
20230711,120400,35968350,5570,5570,5570,5570,0
|
|
20230711,120300,35968350,5570,5570,5570,5570,396
|
|
20230711,120200,33762630,5570,5570,5570,5570,0
|
|
20230711,120100,33762630,5570,5570,5570,5570,0
|
|
20230711,120000,33762630,5570,5570,5570,5570,0
|
|
20230711,115900,33762630,5570,5570,5570,5570,0
|
|
20230711,115800,33762630,5570,5570,5570,5570,0
|
|
20230711,115700,33762630,5570,5570,5570,5570,0
|
|
20230711,115600,33762630,5570,5570,5570,5570,0
|
|
20230711,115500,33762630,5570,5570,5570,5570,0
|
|
20230711,115400,33762630,5570,5570,5570,5570,0
|
|
20230711,115300,33762630,5570,5570,5570,5570,0
|
|
20230711,115200,33762630,5570,5570,5570,5570,2000
|
|
20230711,115100,22622630,5550,5550,5550,5550,0
|
|
20230711,115000,22622630,5550,5550,5550,5550,0
|
|
20230711,114900,22622630,5550,5570,5570,5550,789
|
|
20230711,114800,18235570,5580,5580,5580,5580,0
|
|
20230711,114700,18235570,5580,5580,5580,5580,0
|
|
20230711,114600,18235570,5580,5580,5580,5580,0
|
|
20230711,114500,18235570,5580,5580,5580,5580,0
|
|
20230711,114400,18235570,5580,5580,5580,5580,0
|
|
20230711,114300,18235570,5580,5580,5580,5580,0
|
|
20230711,114200,18235570,5580,5580,5580,5580,0
|
|
20230711,114100,18235570,5580,5580,5580,5580,0
|
|
20230711,114000,18235570,5580,5580,5580,5580,0
|
|
20230711,113900,18235570,5580,5580,5580,5580,0
|
|
20230711,113800,18235570,5580,5580,5580,5580,55
|
|
20230711,113700,17928670,5580,5580,5580,5580,0
|
|
20230711,113600,17928670,5580,5580,5580,5580,1
|
|
20230711,113500,17923090,5570,5570,5570,5570,0
|
|
20230711,113400,17923090,5570,5570,5570,5570,165
|
|
20230711,113300,17004040,5570,5570,5570,5570,60
|
|
20230711,113200,16669840,5580,5580,5580,5580,0
|
|
20230711,113100,16669840,5580,5580,5580,5580,6
|
|
20230711,113000,16636360,5570,5570,5570,5570,3
|
|
20230711,112900,16619650,5580,5580,5580,5580,0
|
|
20230711,112800,16619650,5580,5580,5580,5580,0
|
|
20230711,112700,16619650,5580,5580,5580,5580,0
|
|
20230711,112600,16619650,5580,5580,5580,5580,0
|
|
20230711,112500,16619650,5580,5580,5580,5580,0
|
|
20230711,112400,16619650,5580,5580,5580,5580,0
|
|
20230711,112300,16619650,5580,5580,5580,5580,50
|
|
20230711,112200,16340650,5580,5580,5580,5580,0
|
|
20230711,112100,16340650,5580,5580,5580,5580,0
|
|
20230711,112000,16340650,5580,5580,5580,5580,1
|
|
20230711,111900,16335070,5580,5580,5580,5580,0
|
|
20230711,111800,16335070,5580,5580,5580,5580,0
|
|
20230711,111700,16335070,5580,5580,5580,5580,0
|
|
20230711,111600,16335070,5580,5580,5580,5580,102
|
|
20230711,111500,15765910,5580,5580,5580,5580,0
|
|
20230711,111400,15765910,5580,5580,5580,5580,0
|
|
20230711,111300,15765910,5580,5580,5580,5580,20
|
|
20230711,111200,15654310,5580,5580,5580,5580,0
|
|
20230711,111100,15654310,5580,5580,5580,5580,1
|
|
20230711,111000,15648730,5580,5580,5580,5580,0
|
|
20230711,110900,15648730,5580,5580,5580,5580,0
|
|
20230711,110800,15648730,5580,5580,5580,5580,5
|
|
20230711,110700,15620830,5580,5580,5580,5580,0
|
|
20230711,110600,15620830,5580,5580,5580,5580,0
|
|
20230711,110500,15620830,5580,5580,5580,5580,0
|
|
20230711,110400,15620830,5580,5610,5610,5580,10
|
|
