647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,194400,146019250,5570,5570,5570,5570,93
|
|
20230704,194300,146019250,5570,5570,5570,5570,0
|
|
20230704,194200,146019250,5570,5570,5570,5570,0
|
|
20230704,194100,146019250,5570,5570,5570,5570,0
|
|
20230704,194000,146019250,5570,5570,5570,5570,0
|
|
20230704,193900,146019250,5570,5570,5570,5570,0
|
|
20230704,193800,146019250,5570,5570,5570,5570,0
|
|
20230704,193700,146019250,5570,5570,5570,5570,0
|
|
20230704,193600,146019250,5570,5570,5570,5570,0
|
|
20230704,193500,146019250,5570,5570,5570,5570,0
|
|
20230704,193400,146019250,5570,5570,5570,5570,0
|
|
20230704,193300,146019250,5570,5570,5570,5570,0
|
|
20230704,193200,146019250,5570,5570,5570,5570,0
|
|
20230704,193100,146019250,5570,5570,5570,5570,0
|
|
20230704,193000,146019250,5570,5570,5570,5570,0
|
|
20230704,192900,146019250,5570,5570,5570,5570,0
|
|
20230704,192800,146019250,5570,5570,5570,5570,0
|
|
20230704,192700,146019250,5570,5570,5570,5570,0
|
|
20230704,192600,146019250,5570,5570,5570,5570,0
|
|
20230704,192500,146019250,5570,5570,5570,5570,0
|
|
20230704,192400,146019250,5570,5570,5570,5570,0
|
|
20230704,192300,146019250,5570,5570,5570,5570,0
|
|
20230704,192200,146019250,5570,5570,5570,5570,0
|
|
20230704,192100,146019250,5570,5570,5570,5570,0
|
|
20230704,192000,146019250,5570,5570,5570,5570,0
|
|
20230704,191900,146019250,5570,5570,5570,5570,0
|
|
20230704,191800,146019250,5570,5570,5570,5570,0
|
|
20230704,191700,146019250,5570,5570,5570,5570,0
|
|
20230704,191600,146019250,5570,5570,5570,5570,0
|
|
20230704,191500,146019250,5570,5570,5570,5570,0
|
|
20230704,191400,146019250,5570,5570,5570,5570,93
|
|
20230704,191300,146019250,5570,5570,5570,5570,0
|
|
20230704,191200,146019250,5570,5570,5570,5570,0
|
|
20230704,191100,146019250,5570,5570,5570,5570,0
|
|
20230704,191000,146019250,5570,5570,5570,5570,0
|
|
20230704,190900,146019250,5570,5570,5570,5570,0
|
|
20230704,190800,146019250,5570,5570,5570,5570,0
|
|
20230704,190700,146019250,5570,5570,5570,5570,0
|
|
20230704,190600,146019250,5570,5570,5570,5570,0
|
|
20230704,190500,146019250,5570,5570,5570,5570,0
|
|
20230704,190400,146019250,5570,5570,5570,5570,0
|
|
20230704,190300,146019250,5570,5570,5570,5570,0
|
|
20230704,190200,146019250,5570,5570,5570,5570,0
|
|
20230704,190100,146019250,5570,5570,5570,5570,0
|
|
20230704,190000,146019250,5570,5570,5570,5570,0
|
|
20230704,185900,146019250,5570,5570,5570,5570,0
|
|
20230704,185800,146019250,5570,5570,5570,5570,0
|
|
20230704,185700,146019250,5570,5570,5570,5570,0
|
|
20230704,185600,146019250,5570,5570,5570,5570,0
|
|
20230704,185500,146019250,5570,5570,5570,5570,0
|
|
20230704,185400,146019250,5570,5570,5570,5570,0
|
|
20230704,185300,146019250,5570,5570,5570,5570,0
|
|
20230704,185200,146019250,5570,5570,5570,5570,0
|
|
20230704,185100,146019250,5570,5570,5570,5570,0
|
|
20230704,185000,146019250,5570,5570,5570,5570,0
|
|
20230704,184900,146019250,5570,5570,5570,5570,0
|
|
20230704,184800,146019250,5570,5570,5570,5570,0
|
|
20230704,184700,146019250,5570,5570,5570,5570,0
|
|
20230704,184600,146019250,5570,5570,5570,5570,0
|
|
20230704,184500,146019250,5570,5570,5570,5570,0
|
|
20230704,184400,146019250,5570,5570,5570,5570,93
|
|
20230704,184300,146019250,5570,5570,5570,5570,0
|
|
20230704,184200,146019250,5570,5570,5570,5570,0
|
|
20230704,184100,146019250,5570,5570,5570,5570,0
|
|
20230704,184000,146019250,5570,5570,5570,5570,0
|
|
20230704,183900,146019250,5570,5570,5570,5570,0
|
|
20230704,183800,146019250,5570,5570,5570,5570,0
|
|
20230704,183700,146019250,5570,5570,5570,5570,0
|
|
20230704,183600,146019250,5570,5570,5570,5570,0
|
|
20230704,183500,146019250,5570,5570,5570,5570,0
|
|
20230704,183400,146019250,5570,5570,5570,5570,0
|
|
20230704,183300,146019250,5570,5570,5570,5570,0
|
|
20230704,183200,146019250,5570,5570,5570,5570,0
|
|
20230704,183100,146019250,5570,5570,5570,5570,0
|
|
20230704,183000,146019250,5570,5570,5570,5570,0
|
|
20230704,182900,146019250,5570,5570,5570,5570,0
|
|
20230704,182800,146019250,5570,5570,5570,5570,0
|
|
20230704,182700,146019250,5570,5570,5570,5570,0
|
|
20230704,182600,146019250,5570,5570,5570,5570,0
|
|
20230704,182500,146019250,5570,5570,5570,5570,0
