639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,193600,72266370,5600,5600,5600,5600,883
|
|
20230704,193500,72266370,5600,5600,5600,5600,0
|
|
20230704,193400,72266370,5600,5600,5600,5600,0
|
|
20230704,193300,72266370,5600,5600,5600,5600,0
|
|
20230704,193200,72266370,5600,5600,5600,5600,0
|
|
20230704,193100,72266370,5600,5600,5600,5600,0
|
|
20230704,193000,72266370,5600,5600,5600,5600,0
|
|
20230704,192900,72266370,5600,5600,5600,5600,0
|
|
20230704,192800,72266370,5600,5600,5600,5600,0
|
|
20230704,192700,72266370,5600,5600,5600,5600,0
|
|
20230704,192600,72266370,5600,5600,5600,5600,0
|
|
20230704,192500,72266370,5600,5600,5600,5600,0
|
|
20230704,192400,72266370,5600,5600,5600,5600,0
|
|
20230704,192300,72266370,5600,5600,5600,5600,0
|
|
20230704,192200,72266370,5600,5600,5600,5600,0
|
|
20230704,192100,72266370,5600,5600,5600,5600,0
|
|
20230704,192000,72266370,5600,5600,5600,5600,0
|
|
20230704,191900,72266370,5600,5600,5600,5600,0
|
|
20230704,191800,72266370,5600,5600,5600,5600,0
|
|
20230704,191700,72266370,5600,5600,5600,5600,0
|
|
20230704,191600,72266370,5600,5600,5600,5600,0
|
|
20230704,191500,72266370,5600,5600,5600,5600,0
|
|
20230704,191400,72266370,5600,5600,5600,5600,0
|
|
20230704,191300,72266370,5600,5600,5600,5600,0
|
|
20230704,191200,72266370,5600,5600,5600,5600,0
|
|
20230704,191100,72266370,5600,5600,5600,5600,0
|
|
20230704,191000,72266370,5600,5600,5600,5600,0
|
|
20230704,190900,72266370,5600,5600,5600,5600,0
|
|
20230704,190800,72266370,5600,5600,5600,5600,0
|
|
20230704,190700,72266370,5600,5600,5600,5600,0
|
|
20230704,190600,72266370,5600,5600,5600,5600,883
|
|
20230704,190500,72266370,5600,5600,5600,5600,0
|
|
20230704,190400,72266370,5600,5600,5600,5600,0
|
|
20230704,190300,72266370,5600,5600,5600,5600,0
|
|
20230704,190200,72266370,5600,5600,5600,5600,0
|
|
20230704,190100,72266370,5600,5600,5600,5600,0
|
|
20230704,190000,72266370,5600,5600,5600,5600,0
|
|
20230704,185900,72266370,5600,5600,5600,5600,0
|
|
20230704,185800,72266370,5600,5600,5600,5600,0
|
|
20230704,185700,72266370,5600,5600,5600,5600,0
|
|
20230704,185600,72266370,5600,5600,5600,5600,0
|
|
20230704,185500,72266370,5600,5600,5600,5600,0
|
|
20230704,185400,72266370,5600,5600,5600,5600,0
|
|
20230704,185300,72266370,5600,5600,5600,5600,0
|
|
20230704,185200,72266370,5600,5600,5600,5600,0
|
|
20230704,185100,72266370,5600,5600,5600,5600,0
|
|
20230704,185000,72266370,5600,5600,5600,5600,0
|
|
20230704,184900,72266370,5600,5600,5600,5600,0
|
|
20230704,184800,72266370,5600,5600,5600,5600,0
|
|
20230704,184700,72266370,5600,5600,5600,5600,0
|
|
20230704,184600,72266370,5600,5600,5600,5600,0
|
|
20230704,184500,72266370,5600,5600,5600,5600,0
|
|
20230704,184400,72266370,5600,5600,5600,5600,0
|
|
20230704,184300,72266370,5600,5600,5600,5600,0
|
|
20230704,184200,72266370,5600,5600,5600,5600,0
|
|
20230704,184100,72266370,5600,5600,5600,5600,0
|
|
20230704,184000,72266370,5600,5600,5600,5600,0
|
|
20230704,183900,72266370,5600,5600,5600,5600,0
|
|
20230704,183800,72266370,5600,5600,5600,5600,0
|
|
20230704,183700,72266370,5600,5600,5600,5600,0
|
|
20230704,183600,72266370,5600,5600,5600,5600,883
|
|
20230704,183500,72266370,5600,5600,5600,5600,0
|
|
20230704,183400,72266370,5600,5600,5600,5600,0
|
|
20230704,183300,72266370,5600,5600,5600,5600,0
|
|
20230704,183200,72266370,5600,5600,5600,5600,0
|
|
20230704,183100,72266370,5600,5600,5600,5600,0
|
|
20230704,183000,72266370,5600,5600,5600,5600,0
|
|
20230704,182900,72266370,5600,5600,5600,5600,0
|
|
20230704,182800,72266370,5600,5600,5600,5600,0
|
|
20230704,182700,72266370,5600,5600,5600,5600,0
|
|
20230704,182600,72266370,5600,5600,5600,5600,0
|
|
20230704,182500,72266370,5600,5600,5600,5600,0
|
|
20230704,182400,72266370,5600,5600,5600,5600,0
|
|
20230704,182300,72266370,5600,5600,5600,5600,0
|
|
20230704,182200,72266370,5600,5600,5600,5600,0
|
|
20230704,182100,72266370,5600,5600,5600,5600,0
|
|
20230704,182000,72266370,5600,5600,5600,5600,0
|
|
20230704,181900,72266370,5600,5600,5600,5600,0
|
|
20230704,181800,72266370,5600,5600,5600,5600,0