20230711,110300,15565000,5580,5590,5590,5580,209
|
|
20230711,110200,14396990,5620,5620,5620,5620,0
|
|
20230711,110100,14396990,5620,5620,5620,5620,0
|
|
20230711,110000,14396990,5620,5620,5620,5620,0
|
|
20230711,105900,14396990,5620,5620,5620,5620,0
|
|
20230711,105800,14396990,5620,5620,5620,5620,0
|
|
20230711,105700,14396990,5620,5620,5620,5620,0
|
|
20230711,105600,14396990,5620,5620,5620,5620,0
|
|
20230711,105500,14396990,5620,5620,5620,5620,0
|
|
20230711,105400,14396990,5620,5620,5620,5620,0
|
|
20230711,105300,14396990,5620,5620,5620,5620,0
|
|
20230711,105200,14396990,5620,5620,5620,5620,0
|
|
20230711,105100,14396990,5620,5620,5620,5620,0
|
|
20230711,105000,14396990,5620,5620,5620,5620,0
|
|
20230711,104900,14396990,5620,5620,5620,5620,0
|
|
20230711,104800,14396990,5620,5620,5620,5620,0
|
|
20230711,104700,14396990,5620,5620,5620,5620,0
|
|
20230711,104600,14396990,5620,5620,5620,5620,0
|
|
20230711,104500,14396990,5620,5620,5620,5620,0
|
|
20230711,104400,14396990,5620,5620,5620,5620,0
|
|
20230711,104300,14396990,5620,5620,5620,5620,0
|
|
20230711,104200,14396990,5620,5620,5620,5620,0
|
|
20230711,104100,14396990,5620,5620,5620,5620,0
|
|
20230711,104000,14396990,5620,5620,5620,5620,0
|
|
20230711,103900,14396990,5620,5620,5620,5620,0
|
|
20230711,103800,14396990,5620,5620,5620,5620,0
|
|
20230711,103700,14396990,5620,5620,5620,5620,0
|
|
20230711,103600,14396990,5620,5620,5620,5620,0
|
|
20230711,103500,14396990,5620,5620,5620,5620,0
|
|
20230711,103400,14396990,5620,5620,5620,5620,0
|
|
20230711,103300,14396990,5620,5620,5620,5620,0
|
|
20230711,103200,14396990,5620,5620,5620,5620,0
|
|
20230711,103100,14396990,5620,5620,5620,5620,0
|
|
20230711,103000,14396990,5620,5620,5620,5620,0
|
|
20230711,102900,14396990,5620,5620,5620,5620,0
|
|
20230711,102800,14396990,5620,5620,5620,5620,0
|
|
20230711,102700,14396990,5620,5620,5620,5620,0
|
|
20230711,102600,14396990,5620,5620,5620,5620,0
|
|
20230711,102500,14396990,5620,5620,5620,5620,0
|
|
20230711,102400,14396990,5620,5620,5620,5620,0
|
|
20230711,102300,14396990,5620,5620,5620,5620,0
|
|
20230711,102200,14396990,5620,5620,5620,5620,0
|
|
20230711,102100,14396990,5620,5620,5620,5620,0
|
|
20230711,102000,14396990,5620,5590,5620,5590,6
|
|
20230711,101900,14363420,5570,5570,5570,5570,0
|
|
20230711,101800,14363420,5570,5570,5570,5570,0
|
|
20230711,101700,14363420,5570,5570,5570,5570,0
|
|
20230711,101600,14363420,5570,5570,5570,5570,0
|
|
20230711,101500,14363420,5570,5570,5570,5570,0
|
|
20230711,101400,14363420,5570,5570,5570,5570,0
|
|
20230711,101300,14363420,5570,5570,5570,5570,1
|
|
20230711,101200,14357850,5570,5570,5570,5570,83
|
|
20230711,101100,13895540,5580,5580,5580,5580,0
|
|
20230711,101000,13895540,5580,5580,5580,5580,216
|
|
20230711,100900,12690260,5580,5580,5580,5580,0
|
|
20230711,100800,12690260,5580,5580,5580,5580,305
|
|
20230711,100700,10988360,5590,5590,5590,5590,0
|
|
20230711,100600,10988360,5590,5600,5600,5590,200
|
|
20230711,100500,9870310,5590,5590,5590,5590,10
|
|
20230711,100400,9814410,5580,5580,5580,5580,0
|
|
20230711,100300,9814410,5580,5580,5580,5580,387
|
|
