673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,201000,145017270,5600,5600,5600,5600,568
|
|
20230713,200900,145017270,5600,5600,5600,5600,0
|
|
20230713,200800,145017270,5600,5600,5600,5600,0
|
|
20230713,200700,145017270,5600,5600,5600,5600,0
|
|
20230713,200600,145017270,5600,5600,5600,5600,0
|
|
20230713,200500,145017270,5600,5600,5600,5600,0
|
|
20230713,200400,145017270,5600,5600,5600,5600,0
|
|
20230713,200300,145017270,5600,5600,5600,5600,0
|
|
20230713,200200,145017270,5600,5600,5600,5600,0
|
|
20230713,200100,145017270,5600,5600,5600,5600,0
|
|
20230713,200000,145017270,5600,5600,5600,5600,0
|
|
20230713,195900,145017270,5600,5600,5600,5600,0
|
|
20230713,195800,145017270,5600,5600,5600,5600,0
|
|
20230713,195700,145017270,5600,5600,5600,5600,0
|
|
20230713,195600,145017270,5600,5600,5600,5600,0
|
|
20230713,195500,145017270,5600,5600,5600,5600,0
|
|
20230713,195400,145017270,5600,5600,5600,5600,0
|
|
20230713,195300,145017270,5600,5600,5600,5600,0
|
|
20230713,195200,145017270,5600,5600,5600,5600,0
|
|
20230713,195100,145017270,5600,5600,5600,5600,0
|
|
20230713,195000,145017270,5600,5600,5600,5600,0
|
|
20230713,194900,145017270,5600,5600,5600,5600,0
|
|
20230713,194800,145017270,5600,5600,5600,5600,0
|
|
20230713,194700,145017270,5600,5600,5600,5600,0
|
|
20230713,194600,145017270,5600,5600,5600,5600,0
|
|
20230713,194500,145017270,5600,5600,5600,5600,0
|
|
20230713,194400,145017270,5600,5600,5600,5600,0
|
|
20230713,194300,145017270,5600,5600,5600,5600,0
|
|
20230713,194200,145017270,5600,5600,5600,5600,0
|
|
20230713,194100,145017270,5600,5600,5600,5600,0
|
|
20230713,194000,145017270,5600,5600,5600,5600,568
|
|
20230713,193900,145017270,5600,5600,5600,5600,0
|
|
20230713,193800,145017270,5600,5600,5600,5600,0
|
|
20230713,193700,145017270,5600,5600,5600,5600,0
|
|
20230713,193600,145017270,5600,5600,5600,5600,0
|
|
20230713,193500,145017270,5600,5600,5600,5600,0
|
|
20230713,193400,145017270,5600,5600,5600,5600,0
|
|
20230713,193300,145017270,5600,5600,5600,5600,0
|
|
20230713,193200,145017270,5600,5600,5600,5600,0
|
|
20230713,193100,145017270,5600,5600,5600,5600,0
|
|
20230713,193000,145017270,5600,5600,5600,5600,0
|
|
20230713,192900,145017270,5600,5600,5600,5600,0
|
|
20230713,192800,145017270,5600,5600,5600,5600,0
|
|
20230713,192700,145017270,5600,5600,5600,5600,0
|
|
20230713,192600,145017270,5600,5600,5600,5600,0
|
|
20230713,192500,145017270,5600,5600,5600,5600,0
|
|
20230713,192400,145017270,5600,5600,5600,5600,0
|
|
20230713,192300,145017270,5600,5600,5600,5600,0
|
|
20230713,192200,145017270,5600,5600,5600,5600,0
|
|
20230713,192100,145017270,5600,5600,5600,5600,0
|
|
20230713,192000,145017270,5600,5600,5600,5600,0
|
|
20230713,191900,145017270,5600,5600,5600,5600,0
|
|
20230713,191800,145017270,5600,5600,5600,5600,0
|
|
20230713,191700,145017270,5600,5600,5600,5600,0
|
|
20230713,191600,145017270,5600,5600,5600,5600,0
|
|
20230713,191500,145017270,5600,5600,5600,5600,0
|
|
20230713,191400,145017270,5600,5600,5600,5600,0
|
|
20230713,191300,145017270,5600,5600,5600,5600,0
|
|
20230713,191200,145017270,5600,5600,5600,5600,0
|
|
20230713,191100,145017270,5600,5600,5600,5600,0
|
|
20230713,191000,145017270,5600,5600,5600,5600,568
|
|
20230713,190900,145017270,5600,5600,5600,5600,0
|
|
20230713,190800,145017270,5600,5600,5600,5600,0
|
|
20230713,190700,145017270,5600,5600,5600,5600,0
|
|
20230713,190600,145017270,5600,5600,5600,5600,0
|
|
20230713,190500,145017270,5600,5600,5600,5600,0
|
|
20230713,190400,145017270,5600,5600,5600,5600,0
|
|
20230713,190300,145017270,5600,5600,5600,5600,0
|
|
20230713,190200,145017270,5600,5600,5600,5600,0
|
|
20230713,190100,145017270,5600,5600,5600,5600,0
|
|
20230713,190000,145017270,5600,5600,5600,5600,0
|
|
20230713,185900,145017270,5600,5600,5600,5600,0
|
|
20230713,185800,145017270,5600,5600,5600,5600,0
|
|
20230713,185700,145017270,5600,5600,5600,5600,0
|
|
20230713,185600,145017270,5600,5600,5600,5600,0
|
|
20230713,185500,145017270,5600,5600,5600,5600,0
|
|
20230713,185400,145017270,5600,5600,5600,5600,0
|
|
20230713,185300,145017270,5600,5600,5600,5600,0
|
|
20230713,185200,145017270,5600,5600,5600,5600,0
|
|
20230713,185100,145017270,5600,5600,5600,5600,0
|
|
20230713,185000,145017270,5600,5600,5600,5600,0
|
|
20230713,184900,145017270,5600,5600,5600,5600,0
|
|
20230713,184800,145017270,5600,5600,5600,5600,0
