672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230714,200900,121641830,5590,5590,5590,5590,212
|
|
20230714,200800,121641830,5590,5590,5590,5590,0
|
|
20230714,200700,121641830,5590,5590,5590,5590,0
|
|
20230714,200600,121641830,5590,5590,5590,5590,0
|
|
20230714,200500,121641830,5590,5590,5590,5590,0
|
|
20230714,200400,121641830,5590,5590,5590,5590,0
|
|
20230714,200300,121641830,5590,5590,5590,5590,0
|
|
20230714,200200,121641830,5590,5590,5590,5590,0
|
|
20230714,200100,121641830,5590,5590,5590,5590,0
|
|
20230714,200000,121641830,5590,5590,5590,5590,0
|
|
20230714,195900,121641830,5590,5590,5590,5590,0
|
|
20230714,195800,121641830,5590,5590,5590,5590,0
|
|
20230714,195700,121641830,5590,5590,5590,5590,0
|
|
20230714,195600,121641830,5590,5590,5590,5590,0
|
|
20230714,195500,121641830,5590,5590,5590,5590,0
|
|
20230714,195400,121641830,5590,5590,5590,5590,0
|
|
20230714,195300,121641830,5590,5590,5590,5590,0
|
|
20230714,195200,121641830,5590,5590,5590,5590,0
|
|
20230714,195100,121641830,5590,5590,5590,5590,0
|
|
20230714,195000,121641830,5590,5590,5590,5590,0
|
|
20230714,194900,121641830,5590,5590,5590,5590,0
|
|
20230714,194800,121641830,5590,5590,5590,5590,0
|
|
20230714,194700,121641830,5590,5590,5590,5590,0
|
|
20230714,194600,121641830,5590,5590,5590,5590,0
|
|
20230714,194500,121641830,5590,5590,5590,5590,0
|
|
20230714,194400,121641830,5590,5590,5590,5590,0
|
|
20230714,194300,121641830,5590,5590,5590,5590,0
|
|
20230714,194200,121641830,5590,5590,5590,5590,0
|
|
20230714,194100,121641830,5590,5590,5590,5590,0
|
|
20230714,194000,121641830,5590,5590,5590,5590,0
|
|
20230714,193900,121641830,5590,5590,5590,5590,212
|
|
20230714,193800,121641830,5590,5590,5590,5590,0
|
|
20230714,193700,121641830,5590,5590,5590,5590,0
|
|
20230714,193600,121641830,5590,5590,5590,5590,0
|
|
20230714,193500,121641830,5590,5590,5590,5590,0
|
|
20230714,193400,121641830,5590,5590,5590,5590,0
|
|
20230714,193300,121641830,5590,5590,5590,5590,0
|
|
20230714,193200,121641830,5590,5590,5590,5590,0
|
|
20230714,193100,121641830,5590,5590,5590,5590,0
|
|
20230714,193000,121641830,5590,5590,5590,5590,0
|
|
20230714,192900,121641830,5590,5590,5590,5590,0
|
|
20230714,192800,121641830,5590,5590,5590,5590,0
|
|
20230714,192700,121641830,5590,5590,5590,5590,0
|
|
20230714,192600,121641830,5590,5590,5590,5590,0
|
|
20230714,192500,121641830,5590,5590,5590,5590,0
|
|
20230714,192400,121641830,5590,5590,5590,5590,0
|
|
20230714,192300,121641830,5590,5590,5590,5590,0
|
|
20230714,192200,121641830,5590,5590,5590,5590,0
|
|
20230714,192100,121641830,5590,5590,5590,5590,0
|
|
20230714,192000,121641830,5590,5590,5590,5590,0
|
|
20230714,191900,121641830,5590,5590,5590,5590,0
|
|
20230714,191800,121641830,5590,5590,5590,5590,0
|
|
20230714,191700,121641830,5590,5590,5590,5590,0
|
|
20230714,191600,121641830,5590,5590,5590,5590,0
|
|
20230714,191500,121641830,5590,5590,5590,5590,0
|
|
20230714,191400,121641830,5590,5590,5590,5590,0
|
|
20230714,191300,121641830,5590,5590,5590,5590,0
|
|
20230714,191200,121641830,5590,5590,5590,5590,0
|
|
20230714,191100,121641830,5590,5590,5590,5590,0
|
|
20230714,191000,121641830,5590,5590,5590,5590,0
|
|
20230714,190900,121641830,5590,5590,5590,5590,212
|
|
20230714,190800,121641830,5590,5590,5590,5590,0
|
|
20230714,190700,121641830,5590,5590,5590,5590,0
|
|
20230714,190600,121641830,5590,5590,5590,5590,0
|
|
20230714,190500,121641830,5590,5590,5590,5590,0
|
|
20230714,190400,121641830,5590,5590,5590,5590,0
|
|
20230714,190300,121641830,5590,5590,5590,5590,0
|
|
20230714,190200,121641830,5590,5590,5590,5590,0
|
|
20230714,190100,121641830,5590,5590,5590,5590,0
|
|
20230714,190000,121641830,5590,5590,5590,5590,0
|
|
20230714,185900,121641830,5590,5590,5590,5590,0
|
|
20230714,185800,121641830,5590,5590,5590,5590,0
|
|
20230714,185700,121641830,5590,5590,5590,5590,0
|
|
20230714,185600,121641830,5590,5590,5590,5590,0
|
|
20230714,185500,121641830,5590,5590,5590,5590,0
|
|
20230714,185400,121641830,5590,5590,5590,5590,0
|
|
20230714,185300,121641830,5590,5590,5590,5590,0
|
|
20230714,185200,121641830,5590,5590,5590,5590,0
|
|
20230714,185100,121641830,5590,5590,5590,5590,0
|
|
20230714,185000,121641830,5590,5590,5590,5590,0
|
|
20230714,184900,121641830,5590,5590,5590,5590,0
|
|
20230714,184800,121641830,5590,5590,5590,5590,0
|
|
20230714,184700,121641830,5590,5590,5590,5590,0