|
|
20230704,181700,72266370,5600,5600,5600,5600,0
|
|
20230704,181600,72266370,5600,5600,5600,5600,0
|
|
20230704,181500,72266370,5600,5600,5600,5600,0
|
|
20230704,181400,72266370,5600,5600,5600,5600,0
|
|
20230704,181300,72266370,5600,5600,5600,5600,0
|
|
20230704,181200,72266370,5600,5600,5600,5600,0
|
|
20230704,181100,72266370,5600,5600,5600,5600,0
|
|
20230704,181000,72266370,5600,5600,5600,5600,0
|
|
20230704,180900,72266370,5600,5600,5600,5600,0
|
|
20230704,180800,72266370,5600,5600,5600,5600,0
|
|
20230704,180700,72266370,5600,5600,5600,5600,0
|
|
20230704,180600,72266370,5600,5600,5600,5600,883
|
|
20230704,180500,72266370,5600,5600,5600,5600,0
|
|
20230704,180400,72266370,5600,5600,5600,5600,0
|
|
20230704,180300,72266370,5600,5600,5600,5600,0
|
|
20230704,180200,72266370,5600,5600,5600,5600,0
|
|
20230704,180100,72266370,5600,5600,5600,5600,0
|
|
20230704,180000,72266370,5600,5600,5600,5600,0
|
|
20230704,175900,72266370,5600,5600,5600,5600,0
|
|
20230704,175800,72266370,5600,5600,5600,5600,0
|
|
20230704,175700,72266370,5600,5600,5600,5600,0
|
|
20230704,175600,72266370,5600,5600,5600,5600,0
|
|
20230704,175500,72266370,5600,5600,5600,5600,0
|
|
20230704,175400,72266370,5600,5600,5600,5600,0
|
|
20230704,175300,72266370,5600,5600,5600,5600,0
|
|
20230704,175200,72266370,5600,5600,5600,5600,0
|
|
20230704,175100,72266370,5600,5600,5600,5600,0
|
|
20230704,175000,72266370,5600,5600,5600,5600,0
|
|
20230704,174900,72266370,5600,5600,5600,5600,0
|
|
20230704,174800,72266370,5600,5600,5600,5600,0
|
|
20230704,174700,72266370,5600,5600,5600,5600,0
|
|
20230704,174600,72266370,5600,5600,5600,5600,0
|
|
20230704,174500,72266370,5600,5600,5600,5600,0
|
|
20230704,174400,72266370,5600,5600,5600,5600,0
|
|
20230704,174300,72266370,5600,5600,5600,5600,0
|
|
20230704,174200,72266370,5600,5600,5600,5600,0
|
|
20230704,174100,72266370,5600,5600,5600,5600,0
|
|
20230704,174000,72266370,5600,5600,5600,5600,0
|
|
20230704,173900,72266370,5600,5600,5600,5600,0
|
|
20230704,173800,72266370,5600,5600,5600,5600,0
|
|
20230704,173700,72266370,5600,5600,5600,5600,0
|
|
20230704,173600,72266370,5600,5600,5600,5600,883
|
|
20230704,173500,72266370,5600,5600,5600,5600,0
|
|
20230704,173400,72266370,5600,5600,5600,5600,0
|
|
20230704,173300,72266370,5600,5600,5600,5600,0
|
|
20230704,173200,72266370,5600,5600,5600,5600,0
|
|
20230704,173100,72266370,5600,5600,5600,5600,0
|
|
20230704,173000,72266370,5600,5600,5600,5600,0
|
|
20230704,172900,72266370,5600,5600,5600,5600,0
|
|
20230704,172800,72266370,5600,5600,5600,5600,0
|
|
20230704,172700,72266370,5600,5600,5600,5600,0
|
|
20230704,172600,72266370,5600,5600,5600,5600,0
|
|
20230704,172500,72266370,5600,5600,5600,5600,0
|
|
20230704,172400,72266370,5600,5600,5600,5600,0
|
|
20230704,172300,72266370,5600,5600,5600,5600,0
|
|
20230704,172200,72266370,5600,5600,5600,5600,0
|
|
20230704,172100,72266370,5600,5600,5600,5600,0
|
|
20230704,172000,72266370,5600,5600,5600,5600,0
|
|
20230704,171900,72266370,5600,5600,5600,5600,0
|
|
20230704,171800,72266370,5600,5600,5600,5600,0
|
|
20230704,171700,72266370,5600,5600,5600,5600,0
|
|
20230704,171600,72266370,5600,5600,5600,5600,0
|
|
20230704,171500,72266370,5600,5600,5600,5600,0
|
|
20230704,171400,72266370,5600,5600,5600,5600,0
|
|
20230704,171300,72266370,5600,5600,5600,5600,0
|
|
20230704,171200,72266370,5600,5600,5600,5600,0
|
|
20230704,171100,72266370,5600,5600,5600,5600,0
|
|
20230704,171000,72266370,5600,5600,5600,5600,0
|
|
20230704,170900,72266370,5600,5600,5600,5600,0
|
|
20230704,170800,72266370,5600,5600,5600,5600,0
|
|
20230704,170700,72266370,5600,5600,5600,5600,0
|
|
20230704,170600,72266370,5600,5600,5600,5600,883
|
|
20230704,170500,72266370,5600,5600,5600,5600,0
|
|
20230704,170400,72266370,5600,5600,5600,5600,0
|
|
20230704,170300,72266370,5600,5600,5600,5600,0
|
|
20230704,170200,72266370,5600,5600,5600,5600,0
|
|
20230704,170100,72266370,5600,5600,5600,5600,0
|
|
20230704,170000,72266370,5600,5600,5600,5600,0
|
|
20230704,165900,72266370,5600,5600,5600,5600,0
|
|
20230704,165800,72266370,5600,5600,5600,5600,0