|
|
20230704,182400,146019250,5570,5570,5570,5570,0
|
|
20230704,182300,146019250,5570,5570,5570,5570,0
|
|
20230704,182200,146019250,5570,5570,5570,5570,0
|
|
20230704,182100,146019250,5570,5570,5570,5570,0
|
|
20230704,182000,146019250,5570,5570,5570,5570,0
|
|
20230704,181900,146019250,5570,5570,5570,5570,0
|
|
20230704,181800,146019250,5570,5570,5570,5570,0
|
|
20230704,181700,146019250,5570,5570,5570,5570,0
|
|
20230704,181600,146019250,5570,5570,5570,5570,0
|
|
20230704,181500,146019250,5570,5570,5570,5570,0
|
|
20230704,181400,146019250,5570,5570,5570,5570,93
|
|
20230704,181300,146019250,5570,5570,5570,5570,0
|
|
20230704,181200,146019250,5570,5570,5570,5570,0
|
|
20230704,181100,146019250,5570,5570,5570,5570,0
|
|
20230704,181000,146019250,5570,5570,5570,5570,0
|
|
20230704,180900,146019250,5570,5570,5570,5570,0
|
|
20230704,180800,146019250,5570,5570,5570,5570,0
|
|
20230704,180700,146019250,5570,5570,5570,5570,0
|
|
20230704,180600,146019250,5570,5570,5570,5570,0
|
|
20230704,180500,146019250,5570,5570,5570,5570,0
|
|
20230704,180400,146019250,5570,5570,5570,5570,0
|
|
20230704,180300,146019250,5570,5570,5570,5570,0
|
|
20230704,180200,146019250,5570,5570,5570,5570,0
|
|
20230704,180100,146019250,5570,5570,5570,5570,0
|
|
20230704,180000,146019250,5570,5570,5570,5570,0
|
|
20230704,175900,146019250,5570,5570,5570,5570,0
|
|
20230704,175800,146019250,5570,5570,5570,5570,0
|
|
20230704,175700,146019250,5570,5570,5570,5570,0
|
|
20230704,175600,146019250,5570,5570,5570,5570,0
|
|
20230704,175500,146019250,5570,5570,5570,5570,0
|
|
20230704,175400,146019250,5570,5570,5570,5570,0
|
|
20230704,175300,146019250,5570,5570,5570,5570,0
|
|
20230704,175200,146019250,5570,5570,5570,5570,0
|
|
20230704,175100,146019250,5570,5570,5570,5570,0
|
|
20230704,175000,146019250,5570,5570,5570,5570,0
|
|
20230704,174900,146019250,5570,5570,5570,5570,0
|
|
20230704,174800,146019250,5570,5570,5570,5570,0
|
|
20230704,174700,146019250,5570,5570,5570,5570,0
|
|
20230704,174600,146019250,5570,5570,5570,5570,0
|
|
20230704,174500,146019250,5570,5570,5570,5570,0
|
|
20230704,174400,146019250,5570,5570,5570,5570,93
|
|
20230704,174300,146019250,5570,5570,5570,5570,0
|
|
20230704,174200,146019250,5570,5570,5570,5570,0
|
|
20230704,174100,146019250,5570,5570,5570,5570,0
|
|
20230704,174000,146019250,5570,5570,5570,5570,0
|
|
20230704,173900,146019250,5570,5570,5570,5570,0
|
|
20230704,173800,146019250,5570,5570,5570,5570,0
|
|
20230704,173700,146019250,5570,5570,5570,5570,0
|
|
20230704,173600,146019250,5570,5570,5570,5570,0
|
|
20230704,173500,146019250,5570,5570,5570,5570,0
|
|
20230704,173400,146019250,5570,5570,5570,5570,0
|
|
20230704,173300,146019250,5570,5570,5570,5570,0
|
|
20230704,173200,146019250,5570,5570,5570,5570,0
|
|
20230704,173100,146019250,5570,5570,5570,5570,0
|
|
20230704,173000,146019250,5570,5570,5570,5570,0
|
|
20230704,172900,146019250,5570,5570,5570,5570,0
|
|
20230704,172800,146019250,5570,5570,5570,5570,0
|
|
20230704,172700,146019250,5570,5570,5570,5570,0
|
|
20230704,172600,146019250,5570,5570,5570,5570,0
|
|
20230704,172500,146019250,5570,5570,5570,5570,0
|
|
20230704,172400,146019250,5570,5570,5570,5570,0
|
|
20230704,172300,146019250,5570,5570,5570,5570,0
|
|
20230704,172200,146019250,5570,5570,5570,5570,0
|
|
20230704,172100,146019250,5570,5570,5570,5570,0
|
|
20230704,172000,146019250,5570,5570,5570,5570,0
|
|
20230704,171900,146019250,5570,5570,5570,5570,0
|
|
20230704,171800,146019250,5570,5570,5570,5570,0
|
|
20230704,171700,146019250,5570,5570,5570,5570,0
|
|
20230704,171600,146019250,5570,5570,5570,5570,0
|
|
20230704,171500,146019250,5570,5570,5570,5570,0
|
|
20230704,171400,146019250,5570,5570,5570,5570,93
|
|
20230704,171300,146019250,5570,5570,5570,5570,0
|
|
20230704,171200,146019250,5570,5570,5570,5570,0
|
|
20230704,171100,146019250,5570,5570,5570,5570,0
|
|
20230704,171000,146019250,5570,5570,5570,5570,0
|
|
20230704,170900,146019250,5570,5570,5570,5570,0
|
|
20230704,170800,146019250,5570,5570,5570,5570,0
|
|
20230704,170700,146019250,5570,5570,5570,5570,0
|
|
20230704,170600,146019250,5570,5570,5570,5570,0
|
|
20230704,170500,146019250,5570,5570,5570,5570,0
|
|