|
|
20230714,184600,121641830,5590,5590,5590,5590,0
|
|
20230714,184500,121641830,5590,5590,5590,5590,0
|
|
20230714,184400,121641830,5590,5590,5590,5590,0
|
|
20230714,184300,121641830,5590,5590,5590,5590,0
|
|
20230714,184200,121641830,5590,5590,5590,5590,0
|
|
20230714,184100,121641830,5590,5590,5590,5590,0
|
|
20230714,184000,121641830,5590,5590,5590,5590,0
|
|
20230714,183900,121641830,5590,5590,5590,5590,212
|
|
20230714,183800,121641830,5590,5590,5590,5590,0
|
|
20230714,183700,121641830,5590,5590,5590,5590,0
|
|
20230714,183600,121641830,5590,5590,5590,5590,0
|
|
20230714,183500,121641830,5590,5590,5590,5590,0
|
|
20230714,183400,121641830,5590,5590,5590,5590,0
|
|
20230714,183300,121641830,5590,5590,5590,5590,0
|
|
20230714,183200,121641830,5590,5590,5590,5590,0
|
|
20230714,183100,121641830,5590,5590,5590,5590,0
|
|
20230714,183000,121641830,5590,5590,5590,5590,0
|
|
20230714,182900,121641830,5590,5590,5590,5590,0
|
|
20230714,182800,121641830,5590,5590,5590,5590,0
|
|
20230714,182700,121641830,5590,5590,5590,5590,0
|
|
20230714,182600,121641830,5590,5590,5590,5590,0
|
|
20230714,182500,121641830,5590,5590,5590,5590,0
|
|
20230714,182400,121641830,5590,5590,5590,5590,0
|
|
20230714,182300,121641830,5590,5590,5590,5590,0
|
|
20230714,182200,121641830,5590,5590,5590,5590,0
|
|
20230714,182100,121641830,5590,5590,5590,5590,0
|
|
20230714,182000,121641830,5590,5590,5590,5590,0
|
|
20230714,181900,121641830,5590,5590,5590,5590,0
|
|
20230714,181800,121641830,5590,5590,5590,5590,0
|
|
20230714,181700,121641830,5590,5590,5590,5590,0
|
|
20230714,181600,121641830,5590,5590,5590,5590,0
|
|
20230714,181500,121641830,5590,5590,5590,5590,0
|
|
20230714,181400,121641830,5590,5590,5590,5590,0
|
|
20230714,181300,121641830,5590,5590,5590,5590,0
|
|
20230714,181200,121641830,5590,5590,5590,5590,0
|
|
20230714,181100,121641830,5590,5590,5590,5590,0
|
|
20230714,181000,121641830,5590,5590,5590,5590,0
|
|
20230714,180900,121641830,5590,5590,5590,5590,212
|
|
20230714,180800,121641830,5590,5590,5590,5590,0
|
|
20230714,180700,121641830,5590,5590,5590,5590,0
|
|
20230714,180600,121641830,5590,5590,5590,5590,0
|
|
20230714,180500,121641830,5590,5590,5590,5590,0
|
|
20230714,180400,121641830,5590,5590,5590,5590,0
|
|
20230714,180300,121641830,5590,5590,5590,5590,0
|
|
20230714,180200,121641830,5590,5590,5590,5590,0
|
|
20230714,180100,121641830,5590,5590,5590,5590,0
|
|
20230714,180000,121641830,5590,5590,5590,5590,0
|
|
20230714,175900,121641830,5590,5590,5590,5590,0
|
|
20230714,175800,121641830,5590,5590,5590,5590,0
|
|
20230714,175700,121641830,5590,5590,5590,5590,0
|
|
20230714,175600,121641830,5590,5590,5590,5590,0
|
|
20230714,175500,121641830,5590,5590,5590,5590,0
|
|
20230714,175400,121641830,5590,5590,5590,5590,0
|
|
20230714,175300,121641830,5590,5590,5590,5590,0
|
|
20230714,175200,121641830,5590,5590,5590,5590,0
|
|
20230714,175100,121641830,5590,5590,5590,5590,0
|
|
20230714,175000,121641830,5590,5590,5590,5590,0
|
|
20230714,174900,121641830,5590,5590,5590,5590,0
|
|
20230714,174800,121641830,5590,5590,5590,5590,0
|
|
20230714,174700,121641830,5590,5590,5590,5590,0
|
|
20230714,174600,121641830,5590,5590,5590,5590,0
|
|
20230714,174500,121641830,5590,5590,5590,5590,0
|
|
20230714,174400,121641830,5590,5590,5590,5590,0
|
|
20230714,174300,121641830,5590,5590,5590,5590,0
|
|
20230714,174200,121641830,5590,5590,5590,5590,0
|
|
20230714,174100,121641830,5590,5590,5590,5590,0
|
|
20230714,174000,121641830,5590,5590,5590,5590,0
|
|
20230714,173900,121641830,5590,5590,5590,5590,212
|
|
20230714,173800,121641830,5590,5590,5590,5590,0
|
|
20230714,173700,121641830,5590,5590,5590,5590,0
|
|
20230714,173600,121641830,5590,5590,5590,5590,0
|
|
20230714,173500,121641830,5590,5590,5590,5590,0
|
|
20230714,173400,121641830,5590,5590,5590,5590,0
|
|
20230714,173300,121641830,5590,5590,5590,5590,0
|
|
20230714,173200,121641830,5590,5590,5590,5590,0
|
|
20230714,173100,121641830,5590,5590,5590,5590,0
|
|
20230714,173000,121641830,5590,5590,5590,5590,0
|
|
20230714,172900,121641830,5590,5590,5590,5590,0
|
|
20230714,172800,121641830,5590,5590,5590,5590,0
|
|
20230714,172700,121641830,5590,5590,5590,5590,0
|
|
20230714,172600,121641830,5590,5590,5590,5590,0
|
|
20230714,172500,121641830,5590,5590,5590,5590,0
|
|
20230714,172400,121641830,5590,5590,5590,5590,0
|