|
|
20230704,165700,72266370,5600,5600,5600,5600,0
|
|
20230704,165600,72266370,5600,5600,5600,5600,0
|
|
20230704,165500,72266370,5600,5600,5600,5600,0
|
|
20230704,165400,72266370,5600,5600,5600,5600,0
|
|
20230704,165300,72266370,5600,5600,5600,5600,0
|
|
20230704,165200,72266370,5600,5600,5600,5600,0
|
|
20230704,165100,72266370,5600,5600,5600,5600,0
|
|
20230704,165000,72266370,5600,5600,5600,5600,0
|
|
20230704,164900,72266370,5600,5600,5600,5600,0
|
|
20230704,164800,72266370,5600,5600,5600,5600,0
|
|
20230704,164700,72266370,5600,5600,5600,5600,0
|
|
20230704,164600,72266370,5600,5600,5600,5600,0
|
|
20230704,164500,72266370,5600,5600,5600,5600,0
|
|
20230704,164400,72266370,5600,5600,5600,5600,0
|
|
20230704,164300,72266370,5600,5600,5600,5600,0
|
|
20230704,164200,72266370,5600,5600,5600,5600,0
|
|
20230704,164100,72266370,5600,5600,5600,5600,0
|
|
20230704,164000,72266370,5600,5600,5600,5600,0
|
|
20230704,163900,72266370,5600,5600,5600,5600,0
|
|
20230704,163800,72266370,5600,5600,5600,5600,0
|
|
20230704,163700,72266370,5600,5600,5600,5600,0
|
|
20230704,163600,72266370,5600,5600,5600,5600,883
|
|
20230704,163500,72266370,5600,5600,5600,5600,0
|
|
20230704,163400,72266370,5600,5600,5600,5600,0
|
|
20230704,163300,72266370,5600,5600,5600,5600,0
|
|
20230704,163200,72266370,5600,5600,5600,5600,0
|
|
20230704,163100,72266370,5600,5600,5600,5600,0
|
|
20230704,163000,72266370,5600,5600,5600,5600,0
|
|
20230704,162900,72266370,5600,5600,5600,5600,0
|
|
20230704,162800,72266370,5600,5600,5600,5600,0
|
|
20230704,162700,72266370,5600,5600,5600,5600,0
|
|
20230704,162600,72266370,5600,5600,5600,5600,0
|
|
20230704,162500,72266370,5600,5600,5600,5600,0
|
|
20230704,162400,72266370,5600,5600,5600,5600,0
|
|
20230704,162300,72266370,5600,5600,5600,5600,0
|
|
20230704,162200,72266370,5600,5600,5600,5600,0
|
|
20230704,162100,72266370,5600,5600,5600,5600,0
|
|
20230704,162000,72266370,5600,5600,5600,5600,0
|
|
20230704,161900,72266370,5600,5600,5600,5600,0
|
|
20230704,161800,72266370,5600,5600,5600,5600,0
|
|
20230704,161700,72266370,5600,5600,5600,5600,0
|
|
20230704,161600,72266370,5600,5600,5600,5600,0
|
|
20230704,161500,72266370,5600,5600,5600,5600,0
|
|
20230704,161400,72266370,5600,5600,5600,5600,0
|
|
20230704,161300,72266370,5600,5600,5600,5600,0
|
|
20230704,161200,72266370,5600,5600,5600,5600,0
|
|
20230704,161100,72266370,5600,5600,5600,5600,0
|
|
20230704,161000,72266370,5600,5600,5600,5600,0
|
|
20230704,160900,72266370,5600,5600,5600,5600,0
|
|
20230704,160800,72266370,5600,5600,5600,5600,0
|
|
20230704,160700,72266370,5600,5600,5600,5600,0
|
|
20230704,160600,72266370,5600,5600,5600,5600,883
|
|
20230704,160500,72266370,5600,5600,5600,5600,0
|
|
20230704,160400,72266370,5600,5600,5600,5600,0
|
|
20230704,160300,72266370,5600,5600,5600,5600,0
|
|
20230704,160200,72266370,5600,5600,5600,5600,0
|
|
20230704,160100,72266370,5600,5600,5600,5600,0
|
|
20230704,160000,72266370,5600,5600,5600,5600,0
|
|
20230704,155900,72266370,5600,5600,5600,5600,0
|
|
20230704,155800,72266370,5600,5600,5600,5600,0
|
|
20230704,155700,72266370,5600,5600,5600,5600,0
|
|
20230704,155600,72266370,5600,5600,5600,5600,0
|
|
20230704,155500,72266370,5600,5600,5600,5600,0
|
|
20230704,155400,72266370,5600,5600,5600,5600,0
|
|
20230704,155300,72266370,5600,5600,5600,5600,0
|
|
20230704,155200,72266370,5600,5600,5600,5600,0
|
|
20230704,155100,72266370,5600,5600,5600,5600,0
|
|
20230704,155000,72266370,5600,5600,5600,5600,0
|
|
20230704,154900,72266370,5600,5600,5600,5600,0
|
|
20230704,154800,72266370,5600,5600,5600,5600,0
|
|
20230704,154700,72266370,5600,5600,5600,5600,0
|
|
20230704,154600,72266370,5600,5600,5600,5600,0
|
|
20230704,154500,72266370,5600,5600,5600,5600,0
|
|
20230704,154400,72266370,5600,5600,5600,5600,0
|
|
20230704,154300,72266370,5600,5600,5600,5600,0
|
|
20230704,154200,72266370,5600,5600,5600,5600,0
|
|
20230704,154100,72266370,5600,5600,5600,5600,0
|
|
20230704,154000,72266370,5600,5600,5600,5600,0
|
|
20230704,153900,72266370,5600,5600,5600,5600,0
|
|
20230704,153800,72266370,5600,5600,5600,5600,0
