671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,200800,147210430,5570,5570,5570,5570,900
|
|
20230712,200700,147210430,5570,5570,5570,5570,0
|
|
20230712,200600,147210430,5570,5570,5570,5570,0
|
|
20230712,200500,147210430,5570,5570,5570,5570,0
|
|
20230712,200400,147210430,5570,5570,5570,5570,0
|
|
20230712,200300,147210430,5570,5570,5570,5570,0
|
|
20230712,200200,147210430,5570,5570,5570,5570,0
|
|
20230712,200100,147210430,5570,5570,5570,5570,0
|
|
20230712,200000,147210430,5570,5570,5570,5570,0
|
|
20230712,195900,147210430,5570,5570,5570,5570,0
|
|
20230712,195800,147210430,5570,5570,5570,5570,0
|
|
20230712,195700,147210430,5570,5570,5570,5570,0
|
|
20230712,195600,147210430,5570,5570,5570,5570,0
|
|
20230712,195500,147210430,5570,5570,5570,5570,0
|
|
20230712,195400,147210430,5570,5570,5570,5570,0
|
|
20230712,195300,147210430,5570,5570,5570,5570,0
|
|
20230712,195200,147210430,5570,5570,5570,5570,0
|
|
20230712,195100,147210430,5570,5570,5570,5570,0
|
|
20230712,195000,147210430,5570,5570,5570,5570,0
|
|
20230712,194900,147210430,5570,5570,5570,5570,0
|
|
20230712,194800,147210430,5570,5570,5570,5570,0
|
|
20230712,194700,147210430,5570,5570,5570,5570,0
|
|
20230712,194600,147210430,5570,5570,5570,5570,0
|
|
20230712,194500,147210430,5570,5570,5570,5570,0
|
|
20230712,194400,147210430,5570,5570,5570,5570,0
|
|
20230712,194300,147210430,5570,5570,5570,5570,0
|
|
20230712,194200,147210430,5570,5570,5570,5570,0
|
|
20230712,194100,147210430,5570,5570,5570,5570,0
|
|
20230712,194000,147210430,5570,5570,5570,5570,0
|
|
20230712,193900,147210430,5570,5570,5570,5570,0
|
|
20230712,193800,147210430,5570,5570,5570,5570,900
|
|
20230712,193700,147210430,5570,5570,5570,5570,0
|
|
20230712,193600,147210430,5570,5570,5570,5570,0
|
|
20230712,193500,147210430,5570,5570,5570,5570,0
|
|
20230712,193400,147210430,5570,5570,5570,5570,0
|
|
20230712,193300,147210430,5570,5570,5570,5570,0
|
|
20230712,193200,147210430,5570,5570,5570,5570,0
|
|
20230712,193100,147210430,5570,5570,5570,5570,0
|
|
20230712,193000,147210430,5570,5570,5570,5570,0
|
|
20230712,192900,147210430,5570,5570,5570,5570,0
|
|
20230712,192800,147210430,5570,5570,5570,5570,0
|
|
20230712,192700,147210430,5570,5570,5570,5570,0
|
|
20230712,192600,147210430,5570,5570,5570,5570,0
|
|
20230712,192500,147210430,5570,5570,5570,5570,0
|
|
20230712,192400,147210430,5570,5570,5570,5570,0
|
|
20230712,192300,147210430,5570,5570,5570,5570,0
|
|
20230712,192200,147210430,5570,5570,5570,5570,0
|
|
20230712,192100,147210430,5570,5570,5570,5570,0
|
|
20230712,192000,147210430,5570,5570,5570,5570,0
|
|
20230712,191900,147210430,5570,5570,5570,5570,0
|
|
20230712,191800,147210430,5570,5570,5570,5570,0
|
|
20230712,191700,147210430,5570,5570,5570,5570,0
|
|
20230712,191600,147210430,5570,5570,5570,5570,0
|
|
20230712,191500,147210430,5570,5570,5570,5570,0
|
|
20230712,191400,147210430,5570,5570,5570,5570,0
|
|
20230712,191300,147210430,5570,5570,5570,5570,0
|
|
20230712,191200,147210430,5570,5570,5570,5570,0
|
|
20230712,191100,147210430,5570,5570,5570,5570,0
|
|
20230712,191000,147210430,5570,5570,5570,5570,0
|
|
20230712,190900,147210430,5570,5570,5570,5570,0
|
|
20230712,190800,147210430,5570,5570,5570,5570,900
|
|
20230712,190700,147210430,5570,5570,5570,5570,0
|
|
20230712,190600,147210430,5570,5570,5570,5570,0
|
|
20230712,190500,147210430,5570,5570,5570,5570,0
|
|
20230712,190400,147210430,5570,5570,5570,5570,0
|
|
20230712,190300,147210430,5570,5570,5570,5570,0
|
|
20230712,190200,147210430,5570,5570,5570,5570,0
|
|
20230712,190100,147210430,5570,5570,5570,5570,0
|
|
20230712,190000,147210430,5570,5570,5570,5570,0
|
|
20230712,185900,147210430,5570,5570,5570,5570,0
|
|
20230712,185800,147210430,5570,5570,5570,5570,0
|
|
20230712,185700,147210430,5570,5570,5570,5570,0
|
|
20230712,185600,147210430,5570,5570,5570,5570,0
|
|
20230712,185500,147210430,5570,5570,5570,5570,0
|
|
20230712,185400,147210430,5570,5570,5570,5570,0
|
|
20230712,185300,147210430,5570,5570,5570,5570,0
|
|
20230712,185200,147210430,5570,5570,5570,5570,0
|
|
20230712,185100,147210430,5570,5570,5570,5570,0
|
|
20230712,185000,147210430,5570,5570,5570,5570,0
|
|
20230712,184900,147210430,5570,5570,5570,5570,0
|
|
20230712,184800,147210430,5570,5570,5570,5570,0
|
|
20230712,184700,147210430,5570,5570,5570,5570,0
|
|