|
20230714,172300,121641830,5590,5590,5590,5590,0
|
|
20230714,172200,121641830,5590,5590,5590,5590,0
|
|
20230714,172100,121641830,5590,5590,5590,5590,0
|
|
20230714,172000,121641830,5590,5590,5590,5590,0
|
|
20230714,171900,121641830,5590,5590,5590,5590,0
|
|
20230714,171800,121641830,5590,5590,5590,5590,0
|
|
20230714,171700,121641830,5590,5590,5590,5590,0
|
|
20230714,171600,121641830,5590,5590,5590,5590,0
|
|
20230714,171500,121641830,5590,5590,5590,5590,0
|
|
20230714,171400,121641830,5590,5590,5590,5590,0
|
|
20230714,171300,121641830,5590,5590,5590,5590,0
|
|
20230714,171200,121641830,5590,5590,5590,5590,0
|
|
20230714,171100,121641830,5590,5590,5590,5590,0
|
|
20230714,171000,121641830,5590,5590,5590,5590,0
|
|
20230714,170900,121641830,5590,5590,5590,5590,212
|
|
20230714,170800,121641830,5590,5590,5590,5590,0
|
|
20230714,170700,121641830,5590,5590,5590,5590,0
|
|
20230714,170600,121641830,5590,5590,5590,5590,0
|
|
20230714,170500,121641830,5590,5590,5590,5590,0
|
|
20230714,170400,121641830,5590,5590,5590,5590,0
|
|
20230714,170300,121641830,5590,5590,5590,5590,0
|
|
20230714,170200,121641830,5590,5590,5590,5590,0
|
|
20230714,170100,121641830,5590,5590,5590,5590,0
|
|
20230714,170000,121641830,5590,5590,5590,5590,0
|
|
20230714,165900,121641830,5590,5590,5590,5590,0
|
|
20230714,165800,121641830,5590,5590,5590,5590,0
|
|
20230714,165700,121641830,5590,5590,5590,5590,0
|
|
20230714,165600,121641830,5590,5590,5590,5590,0
|
|
20230714,165500,121641830,5590,5590,5590,5590,0
|
|
20230714,165400,121641830,5590,5590,5590,5590,0
|
|
20230714,165300,121641830,5590,5590,5590,5590,0
|
|
20230714,165200,121641830,5590,5590,5590,5590,0
|
|
20230714,165100,121641830,5590,5590,5590,5590,0
|
|
20230714,165000,121641830,5590,5590,5590,5590,0
|
|
20230714,164900,121641830,5590,5590,5590,5590,0
|
|
20230714,164800,121641830,5590,5590,5590,5590,0
|
|
20230714,164700,121641830,5590,5590,5590,5590,0
|
|
20230714,164600,121641830,5590,5590,5590,5590,0
|
|
20230714,164500,121641830,5590,5590,5590,5590,0
|
|
20230714,164400,121641830,5590,5590,5590,5590,0
|
|
20230714,164300,121641830,5590,5590,5590,5590,0
|
|
20230714,164200,121641830,5590,5590,5590,5590,0
|
|
20230714,164100,121641830,5590,5590,5590,5590,0
|
|
20230714,164000,121641830,5590,5590,5590,5590,0
|
|
20230714,163900,121641830,5590,5590,5590,5590,212
|
|
20230714,163800,121641830,5590,5590,5590,5590,0
|
|
20230714,163700,121641830,5590,5590,5590,5590,0
|
|
20230714,163600,121641830,5590,5590,5590,5590,0
|
|
20230714,163500,121641830,5590,5590,5590,5590,0
|
|
20230714,163400,121641830,5590,5590,5590,5590,0
|
|
20230714,163300,121641830,5590,5590,5590,5590,0
|
|
20230714,163200,121641830,5590,5590,5590,5590,0
|
|
20230714,163100,121641830,5590,5590,5590,5590,0
|
|
20230714,163000,121641830,5590,5590,5590,5590,0
|
|
20230714,162900,121641830,5590,5590,5590,5590,0
|
|
20230714,162800,121641830,5590,5590,5590,5590,0
|
|
20230714,162700,121641830,5590,5590,5590,5590,0
|
|
20230714,162600,121641830,5590,5590,5590,5590,0
|
|
20230714,162500,121641830,5590,5590,5590,5590,0
|
|
20230714,162400,121641830,5590,5590,5590,5590,0
|
|
20230714,162300,121641830,5590,5590,5590,5590,0
|
|
20230714,162200,121641830,5590,5590,5590,5590,0
|
|
20230714,162100,121641830,5590,5590,5590,5590,0
|
|
20230714,162000,121641830,5590,5590,5590,5590,0
|
|
20230714,161900,121641830,5590,5590,5590,5590,0
|
|
20230714,161800,121641830,5590,5590,5590,5590,0
|
|
20230714,161700,121641830,5590,5590,5590,5590,0
|
|
20230714,161600,121641830,5590,5590,5590,5590,0
|
|
20230714,161500,121641830,5590,5590,5590,5590,0
|
|
20230714,161400,121641830,5590,5590,5590,5590,0
|
|
20230714,161300,121641830,5590,5590,5590,5590,0
|
|
20230714,161200,121641830,5590,5590,5590,5590,0
|
|
20230714,161100,121641830,5590,5590,5590,5590,0
|
|
20230714,161000,121641830,5590,5590,5590,5590,0
|
|
20230714,160900,121641830,5590,5590,5590,5590,212
|
|
20230714,160800,121641830,5590,5590,5590,5590,0
|
|
20230714,160700,121641830,5590,5590,5590,5590,0
|
|
20230714,160600,121641830,5590,5590,5590,5590,0
|
|
20230714,160500,121641830,5590,5590,5590,5590,0
|
|
20230714,160400,121641830,5590,5590,5590,5590,0
|
|
20230714,160300,121641830,5590,5590,5590,5590,0
|
|
20230714,160200,121641830,5590,5590,5590,5590,0
|
|
20230714,160100,121641830,5590,5590,5590,5590,0
|
|
20230714,160000,121641830,5590,5590,5590,5590,0