|
|
20230704,153700,72266370,5600,5600,5600,5600,0
|
|
20230704,153600,72266370,5600,5600,5600,5600,883
|
|
20230704,153500,72266370,5600,5600,5600,5600,0
|
|
20230704,153400,72266370,5600,5600,5600,5600,0
|
|
20230704,153300,72266370,5600,5600,5600,5600,0
|
|
20230704,153200,72266370,5600,5600,5600,5600,0
|
|
20230704,153100,72266370,5600,5600,5600,5600,0
|
|
20230704,153000,72266370,5600,5600,5600,5600,883
|
|
20230704,152900,67321570,5590,5590,5590,5590,0
|
|
20230704,152800,67321570,5590,5590,5590,5590,0
|
|
20230704,152700,67321570,5590,5590,5590,5590,0
|
|
20230704,152600,67321570,5590,5590,5590,5590,0
|
|
20230704,152500,67321570,5590,5590,5590,5590,0
|
|
20230704,152400,67321570,5590,5590,5590,5590,0
|
|
20230704,152300,67321570,5590,5590,5590,5590,0
|
|
20230704,152200,67321570,5590,5590,5590,5590,0
|
|
20230704,152100,67321570,5590,5590,5590,5590,0
|
|
20230704,152000,67321570,5590,5590,5590,5590,0
|
|
20230704,151900,67321570,5590,5590,5590,5590,0
|
|
20230704,151800,67321570,5590,5590,5590,5590,1
|
|
20230704,151700,67315980,5570,5570,5570,5570,0
|
|
20230704,151600,67315980,5570,5570,5570,5570,0
|
|
20230704,151500,67315980,5570,5570,5570,5570,0
|
|
20230704,151400,67315980,5570,5570,5570,5570,100
|
|
20230704,151300,66758980,5590,5590,5590,5590,0
|
|
20230704,151200,66758980,5590,5590,5590,5590,0
|
|
20230704,151100,66758980,5590,5590,5590,5590,0
|
|
20230704,151000,66758980,5590,5590,5590,5590,0
|
|
20230704,150900,66758980,5590,5590,5590,5590,21
|
|
20230704,150800,66641590,5590,5590,5590,5590,0
|
|
20230704,150700,66641590,5590,5590,5590,5590,0
|
|
20230704,150600,66641590,5590,5590,5590,5590,0
|
|
20230704,150500,66641590,5590,5590,5590,5590,0
|
|
20230704,150400,66641590,5590,5590,5590,5590,0
|
|
20230704,150300,66641590,5590,5590,5590,5590,0
|
|
20230704,150200,66641590,5590,5590,5590,5590,0
|
|
20230704,150100,66641590,5590,5590,5590,5590,0
|
|
20230704,150000,66641590,5590,5590,5590,5590,0
|
|
20230704,145900,66641590,5590,5590,5590,5590,1
|
|
20230704,145800,66636000,5590,5590,5590,5590,1
|
|
20230704,145700,66630410,5560,5560,5560,5560,0
|
|
20230704,145600,66630410,5560,5560,5560,5560,0
|
|
20230704,145500,66630410,5560,5560,5560,5560,0
|
|
20230704,145400,66630410,5560,5560,5560,5560,0
|
|
20230704,145300,66630410,5560,5560,5560,5560,0
|
|
20230704,145200,66630410,5560,5560,5560,5560,0
|
|
20230704,145100,66630410,5560,5560,5560,5560,0
|
|
20230704,145000,66630410,5560,5560,5560,5560,0
|
|
20230704,144900,66630410,5560,5560,5560,5560,0
|
|
20230704,144800,66630410,5560,5560,5560,5560,0
|
|
20230704,144700,66630410,5560,5560,5560,5560,0
|
|
20230704,144600,66630410,5560,5560,5560,5560,0
|
|
20230704,144500,66630410,5560,5560,5560,5560,0
|
|
20230704,144400,66630410,5560,5560,5560,5560,0
|
|
20230704,144300,66630410,5560,5560,5560,5560,0
|
|
20230704,144200,66630410,5560,5560,5560,5560,0
|
|
20230704,144100,66630410,5560,5560,5560,5560,0
|
|
20230704,144000,66630410,5560,5560,5560,5560,0
|
|
20230704,143900,66630410,5560,5560,5560,5560,0
|
|
20230704,143800,66630410,5560,5560,5560,5560,0
|
|
20230704,143700,66630410,5560,5560,5560,5560,0
|
|
20230704,143600,66630410,5560,5560,5560,5560,1
|
|
20230704,143500,66624850,5570,5570,5570,5570,0
|
|
20230704,143400,66624850,5570,5570,5570,5570,17
|
|
20230704,143300,66530160,5570,5570,5570,5570,0
|
|
20230704,143200,66530160,5570,5570,5570,5570,0
|
|
20230704,143100,66530160,5570,5570,5570,5570,0
|
|
20230704,143000,66530160,5570,5570,5570,5570,0
|
|
20230704,142900,66530160,5570,5570,5570,5570,0
|
|
20230704,142800,66530160,5570,5570,5570,5570,0
|
|
20230704,142700,66530160,5570,5570,5570,5570,0
|
|
20230704,142600,66530160,5570,5570,5570,5570,0
|
|
20230704,142500,66530160,5570,5570,5570,5570,0
|
|
20230704,142400,66530160,5570,5570,5570,5570,0
|
|
20230704,142300,66530160,5570,5570,5570,5570,0
|
|
20230704,142200,66530160,5570,5570,5570,5570,0
|
|
20230704,142100,66530160,5570,5570,5570,5570,0
|
|
20230704,142000,66530160,5570,5570,5570,5570,0
|
|
20230704,141900,66530160,5570,5570,5570,5570,0
|
|
20230704,141800,66530160,5570,5570,5570,5570,0