20230704,170400,146019250,5570,5570,5570,5570,0
|
|
20230704,170300,146019250,5570,5570,5570,5570,0
|
|
20230704,170200,146019250,5570,5570,5570,5570,0
|
|
20230704,170100,146019250,5570,5570,5570,5570,0
|
|
20230704,170000,146019250,5570,5570,5570,5570,0
|
|
20230704,165900,146019250,5570,5570,5570,5570,0
|
|
20230704,165800,146019250,5570,5570,5570,5570,0
|
|
20230704,165700,146019250,5570,5570,5570,5570,0
|
|
20230704,165600,146019250,5570,5570,5570,5570,0
|
|
20230704,165500,146019250,5570,5570,5570,5570,0
|
|
20230704,165400,146019250,5570,5570,5570,5570,0
|
|
20230704,165300,146019250,5570,5570,5570,5570,0
|
|
20230704,165200,146019250,5570,5570,5570,5570,0
|
|
20230704,165100,146019250,5570,5570,5570,5570,0
|
|
20230704,165000,146019250,5570,5570,5570,5570,0
|
|
20230704,164900,146019250,5570,5570,5570,5570,0
|
|
20230704,164800,146019250,5570,5570,5570,5570,0
|
|
20230704,164700,146019250,5570,5570,5570,5570,0
|
|
20230704,164600,146019250,5570,5570,5570,5570,0
|
|
20230704,164500,146019250,5570,5570,5570,5570,0
|
|
20230704,164400,146019250,5570,5570,5570,5570,93
|
|
20230704,164300,146019250,5570,5570,5570,5570,0
|
|
20230704,164200,146019250,5570,5570,5570,5570,0
|
|
20230704,164100,146019250,5570,5570,5570,5570,0
|
|
20230704,164000,146019250,5570,5570,5570,5570,0
|
|
20230704,163900,146019250,5570,5570,5570,5570,0
|
|
20230704,163800,146019250,5570,5570,5570,5570,0
|
|
20230704,163700,146019250,5570,5570,5570,5570,0
|
|
20230704,163600,146019250,5570,5570,5570,5570,0
|
|
20230704,163500,146019250,5570,5570,5570,5570,0
|
|
20230704,163400,146019250,5570,5570,5570,5570,0
|
|
20230704,163300,146019250,5570,5570,5570,5570,0
|
|
20230704,163200,146019250,5570,5570,5570,5570,0
|
|
20230704,163100,146019250,5570,5570,5570,5570,0
|
|
20230704,163000,146019250,5570,5570,5570,5570,0
|
|
20230704,162900,146019250,5570,5570,5570,5570,0
|
|
20230704,162800,146019250,5570,5570,5570,5570,0
|
|
20230704,162700,146019250,5570,5570,5570,5570,0
|
|
20230704,162600,146019250,5570,5570,5570,5570,0
|
|
20230704,162500,146019250,5570,5570,5570,5570,0
|
|
20230704,162400,146019250,5570,5570,5570,5570,0
|
|
20230704,162300,146019250,5570,5570,5570,5570,0
|
|
20230704,162200,146019250,5570,5570,5570,5570,0
|
|
20230704,162100,146019250,5570,5570,5570,5570,0
|
|
20230704,162000,146019250,5570,5570,5570,5570,0
|
|
20230704,161900,146019250,5570,5570,5570,5570,0
|
|
20230704,161800,146019250,5570,5570,5570,5570,0
|
|
20230704,161700,146019250,5570,5570,5570,5570,0
|
|
20230704,161600,146019250,5570,5570,5570,5570,0
|
|
20230704,161500,146019250,5570,5570,5570,5570,0
|
|
20230704,161400,146019250,5570,5570,5570,5570,93
|
|
20230704,161300,146019250,5570,5570,5570,5570,0
|
|
20230704,161200,146019250,5570,5570,5570,5570,0
|
|
20230704,161100,146019250,5570,5570,5570,5570,0
|
|
20230704,161000,146019250,5570,5570,5570,5570,0
|
|
20230704,160900,146019250,5570,5570,5570,5570,0
|
|
20230704,160800,146019250,5570,5570,5570,5570,0
|
|
20230704,160700,146019250,5570,5570,5570,5570,0
|
|
20230704,160600,146019250,5570,5570,5570,5570,0
|
|
20230704,160500,146019250,5570,5570,5570,5570,0
|
|
20230704,160400,146019250,5570,5570,5570,5570,0
|
|
20230704,160300,146019250,5570,5570,5570,5570,0
|
|
20230704,160200,146019250,5570,5570,5570,5570,0
|
|
20230704,160100,146019250,5570,5570,5570,5570,0
|
|
20230704,160000,146019250,5570,5570,5570,5570,0
|
|
20230704,155900,146019250,5570,5570,5570,5570,0
|
|
20230704,155800,146019250,5570,5570,5570,5570,0
|
|
20230704,155700,146019250,5570,5570,5570,5570,0
|
|
20230704,155600,146019250,5570,5570,5570,5570,0
|
|
20230704,155500,146019250,5570,5570,5570,5570,0
|
|
20230704,155400,146019250,5570,5570,5570,5570,0
|
|
20230704,155300,146019250,5570,5570,5570,5570,0
|
|
20230704,155200,146019250,5570,5570,5570,5570,0
|
|
20230704,155100,146019250,5570,5570,5570,5570,0
|
|
20230704,155000,146019250,5570,5570,5570,5570,0
|
|
20230704,154900,146019250,5570,5570,5570,5570,0
|
|
20230704,154800,146019250,5570,5570,5570,5570,0
|
|
20230704,154700,146019250,5570,5570,5570,5570,0
|
|
20230704,154600,146019250,5570,5570,5570,5570,0
|
|
20230704,154500,146019250,5570,5570,5570,5570,0
|
|
20230704,154400,146019250,5570,5570,5570,5570,93