|
|
20230714,155900,121641830,5590,5590,5590,5590,0
|
|
20230714,155800,121641830,5590,5590,5590,5590,0
|
|
20230714,155700,121641830,5590,5590,5590,5590,0
|
|
20230714,155600,121641830,5590,5590,5590,5590,0
|
|
20230714,155500,121641830,5590,5590,5590,5590,0
|
|
20230714,155400,121641830,5590,5590,5590,5590,0
|
|
20230714,155300,121641830,5590,5590,5590,5590,0
|
|
20230714,155200,121641830,5590,5590,5590,5590,0
|
|
20230714,155100,121641830,5590,5590,5590,5590,0
|
|
20230714,155000,121641830,5590,5590,5590,5590,0
|
|
20230714,154900,121641830,5590,5590,5590,5590,0
|
|
20230714,154800,121641830,5590,5590,5590,5590,0
|
|
20230714,154700,121641830,5590,5590,5590,5590,0
|
|
20230714,154600,121641830,5590,5590,5590,5590,0
|
|
20230714,154500,121641830,5590,5590,5590,5590,0
|
|
20230714,154400,121641830,5590,5590,5590,5590,0
|
|
20230714,154300,121641830,5590,5590,5590,5590,0
|
|
20230714,154200,121641830,5590,5590,5590,5590,0
|
|
20230714,154100,121641830,5590,5590,5590,5590,0
|
|
20230714,154000,121641830,5590,5590,5590,5590,0
|
|
20230714,153900,121641830,5590,5590,5590,5590,212
|
|
20230714,153800,121641830,5590,5590,5590,5590,0
|
|
20230714,153700,121641830,5590,5590,5590,5590,0
|
|
20230714,153600,121641830,5590,5590,5590,5590,0
|
|
20230714,153500,121641830,5590,5590,5590,5590,0
|
|
20230714,153400,121641830,5590,5590,5590,5590,0
|
|
20230714,153300,121641830,5590,5590,5590,5590,0
|
|
20230714,153200,121641830,5590,5590,5590,5590,0
|
|
20230714,153100,121641830,5590,5590,5590,5590,0
|
|
20230714,153000,121641830,5590,5590,5590,5590,212
|
|
20230714,152900,120456750,5570,5570,5570,5570,0
|
|
20230714,152800,120456750,5570,5570,5570,5570,0
|
|
20230714,152700,120456750,5570,5570,5570,5570,0
|
|
20230714,152600,120456750,5570,5570,5570,5570,0
|
|
20230714,152500,120456750,5570,5570,5570,5570,0
|
|
20230714,152400,120456750,5570,5570,5570,5570,0
|
|
20230714,152300,120456750,5570,5570,5570,5570,0
|
|
20230714,152200,120456750,5570,5570,5570,5570,0
|
|
20230714,152100,120456750,5570,5570,5570,5570,0
|
|
20230714,152000,120456750,5570,5570,5570,5570,0
|
|
20230714,151900,120456750,5570,5570,5570,5570,86
|
|
20230714,151800,119977730,5570,5570,5570,5570,5
|
|
20230714,151700,119949880,5570,5570,5570,5570,4
|
|
20230714,151600,119927600,5570,5570,5570,5570,5
|
|
20230714,151500,119899750,5570,5570,5570,5570,54
|
|
20230714,151400,119598970,5560,5570,5570,5560,111
|
|
20230714,151300,118981620,5570,5580,5580,5570,315
|
|
20230714,151200,117226070,5590,5590,5590,5590,100
|
|
20230714,151100,116667070,5590,5590,5590,5590,4
|
|
20230714,151000,116644710,5580,5580,5580,5580,100
|
|
20230714,150900,116086710,5580,5580,5580,5580,0
|
|
20230714,150800,116086710,5580,5580,5580,5580,1
|
|
20230714,150700,116081130,5590,5590,5590,5590,0
|
|
20230714,150600,116081130,5590,5590,5590,5590,5
|
|
20230714,150500,116053180,5590,5590,5590,5590,0
|
|
20230714,150400,116053180,5590,5590,5590,5590,0
|
|
20230714,150300,116053180,5590,5590,5590,5590,0
|
|
20230714,150200,116053180,5590,5590,5590,5590,18
|
|
20230714,150100,115952560,5590,5590,5590,5590,0
|
|
20230714,150000,115952560,5590,5590,5590,5590,20
|
|
20230714,145900,115840760,5580,5580,5580,5580,0
|
|
20230714,145800,115840760,5580,5580,5580,5580,71
|
|
20230714,145700,115444580,5580,5580,5580,5580,0
|
|
20230714,145600,115444580,5580,5580,5580,5580,0
|
|
20230714,145500,115444580,5580,5580,5580,5580,0
|
|
20230714,145400,115444580,5580,5580,5580,5580,0
|
|
20230714,145300,115444580,5580,5580,5580,5580,3
|
|
20230714,145200,115427840,5590,5590,5590,5590,0
|
|
20230714,145100,115427840,5590,5590,5590,5590,2
|
|
20230714,145000,115416660,5580,5580,5580,5580,0
|
|
20230714,144900,115416660,5580,5580,5580,5580,0
|
|
20230714,144800,115416660,5580,5580,5580,5580,1
|
|
20230714,144700,115411080,5590,5590,5590,5590,0
|
|
20230714,144600,115411080,5590,5590,5590,5590,0
|
|
20230714,144500,115411080,5590,5590,5590,5590,0
|
|
20230714,144400,115411080,5590,5590,5590,5590,0
|
|
20230714,144300,115411080,5590,5590,5590,5590,0
|
|
20230714,144200,115411080,5590,5570,5590,5570,46
|
|
20230714,144100,115154120,5570,5570,5570,5570,0
|
|
20230714,144000,115154120,5570,5580,5580,5570,121
|
|
20230714,143900,114479470,5580,5580,5580,5580,231
|
|
20230714,143800,113190490,5570,5570,5570,5570,20
|
|
20230714,143700,113079090,5560,5560,5560,5560,0