|
|
20230704,141700,66530160,5570,5570,5570,5570,0
|
|
20230704,141600,66530160,5570,5570,5570,5570,93
|
|
20230704,141500,66012150,5570,5570,5570,5570,0
|
|
20230704,141400,66012150,5570,5570,5570,5570,0
|
|
20230704,141300,66012150,5570,5570,5570,5570,0
|
|
20230704,141200,66012150,5570,5570,5570,5570,0
|
|
20230704,141100,66012150,5570,5570,5570,5570,0
|
|
20230704,141000,66012150,5570,5570,5570,5570,0
|
|
20230704,140900,66012150,5570,5570,5570,5570,0
|
|
20230704,140800,66012150,5570,5570,5570,5570,0
|
|
20230704,140700,66012150,5570,5570,5570,5570,7
|
|
20230704,140600,65973160,5570,5570,5570,5570,0
|
|
20230704,140500,65973160,5570,5580,5580,5570,193
|
|
20230704,140400,64897600,5580,5580,5580,5580,13
|
|
20230704,140300,64825060,5590,5580,5590,5580,476
|
|
20230704,140200,62168780,5570,5570,5570,5570,1
|
|
20230704,140100,62163210,5570,5570,5570,5570,0
|
|
20230704,140000,62163210,5570,5570,5570,5570,1
|
|
20230704,135900,62157640,5570,5570,5570,5570,2
|
|
20230704,135800,62146500,5570,5580,5580,5570,45
|
|
20230704,135700,61895410,5570,5570,5570,5570,0
|
|
20230704,135600,61895410,5570,5570,5570,5570,0
|
|
20230704,135500,61895410,5570,5570,5570,5570,1
|
|
20230704,135400,61889840,5570,5570,5570,5570,0
|
|
20230704,135300,61889840,5570,5570,5570,5570,0
|
|
20230704,135200,61889840,5570,5570,5570,5570,1
|
|
20230704,135100,61884270,5570,5570,5570,5570,0
|
|
20230704,135000,61884270,5570,5570,5570,5570,0
|
|
20230704,134900,61884270,5570,5570,5570,5570,0
|
|
20230704,134800,61884270,5570,5570,5570,5570,1
|
|
20230704,134700,61878700,5570,5570,5570,5570,0
|
|
20230704,134600,61878700,5570,5570,5570,5570,0
|
|
20230704,134500,61878700,5570,5570,5570,5570,0
|
|
20230704,134400,61878700,5570,5570,5570,5570,1
|
|
20230704,134300,61873130,5570,5570,5570,5570,0
|
|
20230704,134200,61873130,5570,5570,5570,5570,0
|
|
20230704,134100,61873130,5570,5570,5570,5570,1
|
|
20230704,134000,61867560,5570,5570,5570,5570,0
|
|
20230704,133900,61867560,5570,5570,5570,5570,0
|
|
20230704,133800,61867560,5570,5570,5570,5570,0
|
|
20230704,133700,61867560,5570,5570,5570,5570,1
|
|
20230704,133600,61861990,5570,5570,5570,5570,0
|
|
20230704,133500,61861990,5570,5570,5570,5570,0
|
|
20230704,133400,61861990,5570,5570,5570,5570,1
|
|
20230704,133300,61856420,5570,5570,5570,5570,0
|
|
20230704,133200,61856420,5570,5570,5570,5570,0
|
|
20230704,133100,61856420,5570,5570,5570,5570,0
|
|
20230704,133000,61856420,5570,5570,5570,5570,1
|
|
20230704,132900,61850850,5580,5580,5580,5580,0
|
|
20230704,132800,61850850,5580,5580,5580,5580,3
|
|
20230704,132700,61834110,5570,5570,5570,5570,1
|
|
20230704,132600,61828540,5560,5560,5560,5560,0
|
|
20230704,132500,61828540,5560,5560,5560,5560,0
|
|
20230704,132400,61828540,5560,5560,5560,5560,0
|
|
20230704,132300,61828540,5560,5560,5560,5560,1
|
|
20230704,132200,61822980,5560,5560,5560,5560,0
|
|
20230704,132100,61822980,5560,5560,5560,5560,0
|
|
20230704,132000,61822980,5560,5560,5560,5560,1
|
|
20230704,131900,61817420,5560,5560,5560,5560,0
|
|
20230704,131800,61817420,5560,5560,5560,5560,0
|
|
20230704,131700,61817420,5560,5560,5560,5560,0
|
|
20230704,131600,61817420,5560,5580,5580,5560,2
|
|
20230704,131500,61806280,5560,5560,5560,5560,0
|
|
20230704,131400,61806280,5560,5560,5560,5560,0
|
|
20230704,131300,61806280,5560,5560,5560,5560,1
|
|
20230704,131200,61800720,5550,5550,5550,5550,0
|
|
20230704,131100,61800720,5550,5550,5550,5550,20
|
|
20230704,131000,61689720,5550,5550,5550,5550,0
|
|
20230704,130900,61689720,5550,5550,5550,5550,1
|
|
20230704,130800,61684170,5550,5550,5550,5550,0
|
|
20230704,130700,61684170,5550,5570,5570,5550,223
|
|
20230704,130600,60444540,5570,5570,5570,5570,1
|
|
20230704,130500,60438970,5570,5570,5570,5570,0
|
|
20230704,130400,60438970,5570,5560,5570,5560,133
|
|
20230704,130300,59698260,5550,5550,5550,5550,0
|
|
20230704,130200,59698260,5550,5550,5550,5550,1
|
|
20230704,130100,59692710,5550,5550,5550,5550,0
|
|
20230704,130000,59692710,5550,5560,5560,5550,18
|
|
20230704,125900,59592710,5560,5560,5560,5560,100
|
|