20230712,184600,147210430,5570,5570,5570,5570,0
|
|
20230712,184500,147210430,5570,5570,5570,5570,0
|
|
20230712,184400,147210430,5570,5570,5570,5570,0
|
|
20230712,184300,147210430,5570,5570,5570,5570,0
|
|
20230712,184200,147210430,5570,5570,5570,5570,0
|
|
20230712,184100,147210430,5570,5570,5570,5570,0
|
|
20230712,184000,147210430,5570,5570,5570,5570,0
|
|
20230712,183900,147210430,5570,5570,5570,5570,0
|
|
20230712,183800,147210430,5570,5570,5570,5570,900
|
|
20230712,183700,147210430,5570,5570,5570,5570,0
|
|
20230712,183600,147210430,5570,5570,5570,5570,0
|
|
20230712,183500,147210430,5570,5570,5570,5570,0
|
|
20230712,183400,147210430,5570,5570,5570,5570,0
|
|
20230712,183300,147210430,5570,5570,5570,5570,0
|
|
20230712,183200,147210430,5570,5570,5570,5570,0
|
|
20230712,183100,147210430,5570,5570,5570,5570,0
|
|
20230712,183000,147210430,5570,5570,5570,5570,0
|
|
20230712,182900,147210430,5570,5570,5570,5570,0
|
|
20230712,182800,147210430,5570,5570,5570,5570,0
|
|
20230712,182700,147210430,5570,5570,5570,5570,0
|
|
20230712,182600,147210430,5570,5570,5570,5570,0
|
|
20230712,182500,147210430,5570,5570,5570,5570,0
|
|
20230712,182400,147210430,5570,5570,5570,5570,0
|
|
20230712,182300,147210430,5570,5570,5570,5570,0
|
|
20230712,182200,147210430,5570,5570,5570,5570,0
|
|
20230712,182100,147210430,5570,5570,5570,5570,0
|
|
20230712,182000,147210430,5570,5570,5570,5570,0
|
|
20230712,181900,147210430,5570,5570,5570,5570,0
|
|
20230712,181800,147210430,5570,5570,5570,5570,0
|
|
20230712,181700,147210430,5570,5570,5570,5570,0
|
|
20230712,181600,147210430,5570,5570,5570,5570,0
|
|
20230712,181500,147210430,5570,5570,5570,5570,0
|
|
20230712,181400,147210430,5570,5570,5570,5570,0
|
|
20230712,181300,147210430,5570,5570,5570,5570,0
|
|
20230712,181200,147210430,5570,5570,5570,5570,0
|
|
20230712,181100,147210430,5570,5570,5570,5570,0
|
|
20230712,181000,147210430,5570,5570,5570,5570,0
|
|
20230712,180900,147210430,5570,5570,5570,5570,0
|
|
20230712,180800,147210430,5570,5570,5570,5570,900
|
|
20230712,180700,147210430,5570,5570,5570,5570,0
|
|
20230712,180600,147210430,5570,5570,5570,5570,0
|
|
20230712,180500,147210430,5570,5570,5570,5570,0
|
|
20230712,180400,147210430,5570,5570,5570,5570,0
|
|
20230712,180300,147210430,5570,5570,5570,5570,0
|
|
20230712,180200,147210430,5570,5570,5570,5570,0
|
|
20230712,180100,147210430,5570,5570,5570,5570,0
|
|
20230712,180000,147210430,5570,5570,5570,5570,0
|
|
20230712,175900,147210430,5570,5570,5570,5570,0
|
|
20230712,175800,147210430,5570,5570,5570,5570,0
|
|
20230712,175700,147210430,5570,5570,5570,5570,0
|
|
20230712,175600,147210430,5570,5570,5570,5570,0
|
|
20230712,175500,147210430,5570,5570,5570,5570,0
|
|
20230712,175400,147210430,5570,5570,5570,5570,0
|
|
20230712,175300,147210430,5570,5570,5570,5570,0
|
|
20230712,175200,147210430,5570,5570,5570,5570,0
|
|
20230712,175100,147210430,5570,5570,5570,5570,0
|
|
20230712,175000,147210430,5570,5570,5570,5570,0
|
|
20230712,174900,147210430,5570,5570,5570,5570,0
|
|
20230712,174800,147210430,5570,5570,5570,5570,0
|
|
20230712,174700,147210430,5570,5570,5570,5570,0
|
|
20230712,174600,147210430,5570,5570,5570,5570,0
|
|
20230712,174500,147210430,5570,5570,5570,5570,0
|
|
20230712,174400,147210430,5570,5570,5570,5570,0
|
|
20230712,174300,147210430,5570,5570,5570,5570,0
|
|
20230712,174200,147210430,5570,5570,5570,5570,0
|
|
20230712,174100,147210430,5570,5570,5570,5570,0
|
|
20230712,174000,147210430,5570,5570,5570,5570,0
|
|
20230712,173900,147210430,5570,5570,5570,5570,0
|
|
20230712,173800,147210430,5570,5570,5570,5570,900
|
|
20230712,173700,147210430,5570,5570,5570,5570,0
|
|
20230712,173600,147210430,5570,5570,5570,5570,0
|
|
20230712,173500,147210430,5570,5570,5570,5570,0
|
|
20230712,173400,147210430,5570,5570,5570,5570,0
|
|
20230712,173300,147210430,5570,5570,5570,5570,0
|
|
20230712,173200,147210430,5570,5570,5570,5570,0
|
|
20230712,173100,147210430,5570,5570,5570,5570,0
|
|
20230712,173000,147210430,5570,5570,5570,5570,0
|
|
20230712,172900,147210430,5570,5570,5570,5570,0
|
|
20230712,172800,147210430,5570,5570,5570,5570,0
|
|
20230712,172700,147210430,5570,5570,5570,5570,0
|
|
20230712,172600,147210430,5570,5570,5570,5570,0
|
|
20230712,172500,147210430,5570,5570,5570,5570,0
|
|
20230712,172400,147210430,5570,5570,5570,5570,0
|
|
20230712,172300,147210430,5570,5570,5570,5570,0