|
|
20230704,154300,146019250,5570,5570,5570,5570,0
|
|
20230704,154200,146019250,5570,5570,5570,5570,0
|
|
20230704,154100,146019250,5570,5570,5570,5570,0
|
|
20230704,154000,146019250,5570,5570,5570,5570,0
|
|
20230704,153900,146019250,5570,5570,5570,5570,0
|
|
20230704,153800,146019250,5570,5570,5570,5570,0
|
|
20230704,153700,146019250,5570,5570,5570,5570,0
|
|
20230704,153600,146019250,5570,5570,5570,5570,0
|
|
20230704,153500,146019250,5570,5570,5570,5570,0
|
|
20230704,153400,146019250,5570,5570,5570,5570,0
|
|
20230704,153300,146019250,5570,5570,5570,5570,0
|
|
20230704,153200,146019250,5570,5570,5570,5570,0
|
|
20230704,153100,146019250,5570,5570,5570,5570,0
|
|
20230704,153000,146019250,5570,5570,5570,5570,93
|
|
20230704,152900,145501240,5580,5580,5580,5580,0
|
|
20230704,152800,145501240,5580,5580,5580,5580,0
|
|
20230704,152700,145501240,5580,5580,5580,5580,0
|
|
20230704,152600,145501240,5580,5580,5580,5580,0
|
|
20230704,152500,145501240,5580,5580,5580,5580,0
|
|
20230704,152400,145501240,5580,5580,5580,5580,0
|
|
20230704,152300,145501240,5580,5580,5580,5580,0
|
|
20230704,152200,145501240,5580,5580,5580,5580,0
|
|
20230704,152100,145501240,5580,5580,5580,5580,0
|
|
20230704,152000,145501240,5580,5580,5580,5580,0
|
|
20230704,151900,145501240,5580,5580,5580,5580,16
|
|
20230704,151800,145411960,5580,5580,5600,5580,213
|
|
20230704,151700,144223140,5580,5580,5580,5580,0
|
|
20230704,151600,144223140,5580,5570,5580,5570,118
|
|
20230704,151500,143565800,5560,5560,5560,5560,0
|
|
20230704,151400,143565800,5560,5560,5560,5560,0
|
|
20230704,151300,143565800,5560,5560,5560,5560,0
|
|
20230704,151200,143565800,5560,5560,5560,5560,0
|
|
20230704,151100,143565800,5560,5560,5560,5560,10
|
|
20230704,151000,143510200,5560,5560,5560,5560,0
|
|
20230704,150900,143510200,5560,5560,5560,5560,0
|
|
20230704,150800,143510200,5560,5560,5560,5560,0
|
|
20230704,150700,143510200,5560,5560,5560,5560,0
|
|
20230704,150600,143510200,5560,5560,5560,5560,0
|
|
20230704,150500,143510200,5560,5560,5560,5560,90
|
|
20230704,150400,143009800,5560,5560,5560,5560,0
|
|
20230704,150300,143009800,5560,5570,5570,5560,300
|
|
20230704,150200,141339800,5560,5560,5560,5560,0
|
|
20230704,150100,141339800,5560,5560,5560,5560,0
|
|
20230704,150000,141339800,5560,5570,5570,5560,400
|
|
20230704,145900,139114020,5570,5570,5570,5570,0
|
|
20230704,145800,139114020,5570,5570,5570,5570,1
|
|
20230704,145700,139108450,5580,5580,5580,5580,0
|
|
20230704,145600,139108450,5580,5580,5580,5580,10
|
|
20230704,145500,139052650,5580,5580,5580,5580,432
|
|
20230704,145400,136642090,5580,5580,5580,5580,0
|
|
20230704,145300,136642090,5580,5580,5580,5580,0
|
|
20230704,145200,136642090,5580,5580,5580,5580,0
|
|
20230704,145100,136642090,5580,5580,5580,5580,15
|
|
20230704,145000,136558390,5580,5580,5580,5580,9
|
|
20230704,144900,136508170,5580,5580,5580,5580,0
|
|
20230704,144800,136508170,5580,5580,5580,5580,0
|
|
20230704,144700,136508170,5580,5580,5580,5580,0
|
|
20230704,144600,136508170,5580,5580,5580,5580,110
|
|
20230704,144500,135894370,5580,5580,5580,5580,118
|
|
20230704,144400,135235930,5580,5580,5580,5580,141
|
|
20230704,144300,134449150,5590,5590,5590,5590,6
|
|
20230704,144200,134415610,5590,5590,5590,5590,21
|
|
20230704,144100,134298220,5590,5590,5590,5590,0
|
|
20230704,144000,134298220,5590,5590,5590,5590,0
|
|
20230704,143900,134298220,5590,5590,5590,5590,0
|
|
20230704,143800,134298220,5590,5590,5590,5590,1
|
|
20230704,143700,134292630,5590,5590,5590,5590,0
|
|
20230704,143600,134292630,5590,5590,5590,5590,0
|
|
20230704,143500,134292630,5590,5590,5590,5590,54
|
|
20230704,143400,133990770,5600,5600,5600,5600,0
|
|
20230704,143300,133990770,5600,5600,5600,5600,1
|
|
20230704,143200,133985170,5610,5610,5610,5610,0
|
|
20230704,143100,133985170,5610,5610,5610,5610,1
|
|
20230704,143000,133979560,5610,5610,5610,5610,0
|
|
20230704,142900,133979560,5610,5610,5610,5610,1
|
|
20230704,142800,133973950,5610,5610,5610,5610,2
|
|
20230704,142700,133962730,5600,5600,5600,5600,0
|
|
20230704,142600,133962730,5600,5600,5600,5600,0
|
|
20230704,142500,133962730,5600,5600,5600,5600,50
|
|
20230704,142400,133682730,5600,5600,5600,5600,0