|
|
20230713,184700,145017270,5600,5600,5600,5600,0
|
|
20230713,184600,145017270,5600,5600,5600,5600,0
|
|
20230713,184500,145017270,5600,5600,5600,5600,0
|
|
20230713,184400,145017270,5600,5600,5600,5600,0
|
|
20230713,184300,145017270,5600,5600,5600,5600,0
|
|
20230713,184200,145017270,5600,5600,5600,5600,0
|
|
20230713,184100,145017270,5600,5600,5600,5600,0
|
|
20230713,184000,145017270,5600,5600,5600,5600,568
|
|
20230713,183900,145017270,5600,5600,5600,5600,0
|
|
20230713,183800,145017270,5600,5600,5600,5600,0
|
|
20230713,183700,145017270,5600,5600,5600,5600,0
|
|
20230713,183600,145017270,5600,5600,5600,5600,0
|
|
20230713,183500,145017270,5600,5600,5600,5600,0
|
|
20230713,183400,145017270,5600,5600,5600,5600,0
|
|
20230713,183300,145017270,5600,5600,5600,5600,0
|
|
20230713,183200,145017270,5600,5600,5600,5600,0
|
|
20230713,183100,145017270,5600,5600,5600,5600,0
|
|
20230713,183000,145017270,5600,5600,5600,5600,0
|
|
20230713,182900,145017270,5600,5600,5600,5600,0
|
|
20230713,182800,145017270,5600,5600,5600,5600,0
|
|
20230713,182700,145017270,5600,5600,5600,5600,0
|
|
20230713,182600,145017270,5600,5600,5600,5600,0
|
|
20230713,182500,145017270,5600,5600,5600,5600,0
|
|
20230713,182400,145017270,5600,5600,5600,5600,0
|
|
20230713,182300,145017270,5600,5600,5600,5600,0
|
|
20230713,182200,145017270,5600,5600,5600,5600,0
|
|
20230713,182100,145017270,5600,5600,5600,5600,0
|
|
20230713,182000,145017270,5600,5600,5600,5600,0
|
|
20230713,181900,145017270,5600,5600,5600,5600,0
|
|
20230713,181800,145017270,5600,5600,5600,5600,0
|
|
20230713,181700,145017270,5600,5600,5600,5600,0
|
|
20230713,181600,145017270,5600,5600,5600,5600,0
|
|
20230713,181500,145017270,5600,5600,5600,5600,0
|
|
20230713,181400,145017270,5600,5600,5600,5600,0
|
|
20230713,181300,145017270,5600,5600,5600,5600,0
|
|
20230713,181200,145017270,5600,5600,5600,5600,0
|
|
20230713,181100,145017270,5600,5600,5600,5600,0
|
|
20230713,181000,145017270,5600,5600,5600,5600,568
|
|
20230713,180900,145017270,5600,5600,5600,5600,0
|
|
20230713,180800,145017270,5600,5600,5600,5600,0
|
|
20230713,180700,145017270,5600,5600,5600,5600,0
|
|
20230713,180600,145017270,5600,5600,5600,5600,0
|
|
20230713,180500,145017270,5600,5600,5600,5600,0
|
|
20230713,180400,145017270,5600,5600,5600,5600,0
|
|
20230713,180300,145017270,5600,5600,5600,5600,0
|
|
20230713,180200,145017270,5600,5600,5600,5600,0
|
|
20230713,180100,145017270,5600,5600,5600,5600,0
|
|
20230713,180000,145017270,5600,5600,5600,5600,0
|
|
20230713,175900,145017270,5600,5600,5600,5600,0
|
|
20230713,175800,145017270,5600,5600,5600,5600,0
|
|
20230713,175700,145017270,5600,5600,5600,5600,0
|
|
20230713,175600,145017270,5600,5600,5600,5600,0
|
|
20230713,175500,145017270,5600,5600,5600,5600,0
|
|
20230713,175400,145017270,5600,5600,5600,5600,0
|
|
20230713,175300,145017270,5600,5600,5600,5600,0
|
|
20230713,175200,145017270,5600,5600,5600,5600,0
|
|
20230713,175100,145017270,5600,5600,5600,5600,0
|
|
20230713,175000,145017270,5600,5600,5600,5600,0
|
|
20230713,174900,145017270,5600,5600,5600,5600,0
|
|
20230713,174800,145017270,5600,5600,5600,5600,0
|
|
20230713,174700,145017270,5600,5600,5600,5600,0
|
|
20230713,174600,145017270,5600,5600,5600,5600,0
|
|
20230713,174500,145017270,5600,5600,5600,5600,0
|
|
20230713,174400,145017270,5600,5600,5600,5600,0
|
|
20230713,174300,145017270,5600,5600,5600,5600,0
|
|
20230713,174200,145017270,5600,5600,5600,5600,0
|
|
20230713,174100,145017270,5600,5600,5600,5600,0
|
|
20230713,174000,145017270,5600,5600,5600,5600,568
|
|
20230713,173900,145017270,5600,5600,5600,5600,0
|
|
20230713,173800,145017270,5600,5600,5600,5600,0
|
|
20230713,173700,145017270,5600,5600,5600,5600,0
|
|
20230713,173600,145017270,5600,5600,5600,5600,0
|
|
20230713,173500,145017270,5600,5600,5600,5600,0
|
|
20230713,173400,145017270,5600,5600,5600,5600,0
|
|
20230713,173300,145017270,5600,5600,5600,5600,0
|
|
20230713,173200,145017270,5600,5600,5600,5600,0
|
|
20230713,173100,145017270,5600,5600,5600,5600,0
|
|
20230713,173000,145017270,5600,5600,5600,5600,0
|
|
20230713,172900,145017270,5600,5600,5600,5600,0
|
|
20230713,172800,145017270,5600,5600,5600,5600,0
|
|
20230713,172700,145017270,5600,5600,5600,5600,0
|
|
20230713,172600,145017270,5600,5600,5600,5600,0
|
|
20230713,172500,145017270,5600,5600,5600,5600,0
|
|