|
|
20230712,172200,147210430,5570,5570,5570,5570,0
|
|
20230712,172100,147210430,5570,5570,5570,5570,0
|
|
20230712,172000,147210430,5570,5570,5570,5570,0
|
|
20230712,171900,147210430,5570,5570,5570,5570,0
|
|
20230712,171800,147210430,5570,5570,5570,5570,0
|
|
20230712,171700,147210430,5570,5570,5570,5570,0
|
|
20230712,171600,147210430,5570,5570,5570,5570,0
|
|
20230712,171500,147210430,5570,5570,5570,5570,0
|
|
20230712,171400,147210430,5570,5570,5570,5570,0
|
|
20230712,171300,147210430,5570,5570,5570,5570,0
|
|
20230712,171200,147210430,5570,5570,5570,5570,0
|
|
20230712,171100,147210430,5570,5570,5570,5570,0
|
|
20230712,171000,147210430,5570,5570,5570,5570,0
|
|
20230712,170900,147210430,5570,5570,5570,5570,0
|
|
20230712,170800,147210430,5570,5570,5570,5570,900
|
|
20230712,170700,147210430,5570,5570,5570,5570,0
|
|
20230712,170600,147210430,5570,5570,5570,5570,0
|
|
20230712,170500,147210430,5570,5570,5570,5570,0
|
|
20230712,170400,147210430,5570,5570,5570,5570,0
|
|
20230712,170300,147210430,5570,5570,5570,5570,0
|
|
20230712,170200,147210430,5570,5570,5570,5570,0
|
|
20230712,170100,147210430,5570,5570,5570,5570,0
|
|
20230712,170000,147210430,5570,5570,5570,5570,0
|
|
20230712,165900,147210430,5570,5570,5570,5570,0
|
|
20230712,165800,147210430,5570,5570,5570,5570,0
|
|
20230712,165700,147210430,5570,5570,5570,5570,0
|
|
20230712,165600,147210430,5570,5570,5570,5570,0
|
|
20230712,165500,147210430,5570,5570,5570,5570,0
|
|
20230712,165400,147210430,5570,5570,5570,5570,0
|
|
20230712,165300,147210430,5570,5570,5570,5570,0
|
|
20230712,165200,147210430,5570,5570,5570,5570,0
|
|
20230712,165100,147210430,5570,5570,5570,5570,0
|
|
20230712,165000,147210430,5570,5570,5570,5570,0
|
|
20230712,164900,147210430,5570,5570,5570,5570,0
|
|
20230712,164800,147210430,5570,5570,5570,5570,0
|
|
20230712,164700,147210430,5570,5570,5570,5570,0
|
|
20230712,164600,147210430,5570,5570,5570,5570,0
|
|
20230712,164500,147210430,5570,5570,5570,5570,0
|
|
20230712,164400,147210430,5570,5570,5570,5570,0
|
|
20230712,164300,147210430,5570,5570,5570,5570,0
|
|
20230712,164200,147210430,5570,5570,5570,5570,0
|
|
20230712,164100,147210430,5570,5570,5570,5570,0
|
|
20230712,164000,147210430,5570,5570,5570,5570,0
|
|
20230712,163900,147210430,5570,5570,5570,5570,0
|
|
20230712,163800,147210430,5570,5570,5570,5570,900
|
|
20230712,163700,147210430,5570,5570,5570,5570,0
|
|
20230712,163600,147210430,5570,5570,5570,5570,0
|
|
20230712,163500,147210430,5570,5570,5570,5570,0
|
|
20230712,163400,147210430,5570,5570,5570,5570,0
|
|
20230712,163300,147210430,5570,5570,5570,5570,0
|
|
20230712,163200,147210430,5570,5570,5570,5570,0
|
|
20230712,163100,147210430,5570,5570,5570,5570,0
|
|
20230712,163000,147210430,5570,5570,5570,5570,0
|
|
20230712,162900,147210430,5570,5570,5570,5570,0
|
|
20230712,162800,147210430,5570,5570,5570,5570,0
|
|
20230712,162700,147210430,5570,5570,5570,5570,0
|
|
20230712,162600,147210430,5570,5570,5570,5570,0
|
|
20230712,162500,147210430,5570,5570,5570,5570,0
|
|
20230712,162400,147210430,5570,5570,5570,5570,0
|
|
20230712,162300,147210430,5570,5570,5570,5570,0
|
|
20230712,162200,147210430,5570,5570,5570,5570,0
|
|
20230712,162100,147210430,5570,5570,5570,5570,0
|
|
20230712,162000,147210430,5570,5570,5570,5570,0
|
|
20230712,161900,147210430,5570,5570,5570,5570,0
|
|
20230712,161800,147210430,5570,5570,5570,5570,0
|
|
20230712,161700,147210430,5570,5570,5570,5570,0
|
|
20230712,161600,147210430,5570,5570,5570,5570,0
|
|
20230712,161500,147210430,5570,5570,5570,5570,0
|
|
20230712,161400,147210430,5570,5570,5570,5570,0
|
|
20230712,161300,147210430,5570,5570,5570,5570,0
|
|
20230712,161200,147210430,5570,5570,5570,5570,0
|
|
20230712,161100,147210430,5570,5570,5570,5570,0
|
|
20230712,161000,147210430,5570,5570,5570,5570,0
|
|
20230712,160900,147210430,5570,5570,5570,5570,0
|
|
20230712,160800,147210430,5570,5570,5570,5570,900
|
|
20230712,160700,147210430,5570,5570,5570,5570,0
|
|
20230712,160600,147210430,5570,5570,5570,5570,0
|
|
20230712,160500,147210430,5570,5570,5570,5570,0
|
|
20230712,160400,147210430,5570,5570,5570,5570,0
|
|
20230712,160300,147210430,5570,5570,5570,5570,0
|
|
20230712,160200,147210430,5570,5570,5570,5570,0
|
|
20230712,160100,147210430,5570,5570,5570,5570,0
|
|
20230712,160000,147210430,5570,5570,5570,5570,0
|
|