|
|
20230704,142300,133682730,5600,5600,5600,5600,300
|
|
20230704,142200,132002730,5610,5610,5610,5610,2
|
|
20230704,142100,131991510,5620,5620,5620,5620,0
|
|
20230704,142000,131991510,5620,5620,5620,5620,18
|
|
20230704,141900,131890350,5620,5600,5620,5590,3
|
|
20230704,141800,131873540,5600,5600,5600,5600,0
|
|
20230704,141700,131873540,5600,5600,5600,5600,0
|
|
20230704,141600,131873540,5600,5600,5600,5600,344
|
|
20230704,141500,129947140,5600,5600,5600,5600,15
|
|
20230704,141400,129863140,5620,5620,5620,5620,0
|
|
20230704,141300,129863140,5620,5620,5620,5620,0
|
|
20230704,141200,129863140,5620,5620,5620,5620,0
|
|
20230704,141100,129863140,5620,5620,5620,5620,0
|
|
20230704,141000,129863140,5620,5620,5620,5620,0
|
|
20230704,140900,129863140,5620,5620,5620,5620,0
|
|
20230704,140800,129863140,5620,5620,5620,5620,0
|
|
20230704,140700,129863140,5620,5620,5620,5620,0
|
|
20230704,140600,129863140,5620,5620,5620,5620,0
|
|
20230704,140500,129863140,5620,5620,5620,5620,0
|
|
20230704,140400,129863140,5620,5620,5620,5620,0
|
|
20230704,140300,129863140,5620,5620,5620,5620,0
|
|
20230704,140200,129863140,5620,5620,5620,5620,10
|
|
20230704,140100,129806940,5620,5620,5620,5620,0
|
|
20230704,140000,129806940,5620,5620,5620,5620,0
|
|
20230704,135900,129806940,5620,5620,5620,5620,1
|
|
20230704,135800,129801320,5620,5620,5620,5620,205
|
|
20230704,135700,128649220,5610,5610,5610,5610,128
|
|
20230704,135600,127931140,5630,5630,5630,5630,0
|
|
20230704,135500,127931140,5630,5630,5630,5630,0
|
|
20230704,135400,127931140,5630,5630,5630,5630,0
|
|
20230704,135300,127931140,5630,5630,5630,5630,0
|
|
20230704,135200,127931140,5630,5630,5630,5630,16
|
|
20230704,135100,127841060,5630,5630,5630,5630,0
|
|
20230704,135000,127841060,5630,5630,5630,5630,1777
|
|
20230704,134900,117836550,5600,5600,5600,5600,4
|
|
20230704,134800,117814150,5600,5620,5630,5600,185
|
|
20230704,134700,116774140,5600,5600,5600,5600,15
|
|
20230704,134600,116690140,5600,5600,5600,5600,0
|
|
20230704,134500,116690140,5600,5600,5600,5600,647
|
|
20230704,134400,113066940,5600,5600,5600,5600,0
|
|
20230704,134300,113066940,5600,5600,5600,5600,0
|
|
20230704,134200,113066940,5600,5600,5600,5600,0
|
|
20230704,134100,113066940,5600,5600,5600,5600,0
|
|
20230704,134000,113066940,5600,5600,5600,5600,0
|
|
20230704,133900,113066940,5600,5600,5600,5600,0
|
|
20230704,133800,113066940,5600,5600,5600,5600,0
|
|
20230704,133700,113066940,5600,5600,5600,5600,0
|
|
20230704,133600,113066940,5600,5600,5600,5600,0
|
|
20230704,133500,113066940,5600,5600,5600,5600,54
|
|
20230704,133400,112764540,5600,5600,5600,5600,22
|
|
20230704,133300,112641340,5590,5590,5590,5590,0
|
|
20230704,133200,112641340,5590,5590,5590,5590,0
|
|
20230704,133100,112641340,5590,5590,5590,5590,0
|
|
20230704,133000,112641340,5590,5590,5590,5590,0
|
|
20230704,132900,112641340,5590,5590,5590,5590,0
|
|
20230704,132800,112641340,5590,5590,5590,5590,0
|
|
20230704,132700,112641340,5590,5590,5590,5590,0
|
|
20230704,132600,112641340,5590,5590,5590,5590,0
|
|
20230704,132500,112641340,5590,5590,5590,5590,500
|
|
20230704,132400,109846340,5590,5590,5590,5590,0
|
|
20230704,132300,109846340,5590,5590,5590,5590,0
|
|
20230704,132200,109846340,5590,5590,5590,5590,20
|
|
20230704,132100,109734540,5590,5590,5590,5590,0
|
|
20230704,132000,109734540,5590,5590,5590,5590,0
|
|
20230704,131900,109734540,5590,5590,5590,5590,0
|
|
20230704,131800,109734540,5590,5590,5590,5590,0
|
|
20230704,131700,109734540,5590,5590,5590,5590,32
|
|
20230704,131600,109555660,5590,5590,5590,5590,0
|
|
20230704,131500,109555660,5590,5590,5590,5590,0
|
|
20230704,131400,109555660,5590,5590,5590,5590,0
|
|
20230704,131300,109555660,5590,5590,5590,5590,0
|
|
20230704,131200,109555660,5590,5590,5590,5590,463
|
|
20230704,131100,106967490,5590,5590,5590,5590,0
|
|
20230704,131000,106967490,5590,5590,5590,5590,0
|
|
20230704,130900,106967490,5590,5590,5590,5590,0
|
|
20230704,130800,106967490,5590,5590,5590,5590,0
|
|
20230704,130700,106967490,5590,5590,5590,5590,0
|
|
20230704,130600,106967490,5590,5590,5590,5590,0
|
|
20230704,130500,106967490,5590,5590,5590,5590,0
|
|
20230704,130400,106967490,5590,5590,5590,5590,0