20230713,172400,145017270,5600,5600,5600,5600,0
|
|
20230713,172300,145017270,5600,5600,5600,5600,0
|
|
20230713,172200,145017270,5600,5600,5600,5600,0
|
|
20230713,172100,145017270,5600,5600,5600,5600,0
|
|
20230713,172000,145017270,5600,5600,5600,5600,0
|
|
20230713,171900,145017270,5600,5600,5600,5600,0
|
|
20230713,171800,145017270,5600,5600,5600,5600,0
|
|
20230713,171700,145017270,5600,5600,5600,5600,0
|
|
20230713,171600,145017270,5600,5600,5600,5600,0
|
|
20230713,171500,145017270,5600,5600,5600,5600,0
|
|
20230713,171400,145017270,5600,5600,5600,5600,0
|
|
20230713,171300,145017270,5600,5600,5600,5600,0
|
|
20230713,171200,145017270,5600,5600,5600,5600,0
|
|
20230713,171100,145017270,5600,5600,5600,5600,0
|
|
20230713,171000,145017270,5600,5600,5600,5600,568
|
|
20230713,170900,145017270,5600,5600,5600,5600,0
|
|
20230713,170800,145017270,5600,5600,5600,5600,0
|
|
20230713,170700,145017270,5600,5600,5600,5600,0
|
|
20230713,170600,145017270,5600,5600,5600,5600,0
|
|
20230713,170500,145017270,5600,5600,5600,5600,0
|
|
20230713,170400,145017270,5600,5600,5600,5600,0
|
|
20230713,170300,145017270,5600,5600,5600,5600,0
|
|
20230713,170200,145017270,5600,5600,5600,5600,0
|
|
20230713,170100,145017270,5600,5600,5600,5600,0
|
|
20230713,170000,145017270,5600,5600,5600,5600,0
|
|
20230713,165900,145017270,5600,5600,5600,5600,0
|
|
20230713,165800,145017270,5600,5600,5600,5600,0
|
|
20230713,165700,145017270,5600,5600,5600,5600,0
|
|
20230713,165600,145017270,5600,5600,5600,5600,0
|
|
20230713,165500,145017270,5600,5600,5600,5600,0
|
|
20230713,165400,145017270,5600,5600,5600,5600,0
|
|
20230713,165300,145017270,5600,5600,5600,5600,0
|
|
20230713,165200,145017270,5600,5600,5600,5600,0
|
|
20230713,165100,145017270,5600,5600,5600,5600,0
|
|
20230713,165000,145017270,5600,5600,5600,5600,0
|
|
20230713,164900,145017270,5600,5600,5600,5600,0
|
|
20230713,164800,145017270,5600,5600,5600,5600,0
|
|
20230713,164700,145017270,5600,5600,5600,5600,0
|
|
20230713,164600,145017270,5600,5600,5600,5600,0
|
|
20230713,164500,145017270,5600,5600,5600,5600,0
|
|
20230713,164400,145017270,5600,5600,5600,5600,0
|
|
20230713,164300,145017270,5600,5600,5600,5600,0
|
|
20230713,164200,145017270,5600,5600,5600,5600,0
|
|
20230713,164100,145017270,5600,5600,5600,5600,0
|
|
20230713,164000,145017270,5600,5600,5600,5600,568
|
|
20230713,163900,145017270,5600,5600,5600,5600,0
|
|
20230713,163800,145017270,5600,5600,5600,5600,0
|
|
20230713,163700,145017270,5600,5600,5600,5600,0
|
|
20230713,163600,145017270,5600,5600,5600,5600,0
|
|
20230713,163500,145017270,5600,5600,5600,5600,0
|
|
20230713,163400,145017270,5600,5600,5600,5600,0
|
|
20230713,163300,145017270,5600,5600,5600,5600,0
|
|
20230713,163200,145017270,5600,5600,5600,5600,0
|
|
20230713,163100,145017270,5600,5600,5600,5600,0
|
|
20230713,163000,145017270,5600,5600,5600,5600,0
|
|
20230713,162900,145017270,5600,5600,5600,5600,0
|
|
20230713,162800,145017270,5600,5600,5600,5600,0
|
|
20230713,162700,145017270,5600,5600,5600,5600,0
|
|
20230713,162600,145017270,5600,5600,5600,5600,0
|
|
20230713,162500,145017270,5600,5600,5600,5600,0
|
|
20230713,162400,145017270,5600,5600,5600,5600,0
|
|
20230713,162300,145017270,5600,5600,5600,5600,0
|
|
20230713,162200,145017270,5600,5600,5600,5600,0
|
|
20230713,162100,145017270,5600,5600,5600,5600,0
|
|
20230713,162000,145017270,5600,5600,5600,5600,0
|
|
20230713,161900,145017270,5600,5600,5600,5600,0
|
|
20230713,161800,145017270,5600,5600,5600,5600,0
|
|
20230713,161700,145017270,5600,5600,5600,5600,0
|
|
20230713,161600,145017270,5600,5600,5600,5600,0
|
|
20230713,161500,145017270,5600,5600,5600,5600,0
|
|
20230713,161400,145017270,5600,5600,5600,5600,0
|
|
20230713,161300,145017270,5600,5600,5600,5600,0
|
|
20230713,161200,145017270,5600,5600,5600,5600,0
|
|
20230713,161100,145017270,5600,5600,5600,5600,0
|
|
20230713,161000,145017270,5600,5600,5600,5600,568
|
|
20230713,160900,145017270,5600,5600,5600,5600,0
|
|
20230713,160800,145017270,5600,5600,5600,5600,0
|
|
20230713,160700,145017270,5600,5600,5600,5600,0
|
|
20230713,160600,145017270,5600,5600,5600,5600,0
|
|
20230713,160500,145017270,5600,5600,5600,5600,0
|
|
20230713,160400,145017270,5600,5600,5600,5600,0
|
|
20230713,160300,145017270,5600,5600,5600,5600,0
|
|
20230713,160200,145017270,5600,5600,5600,5600,0
|
|
20230713,160100,145017270,5600,5600,5600,5600,0