20230704,125800,59036710,5560,5570,5570,5560,138
|
|
20230704,125700,58269330,5570,5560,5570,5560,120
|
|
20230704,125600,57601850,5560,5560,5560,5560,32
|
|
20230704,125500,57423930,5550,5550,5550,5550,0
|
|
20230704,125400,57423930,5550,5550,5550,5550,14
|
|
20230704,125300,57346230,5550,5550,5550,5550,0
|
|
20230704,125200,57346230,5550,5550,5550,5550,0
|
|
20230704,125100,57346230,5550,5550,5550,5550,0
|
|
20230704,125000,57346230,5550,5550,5550,5550,0
|
|
20230704,124900,57346230,5550,5550,5550,5550,0
|
|
20230704,124800,57346230,5550,5550,5550,5550,0
|
|
20230704,124700,57346230,5550,5550,5550,5550,0
|
|
20230704,124600,57346230,5550,5550,5550,5550,0
|
|
20230704,124500,57346230,5550,5550,5550,5550,0
|
|
20230704,124400,57346230,5550,5550,5550,5550,0
|
|
20230704,124300,57346230,5550,5550,5550,5550,0
|
|
20230704,124200,57346230,5550,5550,5550,5550,144
|
|
20230704,124100,56547030,5530,5530,5530,5530,0
|
|
20230704,124000,56547030,5530,5530,5530,5530,0
|
|
20230704,123900,56547030,5530,5530,5530,5530,0
|
|
20230704,123800,56547030,5530,5530,5530,5530,0
|
|
20230704,123700,56547030,5530,5530,5530,5530,0
|
|
20230704,123600,56547030,5530,5540,5540,5530,19
|
|
20230704,123500,56441860,5550,5550,5550,5550,0
|
|
20230704,123400,56441860,5550,5550,5550,5550,0
|
|
20230704,123300,56441860,5550,5550,5550,5550,0
|
|
20230704,123200,56441860,5550,5550,5550,5550,0
|
|
20230704,123100,56441860,5550,5550,5550,5550,0
|
|
20230704,123000,56441860,5550,5550,5550,5550,0
|
|
20230704,122900,56441860,5550,5550,5550,5550,0
|
|
20230704,122800,56441860,5550,5550,5550,5550,0
|
|
20230704,122700,56441860,5550,5550,5550,5550,0
|
|
20230704,122600,56441860,5550,5550,5550,5550,0
|
|
20230704,122500,56441860,5550,5550,5550,5550,0
|
|
20230704,122400,56441860,5550,5550,5550,5550,0
|
|
20230704,122300,56441860,5550,5550,5550,5550,0
|
|
20230704,122200,56441860,5550,5550,5550,5550,0
|
|
20230704,122100,56441860,5550,5550,5550,5550,0
|
|
20230704,122000,56441860,5550,5550,5550,5550,0
|
|
20230704,121900,56441860,5550,5550,5550,5550,0
|
|
20230704,121800,56441860,5550,5550,5550,5550,0
|
|
20230704,121700,56441860,5550,5550,5550,5550,0
|
|
20230704,121600,56441860,5550,5550,5550,5550,0
|
|
20230704,121500,56441860,5550,5550,5550,5550,0
|
|
20230704,121400,56441860,5550,5550,5550,5550,0
|
|
20230704,121300,56441860,5550,5550,5550,5550,0
|
|
20230704,121200,56441860,5550,5550,5550,5550,0
|
|
20230704,121100,56441860,5550,5550,5550,5550,0
|
|
20230704,121000,56441860,5550,5550,5550,5550,0
|
|
20230704,120900,56441860,5550,5550,5550,5550,0
|
|
20230704,120800,56441860,5550,5550,5550,5550,0
|
|
20230704,120700,56441860,5550,5550,5550,5550,0
|
|
20230704,120600,56441860,5550,5550,5550,5550,0
|
|
20230704,120500,56441860,5550,5550,5550,5550,0
|
|
20230704,120400,56441860,5550,5550,5550,5550,0
|
|
20230704,120300,56441860,5550,5550,5550,5550,0
|
|
20230704,120200,56441860,5550,5550,5550,5550,0
|
|
20230704,120100,56441860,5550,5550,5550,5550,0
|
|
20230704,120000,56441860,5550,5550,5550,5550,0
|
|
20230704,115900,56441860,5550,5550,5550,5550,5
|
|
20230704,115800,56414110,5550,5550,5550,5550,0
|
|
20230704,115700,56414110,5550,5550,5550,5550,0
|
|
20230704,115600,56414110,5550,5550,5550,5550,4
|
|
20230704,115500,56391910,5550,5550,5550,5550,0
|
|
20230704,115400,56391910,5550,5550,5550,5550,0
|
|
20230704,115300,56391910,5550,5550,5550,5550,13
|
|
20230704,115200,56319760,5550,5550,5550,5550,0
|
|
20230704,115100,56319760,5550,5550,5550,5550,0
|
|
20230704,115000,56319760,5550,5550,5550,5550,0
|
|
20230704,114900,56319760,5550,5550,5550,5550,0
|
|
20230704,114800,56319760,5550,5530,5550,5530,44
|
|
20230704,114700,56075840,5550,5550,5550,5550,0
|
|
20230704,114600,56075840,5550,5550,5550,5550,0
|
|
20230704,114500,56075840,5550,5550,5550,5550,0
|
|
20230704,114400,56075840,5550,5550,5550,5550,0
|
|
20230704,114300,56075840,5550,5550,5550,5550,0
|
|
20230704,114200,56075840,5550,5550,5550,5550,0
|
|
20230704,114100,56075840,5550,5550,5550,5550,55
|
|
20230704,114000,55770590,5520,5520,5520,5520,0
|
|
20230704,113900,55770590,5520,5520,5520,5520,0