20230712,155900,147210430,5570,5570,5570,5570,0
|
|
20230712,155800,147210430,5570,5570,5570,5570,0
|
|
20230712,155700,147210430,5570,5570,5570,5570,0
|
|
20230712,155600,147210430,5570,5570,5570,5570,0
|
|
20230712,155500,147210430,5570,5570,5570,5570,0
|
|
20230712,155400,147210430,5570,5570,5570,5570,0
|
|
20230712,155300,147210430,5570,5570,5570,5570,0
|
|
20230712,155200,147210430,5570,5570,5570,5570,0
|
|
20230712,155100,147210430,5570,5570,5570,5570,0
|
|
20230712,155000,147210430,5570,5570,5570,5570,0
|
|
20230712,154900,147210430,5570,5570,5570,5570,0
|
|
20230712,154800,147210430,5570,5570,5570,5570,0
|
|
20230712,154700,147210430,5570,5570,5570,5570,0
|
|
20230712,154600,147210430,5570,5570,5570,5570,0
|
|
20230712,154500,147210430,5570,5570,5570,5570,0
|
|
20230712,154400,147210430,5570,5570,5570,5570,0
|
|
20230712,154300,147210430,5570,5570,5570,5570,0
|
|
20230712,154200,147210430,5570,5570,5570,5570,0
|
|
20230712,154100,147210430,5570,5570,5570,5570,0
|
|
20230712,154000,147210430,5570,5570,5570,5570,0
|
|
20230712,153900,147210430,5570,5570,5570,5570,0
|
|
20230712,153800,147210430,5570,5570,5570,5570,900
|
|
20230712,153700,147210430,5570,5570,5570,5570,0
|
|
20230712,153600,147210430,5570,5570,5570,5570,0
|
|
20230712,153500,147210430,5570,5570,5570,5570,0
|
|
20230712,153400,147210430,5570,5570,5570,5570,0
|
|
20230712,153300,147210430,5570,5570,5570,5570,0
|
|
20230712,153200,147210430,5570,5570,5570,5570,0
|
|
20230712,153100,147210430,5570,5570,5570,5570,0
|
|
20230712,153000,147210430,5570,5570,5570,5570,900
|
|
20230712,152900,142197430,5620,5620,5620,5620,0
|
|
20230712,152800,142197430,5620,5620,5620,5620,0
|
|
20230712,152700,142197430,5620,5620,5620,5620,0
|
|
20230712,152600,142197430,5620,5620,5620,5620,0
|
|
20230712,152500,142197430,5620,5620,5620,5620,0
|
|
20230712,152400,142197430,5620,5620,5620,5620,0
|
|
20230712,152300,142197430,5620,5620,5620,5620,0
|
|
20230712,152200,142197430,5620,5620,5620,5620,0
|
|
20230712,152100,142197430,5620,5620,5620,5620,0
|
|
20230712,152000,142197430,5620,5620,5620,5620,0
|
|
20230712,151900,142197430,5620,5610,5620,5610,2
|
|
20230712,151800,142186200,5620,5620,5620,5620,1
|
|
20230712,151700,142180580,5630,5630,5630,5630,0
|
|
20230712,151600,142180580,5630,5630,5630,5630,0
|
|
20230712,151500,142180580,5630,5620,5630,5620,4
|
|
20230712,151400,142158090,5610,5610,5610,5610,41
|
|
20230712,151300,141928080,5630,5630,5630,5630,0
|
|
20230712,151200,141928080,5630,5630,5630,5630,0
|
|
20230712,151100,141928080,5630,5610,5630,5610,11
|
|
20230712,151000,141866350,5600,5600,5600,5600,72
|
|
20230712,150900,141463150,5600,5600,5600,5600,0
|
|
20230712,150800,141463150,5600,5600,5600,5600,0
|
|
20230712,150700,141463150,5600,5600,5600,5600,11
|
|
20230712,150600,141401550,5610,5610,5610,5610,0
|
|
20230712,150500,141401550,5610,5610,5610,5610,0
|
|
20230712,150400,141401550,5610,5610,5610,5610,0
|
|
20230712,150300,141401550,5610,5580,5610,5570,378
|
|
20230712,150200,139295930,5580,5580,5580,5580,0
|
|
20230712,150100,139295930,5580,5580,5580,5580,66
|
|
20230712,150000,138927650,5600,5600,5600,5600,0
|
|
20230712,145900,138927650,5600,5600,5600,5600,0
|
|
20230712,145800,138927650,5600,5600,5600,5600,0
|
|
20230712,145700,138927650,5600,5600,5600,5600,1
|
|
20230712,145600,138922050,5600,5600,5600,5600,0
|
|
20230712,145500,138922050,5600,5600,5600,5600,1
|
|
20230712,145400,138916450,5580,5580,5580,5580,122
|
|
20230712,145300,138235690,5590,5590,5590,5590,122
|
|
20230712,145200,137553710,5640,5640,5640,5640,0
|
|
20230712,145100,137553710,5640,5640,5640,5640,0
|
|
20230712,145000,137553710,5640,5640,5640,5640,0
|
|
20230712,144900,137553710,5640,5640,5640,5640,0
|
|
20230712,144800,137553710,5640,5640,5640,5640,1
|
|
20230712,144700,137548070,5630,5630,5630,5630,20
|
|
20230712,144600,137435470,5630,5630,5630,5630,0
|
|
20230712,144500,137435470,5630,5630,5630,5630,0
|
|
20230712,144400,137435470,5630,5630,5630,5630,0
|
|
20230712,144300,137435470,5630,5630,5630,5630,0
|
|
20230712,144200,137435470,5630,5630,5630,5630,0
|
|
20230712,144100,137435470,5630,5630,5630,5630,0
|
|
20230712,144000,137435470,5630,5630,5630,5630,0
|
|
20230712,143900,137435470,5630,5630,5630,5630,0
|
|
20230712,143800,137435470,5630,5630,5630,5630,0
|
|
20230712,143700,137435470,5630,5630,5630,5630,0
|
|