|
|
20230713,160000,145017270,5600,5600,5600,5600,0
|
|
20230713,155900,145017270,5600,5600,5600,5600,0
|
|
20230713,155800,145017270,5600,5600,5600,5600,0
|
|
20230713,155700,145017270,5600,5600,5600,5600,0
|
|
20230713,155600,145017270,5600,5600,5600,5600,0
|
|
20230713,155500,145017270,5600,5600,5600,5600,0
|
|
20230713,155400,145017270,5600,5600,5600,5600,0
|
|
20230713,155300,145017270,5600,5600,5600,5600,0
|
|
20230713,155200,145017270,5600,5600,5600,5600,0
|
|
20230713,155100,145017270,5600,5600,5600,5600,0
|
|
20230713,155000,145017270,5600,5600,5600,5600,0
|
|
20230713,154900,145017270,5600,5600,5600,5600,0
|
|
20230713,154800,145017270,5600,5600,5600,5600,0
|
|
20230713,154700,145017270,5600,5600,5600,5600,0
|
|
20230713,154600,145017270,5600,5600,5600,5600,0
|
|
20230713,154500,145017270,5600,5600,5600,5600,0
|
|
20230713,154400,145017270,5600,5600,5600,5600,0
|
|
20230713,154300,145017270,5600,5600,5600,5600,0
|
|
20230713,154200,145017270,5600,5600,5600,5600,0
|
|
20230713,154100,145017270,5600,5600,5600,5600,0
|
|
20230713,154000,145017270,5600,5600,5600,5600,568
|
|
20230713,153900,145017270,5600,5600,5600,5600,0
|
|
20230713,153800,145017270,5600,5600,5600,5600,0
|
|
20230713,153700,145017270,5600,5600,5600,5600,0
|
|
20230713,153600,145017270,5600,5600,5600,5600,0
|
|
20230713,153500,145017270,5600,5600,5600,5600,0
|
|
20230713,153400,145017270,5600,5600,5600,5600,0
|
|
20230713,153300,145017270,5600,5600,5600,5600,0
|
|
20230713,153200,145017270,5600,5600,5600,5600,0
|
|
20230713,153100,145017270,5600,5600,5600,5600,0
|
|
20230713,153000,145017270,5600,5600,5600,5600,568
|
|
20230713,152900,141836470,5600,5600,5600,5600,0
|
|
20230713,152800,141836470,5600,5600,5600,5600,0
|
|
20230713,152700,141836470,5600,5600,5600,5600,0
|
|
20230713,152600,141836470,5600,5600,5600,5600,0
|
|
20230713,152500,141836470,5600,5600,5600,5600,0
|
|
20230713,152400,141836470,5600,5600,5600,5600,0
|
|
20230713,152300,141836470,5600,5600,5600,5600,0
|
|
20230713,152200,141836470,5600,5600,5600,5600,0
|
|
20230713,152100,141836470,5600,5600,5600,5600,0
|
|
20230713,152000,141836470,5600,5600,5600,5600,0
|
|
20230713,151900,141836470,5600,5600,5600,5600,0
|
|
20230713,151800,141836470,5600,5600,5600,5600,0
|
|
20230713,151700,141836470,5600,5600,5600,5600,0
|
|
20230713,151600,141836470,5600,5550,5600,5550,254
|
|
20230713,151500,140418890,5500,5500,5500,5500,0
|
|
20230713,151400,140418890,5500,5530,5560,5480,609
|
|
20230713,151300,137075130,5590,5590,5590,5590,0
|
|
20230713,151200,137075130,5590,5570,5590,5570,5
|
|
20230713,151100,137047260,5570,5570,5570,5570,1
|
|
20230713,151000,137041690,5500,5580,5580,5500,1050
|
|
20230713,150900,131246660,5600,5600,5600,5600,1
|
|
20230713,150800,131241060,5580,5580,5580,5580,6
|
|
20230713,150700,131207580,5600,5600,5600,5600,0
|
|
20230713,150600,131207580,5600,5600,5600,5600,0
|
|
20230713,150500,131207580,5600,5600,5600,5600,196
|
|
20230713,150400,130109980,5610,5610,5610,5610,1
|
|
20230713,150300,130104370,5600,5600,5600,5600,4
|
|
20230713,150200,130081970,5610,5610,5610,5610,0
|
|
20230713,150100,130081970,5610,5610,5610,5610,0
|
|
20230713,150000,130081970,5610,5610,5610,5610,0
|
|
20230713,145900,130081970,5610,5610,5610,5610,0
|
|
20230713,145800,130081970,5610,5610,5610,5610,980
|
|
20230713,145700,124584170,5610,5590,5610,5590,1220
|
|
20230713,145600,117741610,5580,5580,5580,5580,0
|
|
20230713,145500,117741610,5580,5580,5580,5580,0
|
|
20230713,145400,117741610,5580,5580,5580,5580,10
|
|
20230713,145300,117685810,5570,5570,5570,5570,0
|
|
20230713,145200,117685810,5570,5570,5570,5570,0
|
|
20230713,145100,117685810,5570,5570,5570,5570,280
|
|
20230713,145000,116126210,5570,5570,5570,5570,0
|
|
20230713,144900,116126210,5570,5570,5570,5570,0
|
|
20230713,144800,116126210,5570,5570,5570,5570,4
|
|
20230713,144700,116103930,5610,5610,5610,5610,0
|
|
20230713,144600,116103930,5610,5610,5610,5610,0
|
|
20230713,144500,116103930,5610,5610,5610,5610,0
|
|
20230713,144400,116103930,5610,5570,5610,5570,2
|
|
20230713,144300,116092750,5570,5570,5570,5570,0
|
|
20230713,144200,116092750,5570,5570,5570,5570,1
|
|
20230713,144100,116087180,5610,5610,5610,5610,0
|
|
20230713,144000,116087180,5610,5610,5610,5610,0
|
|
20230713,143900,116087180,5610,5610,5610,5610,0
|
|
20230713,143800,116087180,5610,5610,5610,5610,0
|
|