|
|
20230704,130300,106967490,5590,5590,5590,5590,0
|
|
20230704,130200,106967490,5590,5590,5590,5590,0
|
|
20230704,130100,106967490,5590,5590,5590,5590,0
|
|
20230704,130000,106967490,5590,5600,5640,5590,1454
|
|
20230704,125900,98788050,5590,5590,5590,5590,177
|
|
20230704,125800,97798620,5570,5570,5570,5570,0
|
|
20230704,125700,97798620,5570,5570,5570,5570,0
|
|
20230704,125600,97798620,5570,5570,5570,5570,69
|
|
20230704,125500,97414290,5570,5570,5570,5570,1
|
|
20230704,125400,97408720,5570,5570,5570,5570,214
|
|
20230704,125300,96216740,5570,5570,5570,5570,0
|
|
20230704,125200,96216740,5570,5570,5570,5570,0
|
|
20230704,125100,96216740,5570,5570,5570,5570,0
|
|
20230704,125000,96216740,5570,5570,5570,5570,0
|
|
20230704,124900,96216740,5570,5570,5570,5570,0
|
|
20230704,124800,96216740,5570,5570,5570,5570,0
|
|
20230704,124700,96216740,5570,5570,5570,5570,0
|
|
20230704,124600,96216740,5570,5570,5570,5570,0
|
|
20230704,124500,96216740,5570,5570,5570,5570,5
|
|
20230704,124400,96188890,5570,5570,5570,5570,0
|
|
20230704,124300,96188890,5570,5570,5570,5570,0
|
|
20230704,124200,96188890,5570,5570,5570,5570,0
|
|
20230704,124100,96188890,5570,5570,5570,5570,0
|
|
20230704,124000,96188890,5570,5570,5570,5570,0
|
|
20230704,123900,96188890,5570,5570,5570,5570,0
|
|
20230704,123800,96188890,5570,5570,5570,5570,1
|
|
20230704,123700,96183320,5570,5570,5570,5570,56
|
|
20230704,123600,95871400,5560,5570,5570,5560,53
|
|
20230704,123500,95576590,5560,5560,5560,5560,1
|
|
20230704,123400,95571030,5560,5560,5560,5560,0
|
|
20230704,123300,95571030,5560,5560,5560,5560,0
|
|
20230704,123200,95571030,5560,5560,5560,5560,50
|
|
20230704,123100,95293030,5570,5570,5570,5570,0
|
|
20230704,123000,95293030,5570,5570,5570,5570,0
|
|
20230704,122900,95293030,5570,5570,5570,5570,0
|
|
20230704,122800,95293030,5570,5570,5570,5570,0
|
|
20230704,122700,95293030,5570,5570,5570,5570,1
|
|
20230704,122600,95287460,5550,5550,5550,5550,0
|
|
20230704,122500,95287460,5550,5550,5550,5550,0
|
|
20230704,122400,95287460,5550,5550,5550,5550,0
|
|
20230704,122300,95287460,5550,5550,5550,5550,0
|
|
20230704,122200,95287460,5550,5550,5550,5550,0
|
|
20230704,122100,95287460,5550,5550,5550,5550,0
|
|
20230704,122000,95287460,5550,5550,5550,5550,0
|
|
20230704,121900,95287460,5550,5550,5550,5550,9
|
|
20230704,121800,95237510,5550,5550,5550,5550,0
|
|
20230704,121700,95237510,5550,5560,5560,5550,29
|
|
20230704,121600,95076380,5570,5570,5570,5570,1
|
|
20230704,121500,95070810,5570,5570,5570,5570,0
|
|
20230704,121400,95070810,5570,5570,5570,5570,0
|
|
20230704,121300,95070810,5570,5570,5570,5570,0
|
|
20230704,121200,95070810,5570,5570,5570,5570,0
|
|
20230704,121100,95070810,5570,5570,5570,5570,5
|
|
20230704,121000,95042960,5570,5570,5570,5570,0
|
|
20230704,120900,95042960,5570,5570,5570,5570,0
|
|
20230704,120800,95042960,5570,5570,5570,5570,0
|
|
20230704,120700,95042960,5570,5570,5570,5570,1
|
|
20230704,120600,95037390,5560,5560,5560,5560,0
|
|
20230704,120500,95037390,5560,5560,5560,5560,10
|
|
20230704,120400,94981790,5570,5570,5570,5570,0
|
|
20230704,120300,94981790,5570,5570,5570,5570,1
|
|
20230704,120200,94976220,5540,5540,5540,5540,11
|
|
20230704,120100,94915280,5550,5550,5550,5550,0
|
|
20230704,120000,94915280,5550,5550,5550,5550,1106
|
|
20230704,115900,88776980,5550,5550,5550,5550,0
|
|
20230704,115800,88776980,5550,5550,5550,5550,0
|
|
20230704,115700,88776980,5550,5550,5550,5550,0
|
|
20230704,115600,88776980,5550,5550,5550,5550,0
|
|
20230704,115500,88776980,5550,5550,5550,5550,0
|
|
20230704,115400,88776980,5550,5550,5550,5550,0
|
|
20230704,115300,88776980,5550,5550,5550,5550,0
|
|
20230704,115200,88776980,5550,5550,5550,5550,13
|
|
20230704,115100,88704830,5550,5560,5560,5550,127
|
|
20230704,115000,87999320,5570,5570,5570,5570,0
|
|
20230704,114900,87999320,5570,5570,5570,5570,0
|
|
20230704,114800,87999320,5570,5570,5570,5570,5
|
|
20230704,114700,87971470,5570,5570,5570,5570,2
|
|
20230704,114600,87960330,5570,5570,5570,5570,0
|
|
20230704,114500,87960330,5570,5570,5570,5570,0
|
|
20230704,114400,87960330,5570,5570,5570,5570,0
|
|
20230704,114300,87960330,5570,5570,5570,5570,0
|
|