20230712,143600,137435470,5630,5630,5630,5630,0
|
|
20230712,143500,137435470,5630,5630,5630,5630,50
|
|
20230712,143400,137153970,5630,5630,5630,5630,100
|
|
20230712,143300,136590970,5610,5610,5610,5610,0
|
|
20230712,143200,136590970,5610,5610,5610,5610,0
|
|
20230712,143100,136590970,5610,5610,5610,5610,0
|
|
20230712,143000,136590970,5610,5610,5610,5610,4
|
|
20230712,142900,136568530,5610,5610,5610,5610,96
|
|
20230712,142800,136029970,5600,5600,5600,5600,120
|
|
20230712,142700,135357970,5600,5600,5600,5600,0
|
|
20230712,142600,135357970,5600,5600,5600,5600,0
|
|
20230712,142500,135357970,5600,5600,5600,5600,0
|
|
20230712,142400,135357970,5600,5600,5600,5600,7
|
|
20230712,142300,135318770,5590,5590,5590,5590,44
|
|
20230712,142200,135072810,5590,5590,5590,5590,30
|
|
20230712,142100,134905110,5590,5590,5590,5590,4
|
|
20230712,142000,134882750,5590,5590,5590,5590,0
|
|
20230712,141900,134882750,5590,5590,5590,5590,0
|
|
20230712,141800,134882750,5590,5590,5590,5590,0
|
|
20230712,141700,134882750,5590,5590,5590,5590,0
|
|
20230712,141600,134882750,5590,5590,5590,5590,0
|
|
20230712,141500,134882750,5590,5590,5590,5590,0
|
|
20230712,141400,134882750,5590,5570,5590,5570,111
|
|
20230712,141300,134264460,5570,5570,5570,5570,320
|
|
20230712,141200,132482060,5590,5590,5590,5590,0
|
|
20230712,141100,132482060,5590,5590,5590,5590,1
|
|
20230712,141000,132476470,5580,5580,5580,5580,0
|
|
20230712,140900,132476470,5580,5580,5580,5580,144
|
|
20230712,140800,131672950,5580,5580,5580,5580,27
|
|
20230712,140700,131522290,5580,5580,5580,5580,0
|
|
20230712,140600,131522290,5580,5580,5580,5580,0
|
|
20230712,140500,131522290,5580,5580,5580,5580,336
|
|
20230712,140400,129647410,5580,5580,5580,5580,0
|
|
20230712,140300,129647410,5580,5580,5580,5580,15
|
|
20230712,140200,129563710,5590,5590,5590,5590,0
|
|
20230712,140100,129563710,5590,5580,5590,5580,423
|
|
20230712,140000,127203360,5580,5580,5580,5580,1
|
|
20230712,135900,127197780,5550,5550,5550,5550,0
|
|
20230712,135800,127197780,5550,5550,5550,5550,0
|
|
20230712,135700,127197780,5550,5550,5550,5550,23
|
|
20230712,135600,127070130,5500,5500,5500,5500,1
|
|
20230712,135500,127064630,5470,5470,5470,5470,0
|
|
20230712,135400,127064630,5470,5470,5470,5470,0
|
|
20230712,135300,127064630,5470,5540,5540,5470,3420
|
|
20230712,135200,108286760,5540,5540,5540,5540,51
|
|
20230712,135100,108004220,5540,5540,5540,5540,604
|
|
20230712,135000,104658060,5530,5530,5530,5530,0
|
|
20230712,134900,104658060,5530,5530,5530,5530,100
|
|
20230712,134800,104105060,5540,5540,5540,5540,300
|
|
20230712,134700,102443060,5540,5540,5540,5540,0
|
|
20230712,134600,102443060,5540,5540,5540,5540,0
|
|
20230712,134500,102443060,5540,5540,5540,5540,35
|
|
20230712,134400,102249160,5540,5540,5540,5540,10
|
|
20230712,134300,102193760,5540,5540,5540,5540,0
|
|
20230712,134200,102193760,5540,5540,5540,5540,0
|
|
20230712,134100,102193760,5540,5540,5540,5540,5
|
|
20230712,134000,102166060,5540,5550,5550,5540,701
|
|
20230712,133900,98282420,5540,5540,5540,5540,0
|
|
20230712,133800,98282420,5540,5540,5540,5540,0
|
|
20230712,133700,98282420,5540,5550,5550,5540,49
|
|
20230712,133600,98010950,5590,5590,5590,5590,0
|
|
20230712,133500,98010950,5590,5590,5590,5590,0
|
|
20230712,133400,98010950,5590,5590,5590,5590,89
|
|
20230712,133300,97513440,5560,5560,5560,5560,121
|
|
20230712,133200,96840680,5560,5560,5560,5560,0
|
|
20230712,133100,96840680,5560,5560,5560,5560,0
|
|
20230712,133000,96840680,5560,5560,5560,5560,0
|
|
20230712,132900,96840680,5560,5560,5560,5560,1
|
|
20230712,132800,96835120,5550,5550,5550,5550,1
|
|
20230712,132700,96829570,5560,5560,5560,5560,0
|
|
20230712,132600,96829570,5560,5550,5560,5550,60
|
|
20230712,132500,96496070,5550,5550,5550,5550,0
|
|
20230712,132400,96496070,5550,5550,5550,5550,282
|
|
20230712,132300,94930970,5550,5550,5550,5550,0
|
|
20230712,132200,94930970,5550,5550,5550,5550,0
|
|
20230712,132100,94930970,5550,5550,5550,5550,0
|
|
20230712,132000,94930970,5550,5550,5550,5550,0
|
|
20230712,131900,94930970,5550,5510,5550,5510,227
|
|
20230712,131800,93680160,5520,5520,5520,5520,209
|
|
20230712,131700,92526480,5560,5560,5560,5560,0
|
|
20230712,131600,92526480,5560,5560,5560,5560,0
|
|
20230712,131500,92526480,5560,5560,5560,5560,0
|
|
20230712,131400,92526480,5560,5560,5560,5560,0
|
|