20230713,143700,116087180,5610,5610,5610,5610,0
|
|
20230713,143600,116087180,5610,5610,5610,5610,1
|
|
20230713,143500,116081570,5570,5570,5570,5570,1
|
|
20230713,143400,116076000,5610,5610,5610,5610,0
|
|
20230713,143300,116076000,5610,5610,5610,5610,0
|
|
20230713,143200,116076000,5610,5580,5610,5580,11
|
|
20230713,143100,116014590,5560,5560,5560,5560,0
|
|
20230713,143000,116014590,5560,5560,5560,5560,0
|
|
20230713,142900,116014590,5560,5560,5560,5560,0
|
|
20230713,142800,116014590,5560,5590,5590,5560,500
|
|
20230713,142700,113226590,5620,5620,5620,5620,0
|
|
20230713,142600,113226590,5620,5620,5620,5620,0
|
|
20230713,142500,113226590,5620,5620,5620,5620,0
|
|
20230713,142400,113226590,5620,5620,5620,5620,0
|
|
20230713,142300,113226590,5620,5600,5620,5600,14
|
|
20230713,142200,113148130,5600,5600,5600,5600,0
|
|
20230713,142100,113148130,5600,5600,5600,5600,0
|
|
20230713,142000,113148130,5600,5600,5600,5600,0
|
|
20230713,141900,113148130,5600,5600,5600,5600,0
|
|
20230713,141800,113148130,5600,5600,5600,5600,0
|
|
20230713,141700,113148130,5600,5610,5610,5600,26
|
|
20230713,141600,113002520,5620,5620,5620,5620,0
|
|
20230713,141500,113002520,5620,5620,5620,5620,0
|
|
20230713,141400,113002520,5620,5620,5620,5620,0
|
|
20230713,141300,113002520,5620,5620,5620,5620,0
|
|
20230713,141200,113002520,5620,5620,5620,5620,0
|
|
20230713,141100,113002520,5620,5620,5620,5620,0
|
|
20230713,141000,113002520,5620,5620,5620,5620,0
|
|
20230713,140900,113002520,5620,5620,5620,5620,0
|
|
20230713,140800,113002520,5620,5620,5620,5620,0
|
|
20230713,140700,113002520,5620,5620,5620,5620,2
|
|
20230713,140600,112991280,5620,5620,5620,5620,250
|
|
20230713,140500,111586280,5620,5620,5620,5620,42
|
|
20230713,140400,111350240,5640,5640,5640,5640,0
|
|
20230713,140300,111350240,5640,5640,5640,5640,0
|
|
20230713,140200,111350240,5640,5640,5640,5640,0
|
|
20230713,140100,111350240,5640,5640,5640,5640,0
|
|
20230713,140000,111350240,5640,5640,5640,5640,0
|
|
20230713,135900,111350240,5640,5640,5640,5640,0
|
|
20230713,135800,111350240,5640,5640,5640,5640,0
|
|
20230713,135700,111350240,5640,5640,5640,5640,0
|
|
20230713,135600,111350240,5640,5640,5640,5640,0
|
|
20230713,135500,111350240,5640,5640,5640,5640,0
|
|
20230713,135400,111350240,5640,5640,5640,5640,0
|
|
20230713,135300,111350240,5640,5640,5640,5640,0
|
|
20230713,135200,111350240,5640,5640,5640,5640,0
|
|
20230713,135100,111350240,5640,5640,5640,5640,0
|
|
20230713,135000,111350240,5640,5640,5640,5640,0
|
|
20230713,134900,111350240,5640,5640,5640,5640,0
|
|
20230713,134800,111350240,5640,5640,5640,5640,0
|
|
20230713,134700,111350240,5640,5640,5640,5640,0
|
|
20230713,134600,111350240,5640,5640,5640,5640,0
|
|
20230713,134500,111350240,5640,5640,5640,5640,0
|
|
20230713,134400,111350240,5640,5640,5640,5640,0
|
|
20230713,134300,111350240,5640,5640,5640,5640,1
|
|
20230713,134200,111344600,5600,5600,5600,5600,60
|
|
20230713,134100,111008600,5650,5650,5650,5650,0
|
|
20230713,134000,111008600,5650,5650,5650,5650,0
|
|
20230713,133900,111008600,5650,5620,5650,5620,472
|
|
20230713,133800,108347340,5620,5620,5620,5620,0
|
|
20230713,133700,108347340,5620,5600,5620,5600,6
|
|
20230713,133600,108313710,5600,5600,5600,5600,1
|
|
20230713,133500,108308110,5580,5580,5580,5580,0
|
|
20230713,133400,108308110,5580,5580,5580,5580,1
|
|
20230713,133300,108302530,5580,5580,5580,5580,6
|
|
20230713,133200,108269050,5580,5580,5580,5580,0
|
|
20230713,133100,108269050,5580,5580,5580,5580,113
|
|
20230713,133000,107638510,5580,5580,5580,5580,596
|
|
20230713,132900,104312830,5570,5570,5570,5570,7
|
|
20230713,132800,104273840,5570,5570,5570,5570,0
|
|
20230713,132700,104273840,5570,5570,5570,5570,50
|
|
20230713,132600,103995340,5560,5560,5560,5560,0
|
|
20230713,132500,103995340,5560,5560,5560,5560,0
|
|
20230713,132400,103995340,5560,5530,5560,5530,2360
|
|
20230713,132300,90895640,5530,5530,5530,5530,0
|
|
20230713,132200,90895640,5530,5530,5530,5530,1
|
|
20230713,132100,90890110,5500,5500,5500,5500,0
|
|
20230713,132000,90890110,5500,5500,5500,5500,50
|
|
20230713,131900,90615110,5500,5500,5500,5500,0
|
|
20230713,131800,90615110,5500,5500,5500,5500,0
|
|
20230713,131700,90615110,5500,5500,5500,5500,0
|
|
20230713,131600,90615110,5500,5500,5500,5500,199
|
|
20230713,131500,89520610,5500,5500,5500,5500,0
|
|
20230713,131400,89520610,5500,5500,5500,5500,40