|
|
20230704,113800,55770590,5520,5520,5520,5520,0
|
|
20230704,113700,55770590,5520,5520,5520,5520,0
|
|
20230704,113600,55770590,5520,5520,5520,5520,0
|
|
20230704,113500,55770590,5520,5520,5520,5520,0
|
|
20230704,113400,55770590,5520,5520,5520,5520,12
|
|
20230704,113300,55704350,5550,5550,5550,5550,0
|
|
20230704,113200,55704350,5550,5550,5550,5550,0
|
|
20230704,113100,55704350,5550,5550,5550,5550,0
|
|
20230704,113000,55704350,5550,5550,5550,5550,0
|
|
20230704,112900,55704350,5550,5550,5550,5550,0
|
|
20230704,112800,55704350,5550,5550,5550,5550,0
|
|
20230704,112700,55704350,5550,5550,5550,5550,0
|
|
20230704,112600,55704350,5550,5550,5550,5550,0
|
|
20230704,112500,55704350,5550,5550,5550,5550,2
|
|
20230704,112400,55693250,5550,5550,5550,5550,0
|
|
20230704,112300,55693250,5550,5550,5550,5550,0
|
|
20230704,112200,55693250,5550,5550,5550,5550,6
|
|
20230704,112100,55659950,5540,5540,5540,5540,0
|
|
20230704,112000,55659950,5540,5540,5540,5540,1
|
|
20230704,111900,55654410,5510,5510,5510,5510,0
|
|
20230704,111800,55654410,5510,5510,5510,5510,0
|
|
20230704,111700,55654410,5510,5510,5510,5510,0
|
|
20230704,111600,55654410,5510,5510,5510,5510,0
|
|
20230704,111500,55654410,5510,5510,5510,5510,0
|
|
20230704,111400,55654410,5510,5510,5510,5510,0
|
|
20230704,111300,55654410,5510,5510,5510,5510,0
|
|
20230704,111200,55654410,5510,5510,5510,5510,0
|
|
20230704,111100,55654410,5510,5510,5510,5510,0
|
|
20230704,111000,55654410,5510,5510,5510,5510,0
|
|
20230704,110900,55654410,5510,5510,5510,5510,0
|
|
20230704,110800,55654410,5510,5510,5510,5510,0
|
|
20230704,110700,55654410,5510,5510,5510,5510,0
|
|
20230704,110600,55654410,5510,5510,5510,5510,0
|
|
20230704,110500,55654410,5510,5510,5510,5510,0
|
|
20230704,110400,55654410,5510,5510,5510,5510,0
|
|
20230704,110300,55654410,5510,5510,5510,5510,0
|
|
20230704,110200,55654410,5510,5510,5510,5510,0
|
|
20230704,110100,55654410,5510,5510,5510,5510,0
|
|
20230704,110000,55654410,5510,5510,5510,5510,0
|
|
20230704,105900,55654410,5510,5510,5510,5510,0
|
|
20230704,105800,55654410,5510,5510,5510,5510,0
|
|
20230704,105700,55654410,5510,5510,5510,5510,0
|
|
20230704,105600,55654410,5510,5510,5510,5510,0
|
|
20230704,105500,55654410,5510,5510,5510,5510,0
|
|
20230704,105400,55654410,5510,5510,5510,5510,0
|
|
20230704,105300,55654410,5510,5510,5510,5510,0
|
|
20230704,105200,55654410,5510,5510,5510,5510,0
|
|
20230704,105100,55654410,5510,5510,5510,5510,0
|
|
20230704,105000,55654410,5510,5510,5510,5510,0
|
|
20230704,104900,55654410,5510,5510,5510,5510,0
|
|
20230704,104800,55654410,5510,5510,5510,5510,0
|
|
20230704,104700,55654410,5510,5510,5510,5510,0
|
|
20230704,104600,55654410,5510,5510,5510,5510,1
|
|
20230704,104500,55648900,5510,5540,5540,5510,2011
|
|
20230704,104400,44559320,5540,5540,5540,5540,0
|
|
20230704,104300,44559320,5540,5540,5540,5540,0
|
|
20230704,104200,44559320,5540,5540,5540,5540,0
|
|
20230704,104100,44559320,5540,5540,5540,5540,0
|
|
20230704,104000,44559320,5540,5540,5540,5540,0
|
|
20230704,103900,44559320,5540,5540,5540,5540,0
|
|
20230704,103800,44559320,5540,5540,5540,5540,0
|
|
20230704,103700,44559320,5540,5540,5540,5540,0
|
|
20230704,103600,44559320,5540,5540,5540,5540,0
|
|
20230704,103500,44559320,5540,5540,5540,5540,0
|
|
20230704,103400,44559320,5540,5540,5540,5540,0
|
|
20230704,103300,44559320,5540,5540,5540,5540,0
|
|
20230704,103200,44559320,5540,5540,5540,5540,0
|
|
20230704,103100,44559320,5540,5540,5540,5540,0
|
|
20230704,103000,44559320,5540,5540,5540,5540,12
|
|
20230704,102900,44492840,5540,5540,5540,5540,0
|
|
20230704,102800,44492840,5540,5540,5540,5540,0
|
|
20230704,102700,44492840,5540,5540,5540,5540,18
|
|
20230704,102600,44393120,5540,5540,5540,5540,249
|
|
20230704,102500,43013660,5550,5550,5550,5550,1
|
|
20230704,102400,43008110,5550,5550,5550,5550,2
|
|
20230704,102300,42997010,5550,5550,5550,5550,11
|
|
20230704,102200,42935960,5550,5550,5550,5550,0
|
|
20230704,102100,42935960,5550,5550,5550,5550,0
|
|
20230704,102000,42935960,5550,5550,5550,5550,0
|
|
20230704,101900,42935960,5550,5550,5550,5550,10