|
|
20230714,143600,113079090,5560,5560,5560,5560,0
|
|
20230714,143500,113079090,5560,5560,5560,5560,0
|
|
20230714,143400,113079090,5560,5580,5580,5560,600
|
|
20230714,143300,109742880,5570,5570,5570,5570,0
|
|
20230714,143200,109742880,5570,5570,5570,5570,0
|
|
20230714,143100,109742880,5570,5570,5570,5570,0
|
|
20230714,143000,109742880,5570,5570,5570,5570,0
|
|
20230714,142900,109742880,5570,5570,5570,5570,37
|
|
20230714,142800,109536790,5560,5570,5570,5560,60
|
|
20230714,142700,109203180,5560,5580,5580,5560,748
|
|
20230714,142600,105036490,5590,5590,5590,5590,5
|
|
20230714,142500,105008540,5580,5580,5580,5580,0
|
|
20230714,142400,105008540,5580,5580,5580,5580,0
|
|
20230714,142300,105008540,5580,5580,5580,5580,0
|
|
20230714,142200,105008540,5580,5580,5580,5580,60
|
|
20230714,142100,104673740,5580,5590,5590,5580,65
|
|
20230714,142000,104310990,5590,5590,5590,5590,0
|
|
20230714,141900,104310990,5590,5590,5590,5590,0
|
|
20230714,141800,104310990,5590,5590,5590,5590,0
|
|
20230714,141700,104310990,5590,5590,5590,5590,0
|
|
20230714,141600,104310990,5590,5590,5590,5590,1
|
|
20230714,141500,104305400,5580,5580,5580,5580,0
|
|
20230714,141400,104305400,5580,5580,5580,5580,146
|
|
20230714,141300,103490720,5580,5580,5580,5580,0
|
|
20230714,141200,103490720,5580,5580,5580,5580,3
|
|
20230714,141100,103473980,5590,5590,5590,5590,0
|
|
20230714,141000,103473980,5590,5590,5590,5590,20
|
|
20230714,140900,103362180,5590,5590,5590,5590,0
|
|
20230714,140800,103362180,5590,5590,5590,5590,0
|
|
20230714,140700,103362180,5590,5590,5590,5590,0
|
|
20230714,140600,103362180,5590,5590,5590,5590,0
|
|
20230714,140500,103362180,5590,5590,5590,5590,0
|
|
20230714,140400,103362180,5590,5590,5590,5590,0
|
|
20230714,140300,103362180,5590,5590,5590,5590,0
|
|
20230714,140200,103362180,5590,5590,5590,5590,0
|
|
20230714,140100,103362180,5590,5590,5590,5590,0
|
|
20230714,140000,103362180,5590,5590,5590,5590,0
|
|
20230714,135900,103362180,5590,5590,5590,5590,0
|
|
20230714,135800,103362180,5590,5590,5590,5590,1
|
|
20230714,135700,103356590,5600,5600,5600,5600,0
|
|
20230714,135600,103356590,5600,5600,5600,5600,0
|
|
20230714,135500,103356590,5600,5600,5600,5600,0
|
|
20230714,135400,103356590,5600,5600,5600,5600,0
|
|
20230714,135300,103356590,5600,5600,5600,5600,0
|
|
20230714,135200,103356590,5600,5600,5600,5600,46
|
|
20230714,135100,103098990,5610,5610,5610,5610,0
|
|
20230714,135000,103098990,5610,5610,5610,5610,0
|
|
20230714,134900,103098990,5610,5610,5610,5610,0
|
|
20230714,134800,103098990,5610,5610,5610,5610,0
|
|
20230714,134700,103098990,5610,5610,5610,5610,0
|
|
20230714,134600,103098990,5610,5610,5610,5610,0
|
|
20230714,134500,103098990,5610,5610,5610,5610,0
|
|
20230714,134400,103098990,5610,5610,5610,5610,0
|
|
20230714,134300,103098990,5610,5610,5610,5610,14
|
|
20230714,134200,103020450,5600,5600,5600,5600,0
|
|
20230714,134100,103020450,5600,5600,5600,5600,0
|
|
20230714,134000,103020450,5600,5600,5600,5600,0
|
|
20230714,133900,103020450,5600,5600,5600,5600,0
|
|
20230714,133800,103020450,5600,5600,5600,5600,0
|
|
20230714,133700,103020450,5600,5620,5620,5600,400
|
|
20230714,133600,100780310,5630,5630,5630,5630,0
|
|
20230714,133500,100780310,5630,5630,5630,5630,0
|
|
20230714,133400,100780310,5630,5630,5630,5630,3
|
|
20230714,133300,100763420,5610,5610,5610,5610,0
|
|
20230714,133200,100763420,5610,5610,5610,5610,0
|
|
20230714,133100,100763420,5610,5640,5640,5610,347
|
|
20230714,133000,98812280,5640,5640,5640,5640,0
|
|
20230714,132900,98812280,5640,5640,5640,5640,20
|
|
20230714,132800,98699480,5640,5640,5640,5640,71
|
|
20230714,132700,98299040,5640,5640,5640,5640,100
|
|
20230714,132600,97735040,5640,5640,5640,5640,0
|
|
20230714,132500,97735040,5640,5640,5640,5640,0
|
|
20230714,132400,97735040,5640,5640,5640,5640,0
|
|
20230714,132300,97735040,5640,5640,5640,5640,0
|
|
20230714,132200,97735040,5640,5640,5640,5640,0
|
|
20230714,132100,97735040,5640,5640,5640,5640,0
|
|
20230714,132000,97735040,5640,5640,5640,5640,0
|
|
20230714,131900,97735040,5640,5640,5640,5640,0
|
|
20230714,131800,97735040,5640,5640,5640,5640,300
|
|
20230714,131700,96043040,5640,5640,5640,5640,1
|
|
20230714,131600,96037400,5590,5590,5590,5590,0
|
|
20230714,131500,96037400,5590,5590,5590,5590,0
|
|
20230714,131400,96037400,5590,5590,5590,5590,0
|
|
