667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,200400,150161550,5520,5520,5520,5520,76
|
|
20230717,200300,150161550,5520,5520,5520,5520,0
|
|
20230717,200200,150161550,5520,5520,5520,5520,0
|
|
20230717,200100,150161550,5520,5520,5520,5520,0
|
|
20230717,200000,150161550,5520,5520,5520,5520,0
|
|
20230717,195900,150161550,5520,5520,5520,5520,0
|
|
20230717,195800,150161550,5520,5520,5520,5520,0
|
|
20230717,195700,150161550,5520,5520,5520,5520,0
|
|
20230717,195600,150161550,5520,5520,5520,5520,0
|
|
20230717,195500,150161550,5520,5520,5520,5520,0
|
|
20230717,195400,150161550,5520,5520,5520,5520,0
|
|
20230717,195300,150161550,5520,5520,5520,5520,0
|
|
20230717,195200,150161550,5520,5520,5520,5520,0
|
|
20230717,195100,150161550,5520,5520,5520,5520,0
|
|
20230717,195000,150161550,5520,5520,5520,5520,0
|
|
20230717,194900,150161550,5520,5520,5520,5520,0
|
|
20230717,194800,150161550,5520,5520,5520,5520,0
|
|
20230717,194700,150161550,5520,5520,5520,5520,0
|
|
20230717,194600,150161550,5520,5520,5520,5520,0
|
|
20230717,194500,150161550,5520,5520,5520,5520,0
|
|
20230717,194400,150161550,5520,5520,5520,5520,0
|
|
20230717,194300,150161550,5520,5520,5520,5520,0
|
|
20230717,194200,150161550,5520,5520,5520,5520,0
|
|
20230717,194100,150161550,5520,5520,5520,5520,0
|
|
20230717,194000,150161550,5520,5520,5520,5520,0
|
|
20230717,193900,150161550,5520,5520,5520,5520,0
|
|
20230717,193800,150161550,5520,5520,5520,5520,0
|
|
20230717,193700,150161550,5520,5520,5520,5520,0
|
|
20230717,193600,150161550,5520,5520,5520,5520,0
|
|
20230717,193500,150161550,5520,5520,5520,5520,0
|
|
20230717,193400,150161550,5520,5520,5520,5520,76
|
|
20230717,193300,150161550,5520,5520,5520,5520,0
|
|
20230717,193200,150161550,5520,5520,5520,5520,0
|
|
20230717,193100,150161550,5520,5520,5520,5520,0
|
|
20230717,193000,150161550,5520,5520,5520,5520,0
|
|
20230717,192900,150161550,5520,5520,5520,5520,0
|
|
20230717,192800,150161550,5520,5520,5520,5520,0
|
|
20230717,192700,150161550,5520,5520,5520,5520,0
|
|
20230717,192600,150161550,5520,5520,5520,5520,0
|
|
20230717,192500,150161550,5520,5520,5520,5520,0
|
|
20230717,192400,150161550,5520,5520,5520,5520,0
|
|
20230717,192300,150161550,5520,5520,5520,5520,0
|
|
20230717,192200,150161550,5520,5520,5520,5520,0
|
|
20230717,192100,150161550,5520,5520,5520,5520,0
|
|
20230717,192000,150161550,5520,5520,5520,5520,0
|
|
20230717,191900,150161550,5520,5520,5520,5520,0
|
|
20230717,191800,150161550,5520,5520,5520,5520,0
|
|
20230717,191700,150161550,5520,5520,5520,5520,0
|
|
20230717,191600,150161550,5520,5520,5520,5520,0
|
|
20230717,191500,150161550,5520,5520,5520,5520,0
|
|
20230717,191400,150161550,5520,5520,5520,5520,0
|
|
20230717,191300,150161550,5520,5520,5520,5520,0
|
|
20230717,191200,150161550,5520,5520,5520,5520,0