20230704,114200,87960330,5570,5570,5570,5570,0
|
|
20230704,114100,87960330,5570,5570,5570,5570,0
|
|
20230704,114000,87960330,5570,5570,5570,5570,6
|
|
20230704,113900,87926910,5570,5570,5570,5570,0
|
|
20230704,113800,87926910,5570,5570,5570,5570,0
|
|
20230704,113700,87926910,5570,5570,5570,5570,0
|
|
20230704,113600,87926910,5570,5570,5570,5570,6
|
|
20230704,113500,87893490,5570,5570,5570,5570,2
|
|
20230704,113400,87882350,5580,5550,5590,5550,11
|
|
20230704,113300,87821170,5550,5560,5560,5550,175
|
|
20230704,113200,86849520,5570,5570,5570,5570,0
|
|
20230704,113100,86849520,5570,5570,5570,5570,0
|
|
20230704,113000,86849520,5570,5570,5570,5570,412
|
|
20230704,112900,84554680,5560,5560,5560,5560,0
|
|
20230704,112800,84554680,5560,5560,5560,5560,0
|
|
20230704,112700,84554680,5560,5560,5560,5560,106
|
|
20230704,112600,83965320,5550,5550,5550,5550,0
|
|
20230704,112500,83965320,5550,5550,5550,5550,0
|
|
20230704,112400,83965320,5550,5550,5550,5550,0
|
|
20230704,112300,83965320,5550,5550,5550,5550,16
|
|
20230704,112200,83876520,5560,5560,5560,5560,2
|
|
20230704,112100,83865400,5560,5560,5560,5560,34
|
|
20230704,112000,83676360,5560,5560,5560,5560,0
|
|
20230704,111900,83676360,5560,5560,5560,5560,0
|
|
20230704,111800,83676360,5560,5560,5560,5560,0
|
|
20230704,111700,83676360,5560,5560,5560,5560,0
|
|
20230704,111600,83676360,5560,5560,5560,5560,0
|
|
20230704,111500,83676360,5560,5560,5560,5560,0
|
|
20230704,111400,83676360,5560,5560,5560,5560,5
|
|
20230704,111300,83648560,5550,5550,5550,5550,38
|
|
20230704,111200,83437660,5550,5550,5550,5550,0
|
|
20230704,111100,83437660,5550,5550,5550,5550,0
|
|
20230704,111000,83437660,5550,5550,5550,5550,0
|
|
20230704,110900,83437660,5550,5550,5550,5550,10
|
|
20230704,110800,83382160,5550,5550,5550,5550,0
|
|
20230704,110700,83382160,5550,5550,5550,5550,100
|
|
20230704,110600,82827160,5550,5550,5550,5550,6
|
|
20230704,110500,82793860,5550,5570,5570,5550,169
|
|
20230704,110400,81855320,5570,5560,5570,5560,103
|
|
20230704,110300,81282620,5560,5560,5560,5560,59
|
|
20230704,110200,80954580,5570,5570,5570,5570,0
|
|
20230704,110100,80954580,5570,5570,5570,5570,0
|
|
20230704,110000,80954580,5570,5570,5570,5570,0
|
|
20230704,105900,80954580,5570,5570,5570,5570,0
|
|
20230704,105800,80954580,5570,5570,5570,5570,0
|
|
20230704,105700,80954580,5570,5570,5570,5570,0
|
|
20230704,105600,80954580,5570,5570,5570,5570,0
|
|
20230704,105500,80954580,5570,5570,5570,5570,0
|
|
20230704,105400,80954580,5570,5570,5570,5570,0
|
|
20230704,105300,80954580,5570,5570,5570,5570,0
|
|
20230704,105200,80954580,5570,5570,5570,5570,0
|
|
20230704,105100,80954580,5570,5570,5570,5570,0
|
|
20230704,105000,80954580,5570,5570,5570,5570,395
|
|
20230704,104900,78754430,5550,5550,5550,5550,0
|
|
20230704,104800,78754430,5550,5550,5550,5550,48
|
|
20230704,104700,78488030,5550,5550,5550,5550,2
|
|
20230704,104600,78476930,5570,5570,5570,5570,0
|
|
20230704,104500,78476930,5570,5570,5570,5570,0
|
|
20230704,104400,78476930,5570,5570,5570,5570,1
|
|
20230704,104300,78471360,5570,5570,5570,5570,90
|
|
20230704,104200,77970060,5570,5570,5570,5570,0
|
|
20230704,104100,77970060,5570,5570,5570,5570,0
|
|
20230704,104000,77970060,5570,5570,5570,5570,0
|
|
20230704,103900,77970060,5570,5570,5570,5570,5
|
|
20230704,103800,77942210,5540,5540,5540,5540,0
|
|
20230704,103700,77942210,5540,5540,5540,5540,100
|
|
20230704,103600,77388210,5540,5540,5540,5540,0
|
|
20230704,103500,77388210,5540,5540,5540,5540,0
|
|
20230704,103400,77388210,5540,5540,5540,5540,0
|
|
20230704,103300,77388210,5540,5540,5540,5540,0
|
|
20230704,103200,77388210,5540,5540,5540,5540,103
|
|
20230704,103100,76817590,5550,5550,5550,5550,0
|
|
20230704,103000,76817590,5550,5540,5550,5540,9
|
|
20230704,102900,76767680,5540,5540,5540,5540,0
|
|
20230704,102800,76767680,5540,5540,5540,5540,0
|
|
20230704,102700,76767680,5540,5540,5540,5540,1
|
|
20230704,102600,76762140,5540,5540,5540,5540,0
|
|
20230704,102500,76762140,5540,5540,5540,5540,0
|
|
20230704,102400,76762140,5540,5540,5540,5540,0
|
|
20230704,102300,76762140,5540,5540,5540,5540,0
|
|
20230704,102200,76762140,5540,5550,5550,5540,398
|
|
20230704,102100,74556820,5560,5560,5560,5560,0