|
|
20230713,131300,89300610,5500,5520,5520,5490,54
|
|
20230713,131200,89002630,5520,5530,5530,5520,3
|
|
20230713,131100,88986050,5470,5470,5470,5470,0
|
|
20230713,131000,88986050,5470,5560,5560,5470,6000
|
|
20230713,130900,56059890,5560,5560,5560,5560,0
|
|
20230713,130800,56059890,5560,5560,5560,5560,0
|
|
20230713,130700,56059890,5560,5560,5560,5560,0
|
|
20230713,130600,56059890,5560,5560,5560,5560,50
|
|
20230713,130500,55781890,5560,5560,5560,5560,0
|
|
20230713,130400,55781890,5560,5560,5560,5560,360
|
|
20230713,130300,53780290,5560,5560,5560,5560,30
|
|
20230713,130200,53613490,5550,5550,5550,5550,0
|
|
20230713,130100,53613490,5550,5560,5560,5550,33
|
|
20230713,130000,53430270,5560,5560,5560,5560,0
|
|
20230713,125900,53430270,5560,5560,5560,5560,0
|
|
20230713,125800,53430270,5560,5560,5560,5560,0
|
|
20230713,125700,53430270,5560,5560,5560,5560,0
|
|
20230713,125600,53430270,5560,5560,5560,5560,0
|
|
20230713,125500,53430270,5560,5570,5600,5560,250
|
|
20230713,125400,52036910,5570,5570,5570,5570,0
|
|
20230713,125300,52036910,5570,5570,5570,5570,0
|
|
20230713,125200,52036910,5570,5570,5570,5570,10
|
|
20230713,125100,51981210,5570,5570,5570,5570,0
|
|
20230713,125000,51981210,5570,5570,5570,5570,0
|
|
20230713,124900,51981210,5570,5570,5570,5570,0
|
|
20230713,124800,51981210,5570,5570,5570,5570,0
|
|
20230713,124700,51981210,5570,5570,5570,5570,84
|
|
20230713,124600,51513330,5570,5570,5570,5570,0
|
|
20230713,124500,51513330,5570,5570,5570,5570,30
|
|
20230713,124400,51346230,5590,5590,5590,5590,0
|
|
20230713,124300,51346230,5590,5590,5590,5590,0
|
|
20230713,124200,51346230,5590,5590,5590,5590,0
|
|
20230713,124100,51346230,5590,5590,5590,5590,0
|
|
20230713,124000,51346230,5590,5590,5590,5590,0
|
|
20230713,123900,51346230,5590,5590,5590,5590,10
|
|
20230713,123800,51290330,5590,5590,5590,5590,0
|
|
20230713,123700,51290330,5590,5590,5590,5590,0
|
|
20230713,123600,51290330,5590,5590,5590,5590,0
|
|
20230713,123500,51290330,5590,5590,5590,5590,0
|
|
20230713,123400,51290330,5590,5590,5590,5590,0
|
|
20230713,123300,51290330,5590,5590,5590,5590,0
|
|
20230713,123200,51290330,5590,5590,5590,5590,10
|
|
20230713,123100,51234430,5590,5590,5590,5590,0
|
|
20230713,123000,51234430,5590,5590,5590,5590,0
|
|
20230713,122900,51234430,5590,5590,5590,5590,1
|
|
20230713,122800,51228840,5570,5570,5570,5570,1
|
|
20230713,122700,51223270,5570,5570,5570,5570,10
|
|
20230713,122600,51167570,5570,5570,5570,5570,0
|
|
20230713,122500,51167570,5570,5570,5570,5570,0
|
|
20230713,122400,51167570,5570,5570,5570,5570,0
|
|
20230713,122300,51167570,5570,5570,5570,5570,0
|
|
20230713,122200,51167570,5570,5570,5570,5570,0
|
|
20230713,122100,51167570,5570,5570,5570,5570,0
|
|
20230713,122000,51167570,5570,5570,5570,5570,0
|
|
20230713,121900,51167570,5570,5570,5570,5570,0
|
|
20230713,121800,51167570,5570,5570,5570,5570,0
|
|
20230713,121700,51167570,5570,5570,5570,5570,2
|
|
20230713,121600,51156430,5570,5570,5570,5570,0
|
|
20230713,121500,51156430,5570,5570,5570,5570,0
|
|
20230713,121400,51156430,5570,5570,5570,5570,0
|
|
20230713,121300,51156430,5570,5570,5570,5570,0
|
|
20230713,121200,51156430,5570,5570,5570,5570,0
|
|
20230713,121100,51156430,5570,5570,5570,5570,3
|
|
20230713,121000,51139720,5570,5570,5570,5570,51
|
|
20230713,120900,50855650,5570,5570,5570,5570,0
|
|
20230713,120800,50855650,5570,5570,5570,5570,100
|
|
20230713,120700,50298650,5570,5570,5570,5570,0
|
|
20230713,120600,50298650,5570,5570,5570,5570,71
|
|
20230713,120500,49903180,5570,5570,5570,5570,10
|
|
20230713,120400,49847480,5570,5570,5570,5570,0
|
|
20230713,120300,49847480,5570,5570,5570,5570,0
|
|
20230713,120200,49847480,5570,5570,5570,5570,0
|
|
20230713,120100,49847480,5570,5570,5570,5570,0
|
|
20230713,120000,49847480,5570,5570,5570,5570,0
|
|
20230713,115900,49847480,5570,5570,5570,5570,0
|
|
20230713,115800,49847480,5570,5570,5570,5570,0
|
|
20230713,115700,49847480,5570,5570,5570,5570,0
|
|
20230713,115600,49847480,5570,5570,5570,5570,0
|
|
20230713,115500,49847480,5570,5570,5570,5570,0
|
|
20230713,115400,49847480,5570,5570,5570,5570,0
|
|
20230713,115300,49847480,5570,5570,5570,5570,0
|
|
20230713,115200,49847480,5570,5570,5570,5570,0
|
|
20230713,115100,49847480,5570,5570,5570,5570,18
|
|
20230713,115000,49747220,5570,5570,5570,5570,51
|
|