|
|
20230717,191100,150161550,5520,5520,5520,5520,0
|
|
20230717,191000,150161550,5520,5520,5520,5520,0
|
|
20230717,190900,150161550,5520,5520,5520,5520,0
|
|
20230717,190800,150161550,5520,5520,5520,5520,0
|
|
20230717,190700,150161550,5520,5520,5520,5520,0
|
|
20230717,190600,150161550,5520,5520,5520,5520,0
|
|
20230717,190500,150161550,5520,5520,5520,5520,0
|
|
20230717,190400,150161550,5520,5520,5520,5520,76
|
|
20230717,190300,150161550,5520,5520,5520,5520,0
|
|
20230717,190200,150161550,5520,5520,5520,5520,0
|
|
20230717,190100,150161550,5520,5520,5520,5520,0
|
|
20230717,190000,150161550,5520,5520,5520,5520,0
|
|
20230717,185900,150161550,5520,5520,5520,5520,0
|
|
20230717,185800,150161550,5520,5520,5520,5520,0
|
|
20230717,185700,150161550,5520,5520,5520,5520,0
|
|
20230717,185600,150161550,5520,5520,5520,5520,0
|
|
20230717,185500,150161550,5520,5520,5520,5520,0
|
|
20230717,185400,150161550,5520,5520,5520,5520,0
|
|
20230717,185300,150161550,5520,5520,5520,5520,0
|
|
20230717,185200,150161550,5520,5520,5520,5520,0
|
|
20230717,185100,150161550,5520,5520,5520,5520,0
|
|
20230717,185000,150161550,5520,5520,5520,5520,0
|
|
20230717,184900,150161550,5520,5520,5520,5520,0
|
|
20230717,184800,150161550,5520,5520,5520,5520,0
|
|
20230717,184700,150161550,5520,5520,5520,5520,0
|
|
20230717,184600,150161550,5520,5520,5520,5520,0
|
|
20230717,184500,150161550,5520,5520,5520,5520,0
|
|
20230717,184400,150161550,5520,5520,5520,5520,0
|
|
20230717,184300,150161550,5520,5520,5520,5520,0
|
|
20230717,184200,150161550,5520,5520,5520,5520,0
|
|
20230717,184100,150161550,5520,5520,5520,5520,0
|
|
20230717,184000,150161550,5520,5520,5520,5520,0
|
|
20230717,183900,150161550,5520,5520,5520,5520,0
|
|
20230717,183800,150161550,5520,5520,5520,5520,0
|
|
20230717,183700,150161550,5520,5520,5520,5520,0
|
|
20230717,183600,150161550,5520,5520,5520,5520,0
|
|
20230717,183500,150161550,5520,5520,5520,5520,0
|
|
20230717,183400,150161550,5520,5520,5520,5520,76
|
|
20230717,183300,150161550,5520,5520,5520,5520,0
|
|
20230717,183200,150161550,5520,5520,5520,5520,0
|
|
20230717,183100,150161550,5520,5520,5520,5520,0
|
|
20230717,183000,150161550,5520,5520,5520,5520,0
|
|
20230717,182900,150161550,5520,5520,5520,5520,0
|
|
20230717,182800,150161550,5520,5520,5520,5520,0
|
|
20230717,182700,150161550,5520,5520,5520,5520,0
|
|
20230717,182600,150161550,5520,5520,5520,5520,0
|
|
20230717,182500,150161550,5520,5520,5520,5520,0
|
|
20230717,182400,150161550,5520,5520,5520,5520,0
|
|
20230717,182300,150161550,5520,5520,5520,5520,0
|
|
20230717,182200,150161550,5520,5520,5520,5520,0
|
|
20230717,182100,150161550,5520,5520,5520,5520,0
|
|
20230717,182000,150161550,5520,5520,5520,5520,0
|
|
20230717,181900,150161550,5520,5520,5520,5520,0
|
|