20230714,131300,96037400,5590,5590,5590,5590,0
|
|
20230714,131200,96037400,5590,5620,5620,5590,1610
|
|
20230714,131100,87019200,5610,5610,5610,5610,0
|
|
20230714,131000,87019200,5610,5630,5630,5610,800
|
|
20230714,130900,82527500,5650,5650,5650,5650,205
|
|
20230714,130800,81369250,5640,5640,5640,5640,405
|
|
20230714,130700,79085050,5630,5620,5630,5620,918
|
|
20230714,130600,73919910,5620,5620,5620,5620,0
|
|
20230714,130500,73919910,5620,5620,5620,5620,0
|
|
20230714,130400,73919910,5620,5620,5620,5620,0
|
|
20230714,130300,73919910,5620,5620,5620,5620,0
|
|
20230714,130200,73919910,5620,5620,5620,5620,3
|
|
20230714,130100,73903050,5620,5620,5620,5620,0
|
|
20230714,130000,73903050,5620,5620,5620,5620,0
|
|
20230714,125900,73903050,5620,5620,5620,5620,1
|
|
20230714,125800,73897430,5600,5600,5600,5600,2
|
|
20230714,125700,73886230,5600,5600,5600,5600,0
|
|
20230714,125600,73886230,5600,5600,5600,5600,0
|
|
20230714,125500,73886230,5600,5600,5600,5600,0
|
|
20230714,125400,73886230,5600,5600,5600,5600,10
|
|
20230714,125300,73830230,5600,5600,5600,5600,0
|
|
20230714,125200,73830230,5600,5600,5600,5600,0
|
|
20230714,125100,73830230,5600,5600,5600,5600,0
|
|
20230714,125000,73830230,5600,5600,5600,5600,0
|
|
20230714,124900,73830230,5600,5600,5600,5600,0
|
|
20230714,124800,73830230,5600,5600,5600,5600,17
|
|
20230714,124700,73735030,5620,5620,5620,5620,0
|
|
20230714,124600,73735030,5620,5620,5620,5620,0
|
|
20230714,124500,73735030,5620,5620,5620,5620,0
|
|
20230714,124400,73735030,5620,5620,5620,5620,0
|
|
20230714,124300,73735030,5620,5620,5620,5620,0
|
|
20230714,124200,73735030,5620,5620,5620,5620,0
|
|
20230714,124100,73735030,5620,5620,5620,5620,0
|
|
20230714,124000,73735030,5620,5620,5620,5620,10
|
|
20230714,123900,73678830,5620,5620,5620,5620,0
|
|
20230714,123800,73678830,5620,5620,5620,5620,0
|
|
20230714,123700,73678830,5620,5620,5620,5620,100
|
|
20230714,123600,73116830,5620,5620,5620,5620,0
|
|
20230714,123500,73116830,5620,5620,5620,5620,0
|
|
20230714,123400,73116830,5620,5620,5620,5620,0
|
|
20230714,123300,73116830,5620,5620,5620,5620,0
|
|
20230714,123200,73116830,5620,5620,5620,5620,0
|
|
20230714,123100,73116830,5620,5620,5620,5620,0
|
|
20230714,123000,73116830,5620,5620,5620,5620,10
|
|
20230714,122900,73060630,5620,5620,5620,5620,0
|
|
20230714,122800,73060630,5620,5620,5620,5620,38
|
|
20230714,122700,72847070,5620,5620,5620,5620,0
|
|
20230714,122600,72847070,5620,5620,5620,5620,0
|
|
20230714,122500,72847070,5620,5620,5620,5620,0
|
|
20230714,122400,72847070,5620,5620,5620,5620,0
|
|
20230714,122300,72847070,5620,5620,5620,5620,0
|
|
20230714,122200,72847070,5620,5620,5620,5620,0
|
|
20230714,122100,72847070,5620,5620,5620,5620,0
|
|
20230714,122000,72847070,5620,5620,5620,5620,0
|
|
20230714,121900,72847070,5620,5620,5620,5620,19
|
|
20230714,121800,72740290,5630,5630,5630,5630,0
|
|
20230714,121700,72740290,5630,5630,5630,5630,0
|
|
20230714,121600,72740290,5630,5630,5630,5630,0
|
|
20230714,121500,72740290,5630,5630,5630,5630,73
|
|
20230714,121400,72329300,5630,5630,5630,5630,0
|
|
20230714,121300,72329300,5630,5630,5630,5630,210
|
|
20230714,121200,71147000,5620,5620,5620,5620,45
|
|
20230714,121100,70894100,5630,5620,5630,5620,1033
|
|
20230714,121000,65078340,5620,5620,5620,5620,50
|
|
20230714,120900,64797340,5620,5620,5620,5620,4
|
|
20230714,120800,64774860,5620,5620,5620,5620,4
|
|
20230714,120700,64752380,5630,5630,5630,5630,0
|
|
20230714,120600,64752380,5630,5630,5630,5630,1140
|
|
20230714,120500,58334180,5610,5580,5610,5580,2280
|
|
20230714,120400,45554050,5550,5550,5550,5550,0
|
|
20230714,120300,45554050,5550,5550,5550,5550,148
|
|
20230714,120200,44732650,5550,5550,5550,5550,0
|
|
20230714,120100,44732650,5550,5580,5580,5550,605
|
|
20230714,120000,41369200,5580,5580,5580,5580,0
|
|
20230714,115900,41369200,5580,5580,5580,5580,0
|
|
20230714,115800,41369200,5580,5580,5580,5580,0
|
|
20230714,115700,41369200,5580,5580,5580,5580,0
|
|
20230714,115600,41369200,5580,5580,5580,5580,0
|
|
20230714,115500,41369200,5580,5580,5580,5580,0
|
|
20230714,115400,41369200,5580,5580,5580,5580,0
|
|
20230714,115300,41369200,5580,5580,5580,5580,0
|
|
20230714,115200,41369200,5580,5580,5580,5580,0
|
|
20230714,115100,41369200,5580,5580,5580,5580,0
|
|
20230714,115000,41369200,5580,5580,5580,5580,0
|
|
20230714,114900,41369200,5580,5580,5580,5580,0