|
|
20230704,101800,42880460,5550,5550,5550,5550,0
|
|
20230704,101700,42880460,5550,5550,5550,5550,0
|
|
20230704,101600,42880460,5550,5550,5550,5550,0
|
|
20230704,101500,42880460,5550,5550,5550,5550,0
|
|
20230704,101400,42880460,5550,5550,5550,5550,0
|
|
20230704,101300,42880460,5550,5550,5550,5550,0
|
|
20230704,101200,42880460,5550,5550,5550,5550,67
|
|
20230704,101100,42508610,5540,5540,5540,5540,60
|
|
20230704,101000,42176210,5550,5550,5550,5550,9
|
|
20230704,100900,42126260,5550,5560,5560,5550,29
|
|
20230704,100800,41965280,5550,5560,5560,5550,5
|
|
20230704,100700,41937500,5560,5560,5560,5560,1
|
|
20230704,100600,41931940,5560,5560,5560,5560,2
|
|
20230704,100500,41920820,5560,5570,5570,5560,7
|
|
20230704,100400,41881850,5560,5560,5560,5560,15
|
|
20230704,100300,41798450,5560,5560,5560,5560,207
|
|
20230704,100200,40647530,5560,5560,5560,5560,1
|
|
20230704,100100,40641970,5560,5570,5570,5560,454
|
|
20230704,100000,38113210,5570,5580,5580,5570,514
|
|
20230704,095900,35250220,5570,5570,5570,5570,1502
|
|
20230704,095800,26884080,5570,5570,5570,5570,32
|
|
20230704,095700,26705840,5570,5570,5570,5570,1
|
|
20230704,095600,26700270,5570,5570,5570,5570,2
|
|
20230704,095500,26689130,5570,5570,5570,5570,2
|
|
20230704,095400,26677990,5570,5590,5590,5570,1104
|
|
20230704,095300,20528670,5570,5590,5590,5570,22
|
|
20230704,095200,20405730,5590,5590,5590,5590,1
|
|
20230704,095100,20400140,5590,5600,5600,5590,144
|
|
20230704,095000,19593760,5590,5590,5590,5590,2
|
|
20230704,094900,19582580,5570,5600,5600,5570,164
|
|
20230704,094800,18667900,5600,5600,5600,5590,5
|
|
20230704,094700,18639920,5590,5590,5590,5590,39
|
|
20230704,094600,18421910,5590,5590,5590,5590,1
|
|
20230704,094500,18416320,5590,5590,5590,5590,2
|
|
20230704,094400,18405140,5590,5590,5590,5590,32
|
|
20230704,094300,18226260,5580,5590,5590,5580,27
|
|
20230704,094200,18075350,5580,5580,5580,5580,2
|
|
20230704,094100,18064190,5580,5580,5580,5580,1
|
|
20230704,094000,18058610,5580,5580,5580,5580,2
|
|
20230704,093900,18047450,5580,5580,5580,5580,2
|
|
20230704,093800,18036290,5580,5580,5580,5580,2
|
|
20230704,093700,18025130,5580,5580,5580,5580,11
|
|
20230704,093600,17963750,5580,5580,5580,5580,11
|
|
20230704,093500,17902370,5570,5590,5590,5570,4
|
|
20230704,093400,17880050,5570,5590,5590,5570,3
|
|
20230704,093300,17863320,5570,5570,5570,5570,2
|
|
20230704,093200,17852180,5570,5590,5590,5570,19
|
|
20230704,093100,17746010,5570,5570,5570,5570,1
|
|
20230704,093000,17740440,5570,5580,5580,5570,2
|
|
20230704,092900,17729290,5580,5580,5580,5580,2
|
|
20230704,092800,17718130,5580,5580,5580,5580,2
|
|
20230704,092700,17706970,5580,5580,5580,5580,2
|
|
20230704,092600,17695810,5570,5570,5570,5570,1
|
|
20230704,092500,17690240,5570,5570,5570,5570,2
|
|
20230704,092400,17679100,5570,5570,5570,5570,2
|
|
20230704,092300,17667960,5580,5580,5580,5580,95
|
|
20230704,092200,17137860,5580,5580,5580,5580,2
|
|
20230704,092100,17126700,5580,5580,5580,5580,2
|
|
20230704,092000,17115540,5580,5580,5580,5580,1
|
|
20230704,091900,17109960,5580,5580,5580,5580,2
|
|
20230704,091800,17098800,5580,5600,5600,5580,4
|
|
20230704,091700,17076440,5580,5600,5600,5580,3
|
|
20230704,091600,17059680,5580,5580,5580,5580,2
|
|
20230704,091500,17048520,5590,5590,5590,5590,1
|
|
20230704,091400,17042930,5580,5600,5600,5580,5
|
|
20230704,091300,17014970,5570,5590,5590,5570,502
|
|
20230704,091200,14218200,5590,5590,5590,5590,10
|
|
20230704,091100,14162300,5590,5600,5600,5590,3
|
|
20230704,091000,14145520,5590,5610,5610,5590,4
|
|
20230704,090900,14123100,5590,5630,5630,5590,83
|
|
20230704,090800,13658260,5630,5630,5630,5630,2
|
|
20230704,090700,13647000,5640,5640,5640,5640,4
|
|
20230704,090600,13624440,5650,5630,5690,5630,1065
|
|
20230704,090500,7583130,5610,5610,5610,5610,1
|
|
20230704,090400,7577520,5610,5610,5610,5610,2
|
|
20230704,090300,7566300,5610,5610,5610,5610,5
|
|
20230704,090200,7538250,5610,5610,5610,5590,1060
|
|
20230704,090100,1592690,5610,5620,5620,5610,3
|
|
20230704,090000,1575850,5620,5670,5670,5620,278
|