20230712,131300,92526480,5560,5560,5560,5560,0
|
|
20230712,131200,92526480,5560,5560,5560,5560,0
|
|
20230712,131100,92526480,5560,5560,5560,5560,0
|
|
20230712,131000,92526480,5560,5560,5560,5560,0
|
|
20230712,130900,92526480,5560,5560,5560,5560,0
|
|
20230712,130800,92526480,5560,5560,5560,5560,161
|
|
20230712,130700,91631320,5530,5530,5530,5530,0
|
|
20230712,130600,91631320,5530,5530,5530,5530,0
|
|
20230712,130500,91631320,5530,5530,5530,5530,0
|
|
20230712,130400,91631320,5530,5530,5530,5530,0
|
|
20230712,130300,91631320,5530,5530,5530,5530,0
|
|
20230712,130200,91631320,5530,5530,5530,5530,0
|
|
20230712,130100,91631320,5530,5530,5530,5530,19
|
|
20230712,130000,91526250,5530,5530,5530,5530,0
|
|
20230712,125900,91526250,5530,5530,5530,5530,10
|
|
20230712,125800,91470950,5520,5520,5520,5520,0
|
|
20230712,125700,91470950,5520,5530,5530,5520,151
|
|
20230712,125600,90636050,5550,5550,5550,5550,0
|
|
20230712,125500,90636050,5550,5550,5550,5550,8
|
|
20230712,125400,90591650,5560,5560,5560,5560,0
|
|
20230712,125300,90591650,5560,5560,5560,5560,0
|
|
20230712,125200,90591650,5560,5560,5560,5560,2
|
|
20230712,125100,90580530,5560,5560,5560,5560,0
|
|
20230712,125000,90580530,5560,5560,5560,5560,0
|
|
20230712,124900,90580530,5560,5560,5560,5560,0
|
|
20230712,124800,90580530,5560,5560,5560,5560,0
|
|
20230712,124700,90580530,5560,5560,5560,5560,0
|
|
20230712,124600,90580530,5560,5560,5560,5560,0
|
|
20230712,124500,90580530,5560,5560,5560,5560,0
|
|
20230712,124400,90580530,5560,5560,5560,5560,0
|
|
20230712,124300,90580530,5560,5560,5560,5560,2
|
|
20230712,124200,90569410,5550,5550,5550,5550,0
|
|
20230712,124100,90569410,5550,5550,5550,5550,0
|
|
20230712,124000,90569410,5550,5550,5550,5550,0
|
|
20230712,123900,90569410,5550,5550,5550,5550,0
|
|
20230712,123800,90569410,5550,5550,5550,5550,224
|
|
20230712,123700,89326210,5570,5570,5570,5570,22
|
|
20230712,123600,89203670,5590,5590,5590,5590,0
|
|
20230712,123500,89203670,5590,5590,5590,5590,13
|
|
20230712,123400,89131000,5590,5590,5590,5590,10
|
|
20230712,123300,89075100,5590,5590,5590,5590,1
|
|
20230712,123200,89069510,5610,5610,5610,5610,0
|
|
20230712,123100,89069510,5610,5610,5610,5610,0
|
|
20230712,123000,89069510,5610,5610,5610,5610,0
|
|
20230712,122900,89069510,5610,5610,5610,5610,0
|
|
20230712,122800,89069510,5610,5610,5610,5610,0
|
|
20230712,122700,89069510,5610,5610,5610,5610,0
|
|
20230712,122600,89069510,5610,5540,5610,5540,500
|
|
20230712,122500,86282450,5510,5510,5510,5510,0
|
|
20230712,122400,86282450,5510,5510,5510,5510,0
|
|
20230712,122300,86282450,5510,5510,5510,5510,147
|
|
20230712,122200,85472480,5510,5510,5510,5510,0
|
|
20230712,122100,85472480,5510,5510,5510,5510,0
|
|
20230712,122000,85472480,5510,5510,5510,5510,0
|
|
20230712,121900,85472480,5510,5510,5510,5510,0
|
|
20230712,121800,85472480,5510,5510,5510,5510,0
|
|
20230712,121700,85472480,5510,5510,5510,5510,0
|
|
20230712,121600,85472480,5510,5510,5510,5510,0
|
|
20230712,121500,85472480,5510,5510,5510,5510,0
|
|
20230712,121400,85472480,5510,5510,5510,5510,0
|
|
20230712,121300,85472480,5510,5510,5510,5510,0
|
|
20230712,121200,85472480,5510,5510,5510,5510,0
|
|
20230712,121100,85472480,5510,5510,5510,5510,0
|
|
20230712,121000,85472480,5510,5510,5510,5510,0
|
|
20230712,120900,85472480,5510,5510,5510,5510,149
|
|
20230712,120800,84651490,5530,5530,5530,5530,0
|
|
20230712,120700,84651490,5530,5530,5530,5530,0
|
|
20230712,120600,84651490,5530,5540,5540,5530,19
|
|
20230712,120500,84546370,5540,5540,5540,5540,0
|
|
20230712,120400,84546370,5540,5540,5540,5540,0
|
|
20230712,120300,84546370,5540,5540,5540,5540,10
|
|
20230712,120200,84490970,5540,5540,5540,5540,0
|
|
20230712,120100,84490970,5540,5540,5540,5540,10
|
|
20230712,120000,84435570,5530,5530,5530,5530,134
|
|
20230712,115900,83694550,5540,5540,5540,5540,6
|
|
20230712,115800,83661310,5530,5530,5530,5530,0
|
|
20230712,115700,83661310,5530,5530,5530,5530,0
|
|
20230712,115600,83661310,5530,5530,5530,5530,0
|
|
20230712,115500,83661310,5530,5530,5530,5530,0
|
|
20230712,115400,83661310,5530,5530,5530,5530,0
|
|
20230712,115300,83661310,5530,5530,5530,5530,0
|
|
20230712,115200,83661310,5530,5530,5530,5530,0
|
|
20230712,115100,83661310,5530,5530,5530,5530,0
|
|
20230712,115000,83661310,5530,5530,5530,5530,0
|
|
20230712,114900,83661310,5530,5530,5530,5530,0
|
|