20230713,114900,49463150,5570,5570,5570,5570,41
|
|
20230713,114800,49234780,5580,5580,5580,5580,20
|
|
20230713,114700,49123180,5580,5580,5580,5580,0
|
|
20230713,114600,49123180,5580,5580,5580,5580,175
|
|
20230713,114500,48146680,5580,5580,5580,5580,0
|
|
20230713,114400,48146680,5580,5580,5580,5580,0
|
|
20230713,114300,48146680,5580,5570,5580,5570,329
|
|
20230713,114200,46314010,5580,5580,5580,5580,20
|
|
20230713,114100,46202410,5580,5580,5580,5580,71
|
|
20230713,114000,45806230,5580,5580,5580,5580,0
|
|
20230713,113900,45806230,5580,5580,5580,5580,0
|
|
20230713,113800,45806230,5580,5580,5580,5580,0
|
|
20230713,113700,45806230,5580,5580,5580,5580,0
|
|
20230713,113600,45806230,5580,5580,5580,5580,0
|
|
20230713,113500,45806230,5580,5580,5580,5580,0
|
|
20230713,113400,45806230,5580,5580,5580,5580,3
|
|
20230713,113300,45789490,5580,5580,5580,5580,0
|
|
20230713,113200,45789490,5580,5580,5580,5580,0
|
|
20230713,113100,45789490,5580,5580,5580,5580,0
|
|
20230713,113000,45789490,5580,5580,5580,5580,0
|
|
20230713,112900,45789490,5580,5580,5580,5580,0
|
|
20230713,112800,45789490,5580,5580,5580,5580,0
|
|
20230713,112700,45789490,5580,5580,5580,5580,0
|
|
20230713,112600,45789490,5580,5580,5580,5580,0
|
|
20230713,112500,45789490,5580,5580,5580,5580,0
|
|
20230713,112400,45789490,5580,5580,5580,5580,0
|
|
20230713,112300,45789490,5580,5580,5580,5580,0
|
|
20230713,112200,45789490,5580,5580,5580,5580,0
|
|
20230713,112100,45789490,5580,5580,5580,5580,0
|
|
20230713,112000,45789490,5580,5580,5580,5580,0
|
|
20230713,111900,45789490,5580,5580,5580,5580,148
|
|
20230713,111800,44963650,5580,5580,5580,5580,0
|
|
20230713,111700,44963650,5580,5580,5580,5580,0
|
|
20230713,111600,44963650,5580,5580,5580,5580,3
|
|
20230713,111500,44946910,5570,5570,5570,5570,0
|
|
20230713,111400,44946910,5570,5570,5570,5570,0
|
|
20230713,111300,44946910,5570,5570,5570,5570,0
|
|
20230713,111200,44946910,5570,5570,5570,5570,0
|
|
20230713,111100,44946910,5570,5570,5570,5570,0
|
|
20230713,111000,44946910,5570,5570,5570,5570,0
|
|
20230713,110900,44946910,5570,5570,5570,5570,0
|
|
20230713,110800,44946910,5570,5570,5570,5570,0
|
|
20230713,110700,44946910,5570,5570,5570,5570,0
|
|
20230713,110600,44946910,5570,5580,5630,5570,328
|
|
20230713,110500,43118490,5570,5600,5600,5570,200
|
|
20230713,110400,42002630,5570,5570,5570,5570,0
|
|
20230713,110300,42002630,5570,5610,5610,5570,500
|
|
20230713,110200,39214190,5610,5610,5610,5610,10
|
|
20230713,110100,39158090,5570,5570,5570,5570,0
|
|
20230713,110000,39158090,5570,5570,5570,5570,0
|
|
20230713,105900,39158090,5570,5610,5610,5570,148
|
|
20230713,105800,38332070,5610,5610,5610,5610,0
|
|
20230713,105700,38332070,5610,5610,5610,5610,0
|
|
20230713,105600,38332070,5610,5640,5640,5610,215
|
|
20230713,105500,37122100,5640,5640,5640,5640,340
|
|
20230713,105400,35204500,5640,5640,5640,5640,0
|
|
20230713,105300,35204500,5640,5640,5640,5640,5
|
|
20230713,105200,35176300,5640,5640,5640,5640,0
|
|
20230713,105100,35176300,5640,5640,5640,5640,1
|
|
20230713,105000,35170660,5640,5640,5640,5640,0
|
|
20230713,104900,35170660,5640,5640,5640,5640,0
|
|
20230713,104800,35170660,5640,5640,5640,5640,0
|
|
20230713,104700,35170660,5640,5640,5640,5640,0
|
|
20230713,104600,35170660,5640,5640,5640,5640,0
|
|
20230713,104500,35170660,5640,5640,5640,5640,1
|
|
20230713,104400,35165020,5610,5610,5610,5610,0
|
|
20230713,104300,35165020,5610,5610,5610,5610,0
|
|
20230713,104200,35165020,5610,5610,5610,5610,0
|
|
20230713,104100,35165020,5610,5610,5610,5610,0
|
|
20230713,104000,35165020,5610,5610,5610,5610,0
|
|
20230713,103900,35165020,5610,5610,5610,5610,0
|
|
20230713,103800,35165020,5610,5610,5610,5610,0
|
|
20230713,103700,35165020,5610,5610,5610,5610,4
|
|
20230713,103600,35142580,5590,5590,5590,5590,0
|
|
20230713,103500,35142580,5590,5590,5590,5590,0
|
|
20230713,103400,35142580,5590,5590,5590,5590,0
|
|
20230713,103300,35142580,5590,5590,5590,5590,0
|
|
20230713,103200,35142580,5590,5590,5590,5590,0
|
|
20230713,103100,35142580,5590,5590,5590,5590,0
|
|
20230713,103000,35142580,5590,5590,5590,5590,45
|
|
20230713,102900,34891030,5590,5590,5590,5590,0
|
|
20230713,102800,34891030,5590,5590,5590,5590,0
|
|
20230713,102700,34891030,5590,5590,5590,5590,0
|
|
20230713,102600,34891030,5590,5590,5590,5590,0
|
|
20230713,102500,34891030,5590,5610,5610,5590,12
|
|