20230711,100200,7654950,5580,5590,5590,5580,453
|
|
20230711,100100,5122840,5600,5600,5600,5600,118
|
|
20230711,100000,4462040,5600,5600,5600,5600,0
|
|
20230711,095900,4462040,5600,5600,5600,5600,5
|
|
20230711,095800,4434040,5620,5620,5620,5620,0
|
|
20230711,095700,4434040,5620,5620,5620,5620,150
|
|
20230711,095600,3591040,5620,5620,5620,5620,0
|
|
20230711,095500,3591040,5620,5620,5620,5620,0
|
|
20230711,095400,3591040,5620,5620,5620,5620,0
|
|
20230711,095300,3591040,5620,5620,5620,5620,0
|
|
20230711,095200,3591040,5620,5620,5620,5620,6
|
|
20230711,095100,3557320,5630,5630,5630,5630,0
|
|
20230711,095000,3557320,5630,5630,5630,5630,0
|
|
20230711,094900,3557320,5630,5620,5630,5620,14
|
|
20230711,094800,3478590,5620,5620,5620,5620,4
|
|
20230711,094700,3456110,5630,5630,5630,5630,0
|
|
20230711,094600,3456110,5630,5630,5630,5630,0
|
|
20230711,094500,3456110,5630,5630,5630,5630,0
|
|
20230711,094400,3456110,5630,5630,5630,5630,0
|
|
20230711,094300,3456110,5630,5630,5630,5630,0
|
|
20230711,094200,3456110,5630,5630,5630,5630,0
|
|
20230711,094100,3456110,5630,5630,5630,5630,0
|
|
20230711,094000,3456110,5630,5630,5630,5630,0
|
|
20230711,093900,3456110,5630,5630,5630,5630,0
|
|
20230711,093800,3456110,5630,5630,5630,5630,0
|
|
20230711,093700,3456110,5630,5630,5630,5630,30
|
|
20230711,093600,3287210,5630,5630,5630,5630,0
|
|
20230711,093500,3287210,5630,5630,5630,5630,0
|
|
20230711,093400,3287210,5630,5630,5630,5630,0
|
|
20230711,093300,3287210,5630,5630,5630,5630,0
|
|
20230711,093200,3287210,5630,5630,5630,5630,0
|
|
20230711,093100,3287210,5630,5630,5630,5630,0
|
|
20230711,093000,3287210,5630,5630,5630,5630,0
|
|
20230711,092900,3287210,5630,5630,5630,5630,0
|
|
20230711,092800,3287210,5630,5630,5630,5630,0
|
|
20230711,092700,3287210,5630,5630,5630,5630,0
|
|
20230711,092600,3287210,5630,5630,5630,5630,0
|
|
20230711,092500,3287210,5630,5630,5630,5630,0
|
|
20230711,092400,3287210,5630,5630,5630,5630,0
|
|
20230711,092300,3287210,5630,5630,5630,5630,0
|
|
20230711,092200,3287210,5630,5630,5630,5630,0
|
|
20230711,092100,3287210,5630,5630,5630,5630,0
|
|
20230711,092000,3287210,5630,5630,5630,5630,0
|
|
20230711,091900,3287210,5630,5630,5630,5630,0
|
|
20230711,091800,3287210,5630,5630,5630,5630,10
|
|
20230711,091700,3230910,5630,5630,5630,5630,0
|
|
20230711,091600,3230910,5630,5630,5630,5630,1
|
|
20230711,091500,3225280,5600,5600,5600,5600,110
|
|
20230711,091400,2609280,5600,5600,5600,5600,4
|
|
20230711,091300,2586880,5640,5640,5640,5640,400
|
|
20230711,091200,330880,5640,5640,5640,5640,0
|
|
20230711,091100,330880,5640,5640,5640,5640,0
|
|
20230711,091000,330880,5640,5640,5640,5640,10
|
|
20230711,090900,274480,5650,5650,5650,5650,0
|
|
20230711,090800,274480,5650,5650,5650,5650,0
|
|
20230711,090700,274480,5650,5650,5650,5650,0
|
|
20230711,090600,274480,5650,5650,5650,5650,0
|
|
20230711,090500,274480,5650,5650,5650,5650,0
|
|
20230711,090400,274480,5650,5650,5650,5650,0
|
|
20230711,090300,274480,5650,5650,5650,5650,0
|
|
20230711,090200,274480,5650,5630,5650,5630,2
|
|
20230711,090100,263200,5600,5600,5600,5600,0
|
|
20230711,090000,263200,5600,5600,5600,5600,47
|