20230717,181800,150161550,5520,5520,5520,5520,0
|
|
20230717,181700,150161550,5520,5520,5520,5520,0
|
|
20230717,181600,150161550,5520,5520,5520,5520,0
|
|
20230717,181500,150161550,5520,5520,5520,5520,0
|
|
20230717,181400,150161550,5520,5520,5520,5520,0
|
|
20230717,181300,150161550,5520,5520,5520,5520,0
|
|
20230717,181200,150161550,5520,5520,5520,5520,0
|
|
20230717,181100,150161550,5520,5520,5520,5520,0
|
|
20230717,181000,150161550,5520,5520,5520,5520,0
|
|
20230717,180900,150161550,5520,5520,5520,5520,0
|
|
20230717,180800,150161550,5520,5520,5520,5520,0
|
|
20230717,180700,150161550,5520,5520,5520,5520,0
|
|
20230717,180600,150161550,5520,5520,5520,5520,0
|
|
20230717,180500,150161550,5520,5520,5520,5520,0
|
|
20230717,180400,150161550,5520,5520,5520,5520,76
|
|
20230717,180300,150161550,5520,5520,5520,5520,0
|
|
20230717,180200,150161550,5520,5520,5520,5520,0
|
|
20230717,180100,150161550,5520,5520,5520,5520,0
|
|
20230717,180000,150161550,5520,5520,5520,5520,0
|
|
20230717,175900,150161550,5520,5520,5520,5520,0
|
|
20230717,175800,150161550,5520,5520,5520,5520,0
|
|
20230717,175700,150161550,5520,5520,5520,5520,0
|
|
20230717,175600,150161550,5520,5520,5520,5520,0
|
|
20230717,175500,150161550,5520,5520,5520,5520,0
|
|
20230717,175400,150161550,5520,5520,5520,5520,0
|
|
20230717,175300,150161550,5520,5520,5520,5520,0
|
|
20230717,175200,150161550,5520,5520,5520,5520,0
|
|
20230717,175100,150161550,5520,5520,5520,5520,0
|
|
20230717,175000,150161550,5520,5520,5520,5520,0
|
|
20230717,174900,150161550,5520,5520,5520,5520,0
|
|
20230717,174800,150161550,5520,5520,5520,5520,0
|
|
20230717,174700,150161550,5520,5520,5520,5520,0
|
|
20230717,174600,150161550,5520,5520,5520,5520,0
|
|
20230717,174500,150161550,5520,5520,5520,5520,0
|
|
20230717,174400,150161550,5520,5520,5520,5520,0
|
|
20230717,174300,150161550,5520,5520,5520,5520,0
|
|
20230717,174200,150161550,5520,5520,5520,5520,0
|
|
20230717,174100,150161550,5520,5520,5520,5520,0
|
|
20230717,174000,150161550,5520,5520,5520,5520,0
|
|
20230717,173900,150161550,5520,5520,5520,5520,0
|
|
20230717,173800,150161550,5520,5520,5520,5520,0
|
|
20230717,173700,150161550,5520,5520,5520,5520,0
|
|
20230717,173600,150161550,5520,5520,5520,5520,0
|
|
20230717,173500,150161550,5520,5520,5520,5520,0
|
|
20230717,173400,150161550,5520,5520,5520,5520,76
|
|
20230717,173300,150161550,5520,5520,5520,5520,0
|
|
20230717,173200,150161550,5520,5520,5520,5520,0
|
|
20230717,173100,150161550,5520,5520,5520,5520,0
|
|
20230717,173000,150161550,5520,5520,5520,5520,0
|
|
20230717,172900,150161550,5520,5520,5520,5520,0
|
|
20230717,172800,150161550,5520,5520,5520,5520,0
|
|
20230717,172700,150161550,5520,5520,5520,5520,0
|
|
20230717,172600,150161550,5520,5520,5520,5520,0
|
|
20230717,172500,150161550,5520,5520,5520,5520,0
|