20230712,114800,83661310,5530,5530,5530,5530,0
|
|
20230712,114700,83661310,5530,5530,5530,5530,24
|
|
20230712,114600,83528590,5530,5530,5530,5530,1
|
|
20230712,114500,83523060,5530,5520,5530,5520,25
|
|
20230712,114400,83384830,5530,5530,5530,5530,11
|
|
20230712,114300,83324000,5530,5530,5530,5530,0
|
|
20230712,114200,83324000,5530,5520,5530,5510,47
|
|
20230712,114100,83064850,5510,5510,5510,5510,0
|
|
20230712,114000,83064850,5510,5510,5510,5510,81
|
|
20230712,113900,82618540,5510,5510,5510,5510,24
|
|
20230712,113800,82486300,5550,5550,5550,5550,0
|
|
20230712,113700,82486300,5550,5550,5550,5550,0
|
|
20230712,113600,82486300,5550,5550,5550,5550,0
|
|
20230712,113500,82486300,5550,5550,5550,5550,5
|
|
20230712,113400,82458550,5550,5550,5550,5550,0
|
|
20230712,113300,82458550,5550,5550,5550,5550,0
|
|
20230712,113200,82458550,5550,5550,5550,5550,50
|
|
20230712,113100,82181050,5550,5550,5550,5550,2
|
|
20230712,113000,82169950,5500,5500,5500,5500,0
|
|
20230712,112900,82169950,5500,5500,5500,5500,0
|
|
20230712,112800,82169950,5500,5500,5500,5500,0
|
|
20230712,112700,82169950,5500,5510,5510,5500,127
|
|
20230712,112600,81471240,5540,5540,5540,5540,0
|
|
20230712,112500,81471240,5540,5540,5540,5540,0
|
|
20230712,112400,81471240,5540,5540,5540,5540,0
|
|
20230712,112300,81471240,5540,5540,5540,5540,0
|
|
20230712,112200,81471240,5540,5540,5540,5540,0
|
|
20230712,112100,81471240,5540,5540,5540,5540,0
|
|
20230712,112000,81471240,5540,5540,5540,5540,0
|
|
20230712,111900,81471240,5540,5540,5540,5540,0
|
|
20230712,111800,81471240,5540,5540,5540,5540,200
|
|
20230712,111700,80363240,5540,5540,5540,5540,0
|
|
20230712,111600,80363240,5540,5510,5540,5510,2
|
|
20230712,111500,80352190,5500,5500,5500,5500,0
|
|
20230712,111400,80352190,5500,5500,5500,5500,0
|
|
20230712,111300,80352190,5500,5500,5500,5500,0
|
|
20230712,111200,80352190,5500,5500,5500,5500,0
|
|
20230712,111100,80352190,5500,5500,5500,5500,0
|
|
20230712,111000,80352190,5500,5500,5500,5500,0
|
|
20230712,110900,80352190,5500,5530,5530,5500,300
|
|
20230712,110800,78700730,5530,5530,5530,5530,0
|
|
20230712,110700,78700730,5530,5530,5530,5530,0
|
|
20230712,110600,78700730,5530,5530,5530,5530,0
|
|
20230712,110500,78700730,5530,5530,5530,5530,0
|
|
20230712,110400,78700730,5530,5530,5530,5530,2
|
|
20230712,110300,78689670,5570,5570,5570,5570,0
|
|
20230712,110200,78689670,5570,5570,5570,5570,1
|
|
20230712,110100,78684100,5480,5480,5480,5480,0
|
|
20230712,110000,78684100,5480,5480,5480,5480,0
|
|
20230712,105900,78684100,5480,5500,5500,5480,300
|
|
20230712,105800,77038620,5500,5510,5510,5500,400
|
|
20230712,105700,74836290,5520,5570,5570,5520,1038
|
|
20230712,105600,69086120,5610,5610,5610,5610,0
|
|
20230712,105500,69086120,5610,5610,5610,5610,0
|
|
20230712,105400,69086120,5610,5610,5610,5610,0
|
|
20230712,105300,69086120,5610,5610,5610,5610,0
|
|
20230712,105200,69086120,5610,5610,5610,5610,0
|
|
20230712,105100,69086120,5610,5610,5610,5610,0
|
|
20230712,105000,69086120,5610,5610,5610,5610,0
|
|
20230712,104900,69086120,5610,5610,5610,5610,0
|
|
20230712,104800,69086120,5610,5610,5610,5610,0
|
|
20230712,104700,69086120,5610,5610,5610,5610,0
|
|
20230712,104600,69086120,5610,5610,5610,5610,0
|
|
20230712,104500,69086120,5610,5610,5610,5610,0
|
|
20230712,104400,69086120,5610,5610,5610,5610,0
|
|
20230712,104300,69086120,5610,5610,5610,5610,0
|
|
20230712,104200,69086120,5610,5610,5610,5610,2
|
|
20230712,104100,69074900,5560,5560,5560,5560,0
|
|
20230712,104000,69074900,5560,5560,5560,5560,0
|
|
20230712,103900,69074900,5560,5570,5570,5560,108
|
|
20230712,103800,68474340,5570,5570,5570,5570,0
|
|
20230712,103700,68474340,5570,5570,5580,5570,324
|
|
20230712,103600,66669640,5570,5570,5570,5570,5
|
|
20230712,103500,66641790,5570,5570,5570,5570,8
|
|
20230712,103400,66597230,5560,5560,5560,5560,30
|
|
20230712,103300,66430430,5570,5570,5570,5570,2
|
|
20230712,103200,66419290,5560,5560,5560,5560,70
|
|
20230712,103100,66030090,5570,5570,5570,5570,0
|
|
20230712,103000,66030090,5570,5570,5570,5570,0
|
|
20230712,102900,66030090,5570,5570,5570,5570,6
|
|
20230712,102800,65996670,5570,5570,5570,5570,0
|
|
20230712,102700,65996670,5570,5610,5610,5570,125
|
|
20230712,102600,65300380,5610,5610,5610,5610,0
|
|
20230712,102500,65300380,5610,5610,5610,5610,5
|
|
20230712,102400,65272330,5610,5610,5610,5610,40