20230713,102400,34823750,5600,5600,5600,5600,0
|
|
20230713,102300,34823750,5600,5600,5600,5600,0
|
|
20230713,102200,34823750,5600,5600,5600,5600,200
|
|
20230713,102100,33703750,5630,5630,5630,5630,0
|
|
20230713,102000,33703750,5630,5630,5630,5630,0
|
|
20230713,101900,33703750,5630,5630,5630,5630,0
|
|
20230713,101800,33703750,5630,5630,5630,5630,0
|
|
20230713,101700,33703750,5630,5630,5630,5630,0
|
|
20230713,101600,33703750,5630,5600,5630,5600,104
|
|
20230713,101500,33118350,5630,5630,5630,5630,0
|
|
20230713,101400,33118350,5630,5620,5630,5620,252
|
|
20230713,101300,31699680,5630,5630,5630,5630,0
|
|
20230713,101200,31699680,5630,5630,5630,5630,0
|
|
20230713,101100,31699680,5630,5630,5630,5630,0
|
|
20230713,101000,31699680,5630,5580,5630,5570,89
|
|
20230713,100900,31203840,5580,5580,5580,5580,550
|
|
20230713,100800,28134840,5630,5630,5630,5630,2
|
|
20230713,100700,28123580,5630,5630,5630,5630,1
|
|
20230713,100600,28117950,5580,5580,5580,5580,0
|
|
20230713,100500,28117950,5580,5580,5580,5580,330
|
|
20230713,100400,26276550,5580,5580,5580,5580,32
|
|
20230713,100300,26097990,5580,5580,5580,5580,120
|
|
20230713,100200,25428390,5640,5640,5640,5640,0
|
|
20230713,100100,25428390,5640,5640,5640,5640,0
|
|
20230713,100000,25428390,5640,5640,5640,5640,0
|
|
20230713,095900,25428390,5640,5640,5640,5640,0
|
|
20230713,095800,25428390,5640,5620,5640,5620,43
|
|
20230713,095700,25186320,5580,5580,5580,5580,300
|
|
20230713,095600,23512320,5570,5570,5570,5570,0
|
|
20230713,095500,23512320,5570,5570,5570,5570,0
|
|
20230713,095400,23512320,5570,5590,5590,5570,700
|
|
20230713,095300,19612440,5590,5590,5590,5590,0
|
|
20230713,095200,19612440,5590,5590,5590,5590,0
|
|
20230713,095100,19612440,5590,5590,5590,5590,9
|
|
20230713,095000,19562130,5570,5610,5610,5570,306
|
|
20230713,094900,17851830,5620,5620,5620,5620,16
|
|
20230713,094800,17761910,5620,5620,5620,5620,51
|
|
20230713,094700,17475290,5620,5620,5620,5620,0
|
|
20230713,094600,17475290,5620,5620,5620,5620,0
|
|
20230713,094500,17475290,5620,5620,5620,5620,0
|
|
20230713,094400,17475290,5620,5620,5620,5620,0
|
|
20230713,094300,17475290,5620,5620,5620,5620,0
|
|
20230713,094200,17475290,5620,5620,5620,5620,1
|
|
20230713,094100,17469670,5640,5640,5640,5640,1
|
|
20230713,094000,17464030,5640,5640,5640,5640,0
|
|
20230713,093900,17464030,5640,5640,5640,5640,0
|
|
20230713,093800,17464030,5640,5640,5640,5640,2
|
|
20230713,093700,17452750,5640,5640,5640,5640,450
|
|
20230713,093600,14914750,5640,5640,5640,5640,0
|
|
20230713,093500,14914750,5640,5640,5640,5640,0
|
|
20230713,093400,14914750,5640,5640,5640,5640,0
|
|
20230713,093300,14914750,5640,5640,5640,5640,185
|
|
20230713,093200,13871350,5640,5640,5640,5640,1
|
|
20230713,093100,13865710,5640,5640,5640,5640,0
|
|
20230713,093000,13865710,5640,5640,5640,5640,0
|
|
20230713,092900,13865710,5640,5640,5640,5640,104
|
|
20230713,092800,13279150,5640,5640,5640,5640,0
|
|
20230713,092700,13279150,5640,5640,5640,5640,0
|
|
20230713,092600,13279150,5640,5640,5640,5640,1
|
|
20230713,092500,13273510,5620,5620,5620,5620,14
|
|
20230713,092400,13194830,5640,5640,5640,5640,5
|
|
20230713,092300,13166630,5640,5640,5640,5640,0
|
|
20230713,092200,13166630,5640,5640,5640,5640,60
|
|
20230713,092100,12828230,5620,5620,5620,5620,10
|
|
20230713,092000,12772030,5650,5650,5650,5650,0
|
|
20230713,091900,12772030,5650,5650,5650,5650,0
|
|
20230713,091800,12772030,5650,5650,5650,5650,0
|
|
20230713,091700,12772030,5650,5650,5650,5650,0
|
|
20230713,091600,12772030,5650,5650,5650,5650,10
|
|
20230713,091500,12715530,5650,5660,5660,5650,115
|
|
20230713,091400,12065690,5660,5660,5660,5660,100
|
|
20230713,091300,11499690,5650,5650,5650,5650,494
|
|
20230713,091200,8708590,5650,5650,5650,5650,0
|
|
20230713,091100,8708590,5650,5650,5650,5650,0
|
|
20230713,091000,8708590,5650,5650,5650,5650,1
|
|
20230713,090900,8702940,5620,5620,5620,5620,245
|
|
20230713,090800,7326040,5620,5620,5620,5620,0
|
|
20230713,090700,7326040,5620,5620,5620,5620,0
|
|
20230713,090600,7326040,5620,5620,5620,5620,0
|
|
20230713,090500,7326040,5620,5620,5620,5620,27
|
|
20230713,090400,7174300,5600,5600,5600,5600,0
|
|
20230713,090300,7174300,5600,5620,5630,5600,1170
|
|
20230713,090200,590480,5630,5630,5630,5630,0
|
|
20230713,090100,590480,5630,5630,5630,5630,1
|
|
20230713,090000,584850,5570,5570,5570,5570,105
|