|
20230717,172400,150161550,5520,5520,5520,5520,0
|
|
20230717,172300,150161550,5520,5520,5520,5520,0
|
|
20230717,172200,150161550,5520,5520,5520,5520,0
|
|
20230717,172100,150161550,5520,5520,5520,5520,0
|
|
20230717,172000,150161550,5520,5520,5520,5520,0
|
|
20230717,171900,150161550,5520,5520,5520,5520,0
|
|
20230717,171800,150161550,5520,5520,5520,5520,0
|
|
20230717,171700,150161550,5520,5520,5520,5520,0
|
|
20230717,171600,150161550,5520,5520,5520,5520,0
|
|
20230717,171500,150161550,5520,5520,5520,5520,0
|
|
20230717,171400,150161550,5520,5520,5520,5520,0
|
|
20230717,171300,150161550,5520,5520,5520,5520,0
|
|
20230717,171200,150161550,5520,5520,5520,5520,0
|
|
20230717,171100,150161550,5520,5520,5520,5520,0
|
|
20230717,171000,150161550,5520,5520,5520,5520,0
|
|
20230717,170900,150161550,5520,5520,5520,5520,0
|
|
20230717,170800,150161550,5520,5520,5520,5520,0
|
|
20230717,170700,150161550,5520,5520,5520,5520,0
|
|
20230717,170600,150161550,5520,5520,5520,5520,0
|
|
20230717,170500,150161550,5520,5520,5520,5520,0
|
|
20230717,170400,150161550,5520,5520,5520,5520,76
|
|
20230717,170300,150161550,5520,5520,5520,5520,0
|
|
20230717,170200,150161550,5520,5520,5520,5520,0
|
|
20230717,170100,150161550,5520,5520,5520,5520,0
|
|
20230717,170000,150161550,5520,5520,5520,5520,0
|
|
20230717,165900,150161550,5520,5520,5520,5520,0
|
|
20230717,165800,150161550,5520,5520,5520,5520,0
|
|
20230717,165700,150161550,5520,5520,5520,5520,0
|
|
20230717,165600,150161550,5520,5520,5520,5520,0
|
|
20230717,165500,150161550,5520,5520,5520,5520,0
|
|
20230717,165400,150161550,5520,5520,5520,5520,0
|
|
20230717,165300,150161550,5520,5520,5520,5520,0
|
|
20230717,165200,150161550,5520,5520,5520,5520,0
|
|
20230717,165100,150161550,5520,5520,5520,5520,0
|
|
20230717,165000,150161550,5520,5520,5520,5520,0
|
|
20230717,164900,150161550,5520,5520,5520,5520,0
|
|
20230717,164800,150161550,5520,5520,5520,5520,0
|
|
20230717,164700,150161550,5520,5520,5520,5520,0
|
|
20230717,164600,150161550,5520,5520,5520,5520,0
|
|
20230717,164500,150161550,5520,5520,5520,5520,0
|
|
20230717,164400,150161550,5520,5520,5520,5520,0
|
|
20230717,164300,150161550,5520,5520,5520,5520,0
|
|
20230717,164200,150161550,5520,5520,5520,5520,0
|
|
20230717,164100,150161550,5520,5520,5520,5520,0
|
|
20230717,164000,150161550,5520,5520,5520,5520,0
|
|
20230717,163900,150161550,5520,5520,5520,5520,0
|
|
20230717,163800,150161550,5520,5520,5520,5520,0
|
|
20230717,163700,150161550,5520,5520,5520,5520,0
|
|
20230717,163600,150161550,5520,5520,5520,5520,0
|
|
20230717,163500,150161550,5520,5520,5520,5520,0
|
|
20230717,163400,150161550,5520,5520,5520,5520,76
|
|
20230717,163300,150161550,5520,5520,5520,5520,0
|
|
20230717,163200,150161550,5520,5520,5520,5520,0
|
|
20230717,163100,150161550,5520,5520,5520,5520,0