|
|
20230704,102000,74556820,5560,5560,5560,5560,18
|
|
20230704,101900,74456740,5550,5550,5550,5550,0
|
|
20230704,101800,74456740,5550,5550,5550,5550,0
|
|
20230704,101700,74456740,5550,5550,5550,5550,0
|
|
20230704,101600,74456740,5550,5550,5550,5550,0
|
|
20230704,101500,74456740,5550,5550,5550,5550,0
|
|
20230704,101400,74456740,5550,5550,5550,5550,0
|
|
20230704,101300,74456740,5550,5550,5550,5550,0
|
|
20230704,101200,74456740,5550,5550,5550,5550,269
|
|
20230704,101100,72963790,5550,5550,5550,5550,0
|
|
20230704,101000,72963790,5550,5550,5550,5550,0
|
|
20230704,100900,72963790,5550,5560,5560,5550,2599
|
|
20230704,100800,58538850,5550,5550,5550,5550,1
|
|
20230704,100700,58533300,5540,5540,5540,5540,10
|
|
20230704,100600,58477900,5540,5540,5540,5540,0
|
|
20230704,100500,58477900,5540,5540,5540,5540,0
|
|
20230704,100400,58477900,5540,5550,5550,5540,21
|
|
20230704,100300,58361360,5540,5540,5540,5540,0
|
|
20230704,100200,58361360,5540,5540,5540,5540,0
|
|
20230704,100100,58361360,5540,5550,5550,5540,272
|
|
20230704,100000,56852570,5550,5560,5560,5550,413
|
|
20230704,095900,54556390,5560,5560,5560,5560,114
|
|
20230704,095800,53922550,5560,5560,5560,5560,0
|
|
20230704,095700,53922550,5560,5560,5560,5560,79
|
|
20230704,095600,53483310,5560,5560,5560,5560,0
|
|
20230704,095500,53483310,5560,5560,5560,5560,0
|
|
20230704,095400,53483310,5560,5560,5560,5560,14
|
|
20230704,095300,53405470,5540,5540,5540,5540,0
|
|
20230704,095200,53405470,5540,5540,5540,5540,0
|
|
20230704,095100,53405470,5540,5540,5540,5540,9
|
|
20230704,095000,53355610,5540,5540,5540,5540,0
|
|
20230704,094900,53355610,5540,5550,5550,5540,33
|
|
20230704,094800,53172580,5550,5550,5550,5550,0
|
|
20230704,094700,53172580,5550,5550,5550,5550,60
|
|
20230704,094600,52839580,5560,5560,5560,5560,0
|
|
20230704,094500,52839580,5560,5560,5560,5560,0
|
|
20230704,094400,52839580,5560,5560,5560,5540,26
|
|
20230704,094300,52695180,5540,5540,5540,5540,0
|
|
20230704,094200,52695180,5540,5540,5540,5540,62
|
|
20230704,094100,52351700,5540,5540,5540,5540,89
|
|
20230704,094000,51858640,5550,5550,5550,5550,890
|
|
20230704,093900,46919140,5550,5550,5550,5550,0
|
|
20230704,093800,46919140,5550,5550,5550,5550,0
|
|
20230704,093700,46919140,5550,5550,5550,5550,0
|
|
20230704,093600,46919140,5550,5550,5550,5550,105
|
|
20230704,093500,46336390,5560,5560,5560,5560,0
|
|
20230704,093400,46336390,5560,5560,5560,5560,0
|
|
20230704,093300,46336390,5560,5560,5560,5560,0
|
|
20230704,093200,46336390,5560,5570,5570,5560,11
|
|
20230704,093100,46275220,5570,5570,5570,5570,1
|
|
20230704,093000,46269650,5550,5560,5560,5550,1743
|
|
20230704,092900,36580920,5560,5560,5560,5560,2
|
|
20230704,092800,36569800,5560,5560,5560,5560,51
|
|
20230704,092700,36286240,5570,5570,5570,5570,238
|
|
20230704,092600,34960580,5570,5570,5570,5570,2
|
|
20230704,092500,34949440,5580,5580,5580,5580,23
|
|
20230704,092400,34821100,5610,5610,5610,5610,0
|
|
20230704,092300,34821100,5610,5610,5610,5610,102
|
|
20230704,092200,34248880,5590,5590,5590,5590,0
|
|
20230704,092100,34248880,5590,5590,5590,5590,461
|
|
20230704,092000,31671890,5600,5600,5600,5600,0
|
|
20230704,091900,31671890,5600,5600,5600,5600,355
|
|
20230704,091800,29683890,5600,5600,5600,5600,0
|
|
20230704,091700,29683890,5600,5600,5600,5600,28
|
|
20230704,091600,29527090,5600,5600,5600,5600,234
|
|
20230704,091500,28216690,5600,5620,5620,5600,61
|
|
20230704,091400,27873950,5620,5620,5620,5620,0
|
|
20230704,091300,27873950,5620,5620,5620,5620,0
|
|
20230704,091200,27873950,5620,5620,5620,5620,300
|
|
20230704,091100,26187950,5620,5620,5620,5620,7
|
|
20230704,091000,26148610,5630,5630,5630,5630,0
|
|
20230704,090900,26148610,5630,5630,5630,5630,6
|
|
20230704,090800,26114830,5630,5600,5700,5600,4007
|
|
20230704,090700,3385850,5570,5580,5580,5570,12
|
|
20230704,090600,3318900,5550,5550,5550,5550,47
|
|
20230704,090500,3058050,5550,5550,5550,5550,111
|
|
20230704,090400,2442000,5550,5550,5550,5550,8
|
|
20230704,090300,2397600,5550,5550,5550,5550,156
|
|
20230704,090200,1531800,5550,5550,5550,5550,0
|
|
20230704,090100,1531800,5550,5550,5550,5550,166
|
|
20230704,090000,610500,5550,5550,5550,5550,110
|