|
|
20230712,102300,65047930,5610,5600,5610,5550,501
|
|
20230712,102200,62261510,5600,5600,5600,5600,16
|
|
20230712,102100,62171910,5610,5610,5610,5610,250
|
|
20230712,102000,60769410,5610,5610,5610,5610,0
|
|
20230712,101900,60769410,5610,5610,5610,5610,3
|
|
20230712,101800,60752580,5610,5610,5610,5610,1
|
|
20230712,101700,60746970,5600,5600,5600,5600,2
|
|
20230712,101600,60735770,5600,5600,5600,5600,0
|
|
20230712,101500,60735770,5600,5600,5600,5600,0
|
|
20230712,101400,60735770,5600,5600,5600,5600,0
|
|
20230712,101300,60735770,5600,5600,5600,5600,0
|
|
20230712,101200,60735770,5600,5600,5600,5600,34
|
|
20230712,101100,60545370,5600,5600,5600,5600,1480
|
|
20230712,101000,52257370,5600,5600,5600,5600,0
|
|
20230712,100900,52257370,5600,5600,5600,5600,0
|
|
20230712,100800,52257370,5600,5600,5600,5600,1
|
|
20230712,100700,52251770,5570,5570,5570,5570,0
|
|
20230712,100600,52251770,5570,5570,5570,5570,117
|
|
20230712,100500,51600080,5580,5580,5580,5580,417
|
|
20230712,100400,49273220,5590,5590,5590,5590,180
|
|
20230712,100300,48267020,5600,5600,5600,5600,316
|
|
20230712,100200,46497420,5610,5610,5610,5610,113
|
|
20230712,100100,45863490,5650,5650,5650,5650,0
|
|
20230712,100000,45863490,5650,5650,5650,5650,0
|
|
20230712,095900,45863490,5650,5650,5650,5650,0
|
|
20230712,095800,45863490,5650,5650,5650,5650,0
|
|
20230712,095700,45863490,5650,5650,5650,5650,0
|
|
20230712,095600,45863490,5650,5650,5650,5650,0
|
|
20230712,095500,45863490,5650,5650,5650,5650,0
|
|
20230712,095400,45863490,5650,5650,5650,5650,0
|
|
20230712,095300,45863490,5650,5650,5650,5650,2
|
|
20230712,095200,45852190,5650,5650,5650,5650,0
|
|
20230712,095100,45852190,5650,5650,5650,5650,0
|
|
20230712,095000,45852190,5650,5610,5650,5610,219
|
|
20230712,094900,44623560,5610,5620,5620,5610,545
|
|
20230712,094800,41563910,5630,5630,5630,5630,119
|
|
20230712,094700,40893940,5670,5670,5670,5670,0
|
|
20230712,094600,40893940,5670,5670,5670,5670,0
|
|
20230712,094500,40893940,5670,5670,5670,5670,0
|
|
20230712,094400,40893940,5670,5670,5670,5670,0
|
|
20230712,094300,40893940,5670,5670,5670,5670,0
|
|
20230712,094200,40893940,5670,5660,5670,5660,76
|
|
20230712,094100,40463040,5640,5640,5640,5640,56
|
|
20230712,094000,40147200,5650,5650,5650,5650,0
|
|
20230712,093900,40147200,5650,5650,5650,5650,0
|
|
20230712,093800,40147200,5650,5650,5650,5650,112
|
|
20230712,093700,39514400,5650,5660,5660,5640,3204
|
|
20230712,093600,21439900,5680,5680,5680,5680,19
|
|
20230712,093500,21331980,5660,5660,5660,5660,0
|
|
20230712,093400,21331980,5660,5660,5660,5660,0
|
|
20230712,093300,21331980,5660,5660,5660,5660,0
|
|
20230712,093200,21331980,5660,5660,5660,5650,355
|
|
20230712,093100,19322690,5650,5650,5650,5650,0
|
|
20230712,093000,19322690,5650,5650,5650,5650,0
|
|
20230712,092900,19322690,5650,5650,5650,5650,0
|
|
20230712,092800,19322690,5650,5650,5650,5650,5
|
|
20230712,092700,19294440,5650,5650,5650,5650,0
|
|
20230712,092600,19294440,5650,5650,5650,5650,0
|
|
20230712,092500,19294440,5650,5650,5650,5650,0
|
|
20230712,092400,19294440,5650,5650,5650,5650,50
|
|
20230712,092300,19011940,5660,5660,5660,5660,11
|
|
20230712,092200,18949680,5680,5680,5680,5680,0
|
|
20230712,092100,18949680,5680,5680,5680,5680,0
|
|
20230712,092000,18949680,5680,5680,5680,5680,1
|
|
20230712,091900,18944000,5650,5650,5650,5650,0
|
|
20230712,091800,18944000,5650,5650,5650,5650,50
|
|
20230712,091700,18661500,5640,5640,5640,5640,0
|
|
20230712,091600,18661500,5640,5640,5640,5640,0
|
|
20230712,091500,18661500,5640,5640,5640,5640,0
|
|
20230712,091400,18661500,5640,5640,5640,5640,0
|
|
20230712,091300,18661500,5640,5690,5690,5640,1622
|
|
20230712,091200,9494310,5670,5670,5670,5670,0
|
|
20230712,091100,9494310,5670,5670,5670,5670,0
|
|
20230712,091000,9494310,5670,5700,5700,5670,405
|
|
20230712,090900,7186630,5690,5690,5690,5690,5
|
|
20230712,090800,7158180,5690,5690,5690,5690,5
|
|
20230712,090700,7129730,5690,5690,5690,5690,0
|
|
20230712,090600,7129730,5690,5710,5710,5690,829
|
|
20230712,090500,2403070,5750,5750,5750,5750,0
|
|
20230712,090400,2403070,5750,5750,5750,5750,0
|
|
20230712,090300,2403070,5750,5750,5750,5750,0
|
|
20230712,090200,2403070,5750,5750,5750,5750,120
|
|
20230712,090100,1713070,5750,5750,5750,5750,31
|
|
20230712,090000,1534820,5750,5660,5750,5660,271
|