|
|
20230714,114800,41369200,5580,5580,5580,5580,0
|
|
20230714,114700,41369200,5580,5580,5580,5580,50
|
|
20230714,114600,41090200,5570,5570,5570,5570,0
|
|
20230714,114500,41090200,5570,5570,5570,5570,0
|
|
20230714,114400,41090200,5570,5570,5570,5570,0
|
|
20230714,114300,41090200,5570,5570,5570,5570,0
|
|
20230714,114200,41090200,5570,5570,5570,5570,0
|
|
20230714,114100,41090200,5570,5570,5570,5570,0
|
|
20230714,114000,41090200,5570,5570,5570,5570,0
|
|
20230714,113900,41090200,5570,5570,5570,5570,2
|
|
20230714,113800,41079060,5570,5570,5570,5570,5
|
|
20230714,113700,41051210,5570,5570,5570,5570,10
|
|
20230714,113600,40995510,5570,5570,5570,5570,0
|
|
20230714,113500,40995510,5570,5570,5570,5570,65
|
|
20230714,113400,40633460,5580,5580,5580,5580,13
|
|
20230714,113300,40560920,5580,5580,5580,5580,0
|
|
20230714,113200,40560920,5580,5580,5580,5580,0
|
|
20230714,113100,40560920,5580,5580,5580,5580,25
|
|
20230714,113000,40421420,5580,5580,5580,5580,8
|
|
20230714,112900,40376780,5580,5580,5580,5580,5
|
|
20230714,112800,40348880,5580,5580,5580,5580,68
|
|
20230714,112700,39969440,5580,5580,5580,5580,0
|
|
20230714,112600,39969440,5580,5580,5580,5580,0
|
|
20230714,112500,39969440,5580,5580,5580,5580,0
|
|
20230714,112400,39969440,5580,5580,5580,5580,18
|
|
20230714,112300,39869000,5580,5580,5580,5580,0
|
|
20230714,112200,39869000,5580,5580,5580,5580,3
|
|
20230714,112100,39852260,5600,5600,5600,5600,0
|
|
20230714,112000,39852260,5600,5600,5600,5600,0
|
|
20230714,111900,39852260,5600,5600,5600,5600,0
|
|
20230714,111800,39852260,5600,5600,5600,5600,100
|
|
20230714,111700,39292260,5600,5600,5600,5600,100
|
|
20230714,111600,38732260,5580,5580,5580,5580,0
|
|
20230714,111500,38732260,5580,5580,5580,5580,0
|
|
20230714,111400,38732260,5580,5580,5580,5580,0
|
|
20230714,111300,38732260,5580,5580,5580,5580,0
|
|
20230714,111200,38732260,5580,5580,5580,5580,0
|
|
20230714,111100,38732260,5580,5580,5580,5580,0
|
|
20230714,111000,38732260,5580,5580,5580,5580,0
|
|
20230714,110900,38732260,5580,5580,5580,5580,1
|
|
20230714,110800,38726680,5580,5580,5580,5580,3
|
|
20230714,110700,38709940,5580,5580,5580,5580,0
|
|
20230714,110600,38709940,5580,5580,5580,5580,0
|
|
20230714,110500,38709940,5580,5580,5580,5580,0
|
|
20230714,110400,38709940,5580,5580,5580,5580,0
|
|
20230714,110300,38709940,5580,5580,5580,5580,0
|
|
20230714,110200,38709940,5580,5580,5580,5580,0
|
|
20230714,110100,38709940,5580,5580,5580,5580,0
|
|
20230714,110000,38709940,5580,5580,5580,5580,0
|
|
20230714,105900,38709940,5580,5580,5580,5580,0
|
|
20230714,105800,38709940,5580,5580,5580,5580,0
|
|
20230714,105700,38709940,5580,5580,5580,5580,0
|
|
20230714,105600,38709940,5580,5580,5580,5580,177
|
|
20230714,105500,37722280,5590,5590,5590,5590,0
|
|
20230714,105400,37722280,5590,5570,5590,5570,70
|
|
20230714,105300,37331960,5570,5570,5570,5570,0
|
|
20230714,105200,37331960,5570,5570,5570,5570,0
|
|
20230714,105100,37331960,5570,5570,5570,5570,0
|
|
20230714,105000,37331960,5570,5570,5570,5570,0
|
|
20230714,104900,37331960,5570,5570,5570,5570,0
|
|
20230714,104800,37331960,5570,5580,5580,5570,2
|
|
20230714,104700,37320810,5570,5580,5580,5570,30
|
|
20230714,104600,37153700,5600,5600,5600,5600,0
|
|
20230714,104500,37153700,5600,5600,5600,5600,0
|
|
20230714,104400,37153700,5600,5600,5600,5600,1
|
|
20230714,104300,37148100,5570,5590,5590,5570,51
|
|
20230714,104200,36863470,5600,5600,5600,5600,0
|
|
20230714,104100,36863470,5600,5600,5600,5600,0
|
|
20230714,104000,36863470,5600,5600,5600,5600,0
|
|
20230714,103900,36863470,5600,5600,5600,5600,0
|
|
20230714,103800,36863470,5600,5600,5600,5600,0
|
|
20230714,103700,36863470,5600,5600,5600,5600,0
|
|
20230714,103600,36863470,5600,5600,5600,5600,0
|
|
20230714,103500,36863470,5600,5600,5600,5600,0
|
|
20230714,103400,36863470,5600,5600,5600,5600,0
|
|
20230714,103300,36863470,5600,5600,5600,5600,0
|
|
20230714,103200,36863470,5600,5600,5600,5600,0
|
|
20230714,103100,36863470,5600,5600,5600,5600,0
|
|
20230714,103000,36863470,5600,5600,5600,5600,0
|
|
20230714,102900,36863470,5600,5600,5600,5600,0
|
|
20230714,102800,36863470,5600,5600,5600,5600,0
|
|
20230714,102700,36863470,5600,5600,5600,5600,0
|
|
20230714,102600,36863470,5600,5600,5600,5600,0
|
|
20230714,102500,36863470,5600,5600,5600,5600,0
|
|
20230714,102400,36863470,5600,5600,5600,5600,0
|
|
20230714,102300,36863470,5600,5600,5600,5600,36
|
|
20230714,102200,36661870,5550,5580,5580,5550,500
|
|
20230714,102100,33883530,5580,5580,5580,5580,0
|
|
20230714,102000,33883530,5580,5580,5580,5580,0
|
|
20230714,101900,33883530,5580,5580,5580,5580,1
|
|
20230714,101800,33877950,5600,5600,5600,5600,0
|
|
20230714,101700,33877950,5600,5600,5600,5600,0
|
|
20230714,101600,33877950,5600,5600,5600,5600,0
|
|
20230714,101500,33877950,5600,5600,5600,5600,0
|
|
20230714,101400,33877950,5600,5600,5600,5600,0
|
|
20230714,101300,33877950,5600,5600,5600,5600,0
|
|
20230714,101200,33877950,5600,5600,5600,5600,0
|
|
20230714,101100,33877950,5600,5600,5600,5600,0
|
|
20230714,101000,33877950,5600,5600,5600,5600,9
|
|
20230714,100900,33827550,5590,5590,5590,5590,0
|
|
20230714,100800,33827550,5590,5590,5590,5590,3
|
|
20230714,100700,33810780,5600,5600,5600,5600,0
|
|
20230714,100600,33810780,5600,5600,5600,5600,0
|
|
20230714,100500,33810780,5600,5600,5600,5600,492
|
|
20230714,100400,31055580,5600,5600,5600,5600,8
|
|
20230714,100300,31010780,5610,5610,5610,5610,0
|
|
20230714,100200,31010780,5610,5610,5610,5610,200
|
|
20230714,100100,29888780,5610,5610,5610,5610,0
|
|
20230714,100000,29888780,5610,5610,5610,5610,0
|
|
20230714,095900,29888780,5610,5610,5610,5610,0
|
|
20230714,095800,29888780,5610,5610,5610,5610,0
|
|
20230714,095700,29888780,5610,5610,5610,5610,0
|
|
20230714,095600,29888780,5610,5610,5610,5610,0
|
|
20230714,095500,29888780,5610,5610,5610,5610,17
|
|
20230714,095400,29793410,5580,5580,5580,5580,0
|
|
20230714,095300,29793410,5580,5580,5580,5580,201
|
|
20230714,095200,28671830,5580,5580,5580,5580,0
|
|
20230714,095100,28671830,5580,5580,5580,5580,0
|
|
20230714,095000,28671830,5580,5580,5580,5580,100
|
|
20230714,094900,28113830,5580,5580,5580,5580,50
|
|
20230714,094800,27834830,5610,5610,5610,5610,0
|
|
20230714,094700,27834830,5610,5610,5610,5610,40
|
|
20230714,094600,27610430,5590,5600,5600,5580,623
|
|
20230714,094500,24126300,5590,5590,5590,5590,0
|
|
20230714,094400,24126300,5590,5590,5590,5590,0
|
|
20230714,094300,24126300,5590,5590,5590,5590,0
|
|
20230714,094200,24126300,5590,5600,5600,5590,150
|
|
20230714,094100,23286800,5590,5590,5590,5590,21
|
|
20230714,094000,23169410,5590,5590,5590,5590,0
|
|
20230714,093900,23169410,5590,5590,5590,5590,84
|
|
20230714,093800,22699850,5590,5600,5600,5590,192
|
|
20230714,093700,21626070,5600,5600,5600,5600,100
|
|
20230714,093600,21066070,5600,5610,5610,5600,356
|
|
20230714,093500,19072450,5600,5600,5600,5600,0
|
|
20230714,093400,19072450,5600,5600,5600,5600,100
|
|
20230714,093300,18512450,5600,5600,5600,5600,200
|
|
20230714,093200,17392450,5600,5600,5600,5600,11
|
|
20230714,093100,17330850,5600,5600,5600,5600,100
|
|
20230714,093000,16770850,5610,5610,5610,5610,10
|
|
20230714,092900,16714750,5610,5610,5610,5610,0
|
|
20230714,092800,16714750,5610,5610,5610,5610,0
|
|
20230714,092700,16714750,5610,5610,5610,5610,21
|
|
20230714,092600,16596940,5600,5600,5600,5600,70
|
|
20230714,092500,16204940,5600,5600,5600,5600,339
|
|
20230714,092400,14306540,5610,5610,5610,5610,0
|
|
20230714,092300,14306540,5610,5610,5610,5610,0
|
|
20230714,092200,14306540,5610,5610,5610,5610,26
|
|
20230714,092100,14160680,5610,5610,5610,5610,400
|
|
20230714,092000,11916680,5640,5640,5640,5640,0
|
|
20230714,091900,11916680,5640,5640,5640,5640,0
|
|
20230714,091800,11916680,5640,5640,5640,5640,10
|
|
20230714,091700,11860280,5640,5640,5640,5640,20
|
|
20230714,091600,11747480,5610,5610,5610,5610,0
|
|
20230714,091500,11747480,5610,5620,5620,5610,80
|
|
20230714,091400,11298450,5640,5640,5640,5640,0
|
|
20230714,091300,11298450,5640,5640,5640,5640,110
|
|
20230714,091200,10678050,5640,5610,5640,5610,160
|
|
20230714,091100,9780150,5610,5610,5610,5610,36
|
|
20230714,091000,9578190,5640,5640,5640,5640,10
|
|
20230714,090900,9521790,5640,5610,5640,5600,311
|
|
20230714,090800,7778990,5640,5640,5640,5640,1
|
|
20230714,090700,7773350,5630,5630,5630,5630,12
|
|
20230714,090600,7705790,5660,5590,5660,5590,349
|
|
20230714,090500,5737650,5600,5590,5600,5590,340
|
|
20230714,090400,3834650,5590,5580,5590,5580,10
|
|
20230714,090300,3778830,5580,5580,5580,5580,1
|
|
20230714,090200,3773250,5550,5550,5550,5550,0
|
|
20230714,090100,3773250,5550,5550,5550,5550,0
|
|
20230714,090000,3773250,5550,5550,5550,5550,471
|