|
|
20230717,163000,150161550,5520,5520,5520,5520,0
|
|
20230717,162900,150161550,5520,5520,5520,5520,0
|
|
20230717,162800,150161550,5520,5520,5520,5520,0
|
|
20230717,162700,150161550,5520,5520,5520,5520,0
|
|
20230717,162600,150161550,5520,5520,5520,5520,0
|
|
20230717,162500,150161550,5520,5520,5520,5520,0
|
|
20230717,162400,150161550,5520,5520,5520,5520,0
|
|
20230717,162300,150161550,5520,5520,5520,5520,0
|
|
20230717,162200,150161550,5520,5520,5520,5520,0
|
|
20230717,162100,150161550,5520,5520,5520,5520,0
|
|
20230717,162000,150161550,5520,5520,5520,5520,0
|
|
20230717,161900,150161550,5520,5520,5520,5520,0
|
|
20230717,161800,150161550,5520,5520,5520,5520,0
|
|
20230717,161700,150161550,5520,5520,5520,5520,0
|
|
20230717,161600,150161550,5520,5520,5520,5520,0
|
|
20230717,161500,150161550,5520,5520,5520,5520,0
|
|
20230717,161400,150161550,5520,5520,5520,5520,0
|
|
20230717,161300,150161550,5520,5520,5520,5520,0
|
|
20230717,161200,150161550,5520,5520,5520,5520,0
|
|
20230717,161100,150161550,5520,5520,5520,5520,0
|
|
20230717,161000,150161550,5520,5520,5520,5520,0
|
|
20230717,160900,150161550,5520,5520,5520,5520,0
|
|
20230717,160800,150161550,5520,5520,5520,5520,0
|
|
20230717,160700,150161550,5520,5520,5520,5520,0
|
|
20230717,160600,150161550,5520,5520,5520,5520,0
|
|
20230717,160500,150161550,5520,5520,5520,5520,0
|
|
20230717,160400,150161550,5520,5520,5520,5520,76
|
|
20230717,160300,150161550,5520,5520,5520,5520,0
|
|
20230717,160200,150161550,5520,5520,5520,5520,0
|
|
20230717,160100,150161550,5520,5520,5520,5520,0
|
|
20230717,160000,150161550,5520,5520,5520,5520,0
|
|
20230717,155900,150161550,5520,5520,5520,5520,0
|
|
20230717,155800,150161550,5520,5520,5520,5520,0
|
|
20230717,155700,150161550,5520,5520,5520,5520,0
|
|
20230717,155600,150161550,5520,5520,5520,5520,0
|
|
20230717,155500,150161550,5520,5520,5520,5520,0
|
|
20230717,155400,150161550,5520,5520,5520,5520,0
|
|
20230717,155300,150161550,5520,5520,5520,5520,0
|
|
20230717,155200,150161550,5520,5520,5520,5520,0
|
|
20230717,155100,150161550,5520,5520,5520,5520,0
|
|
20230717,155000,150161550,5520,5520,5520,5520,0
|
|
20230717,154900,150161550,5520,5520,5520,5520,0
|
|
20230717,154800,150161550,5520,5520,5520,5520,0
|
|
20230717,154700,150161550,5520,5520,5520,5520,0
|
|
20230717,154600,150161550,5520,5520,5520,5520,0
|
|
20230717,154500,150161550,5520,5520,5520,5520,0
|
|
20230717,154400,150161550,5520,5520,5520,5520,0
|
|
20230717,154300,150161550,5520,5520,5520,5520,0
|
|
20230717,154200,150161550,5520,5520,5520,5520,0
|
|
20230717,154100,150161550,5520,5520,5520,5520,0
|
|
20230717,154000,150161550,5520,5520,5520,5520,0
|
|
20230717,153900,150161550,5520,5520,5520,5520,0
|
|
20230717,153800,150161550,5520,5520,5520,5520,0
|
|
20230717,153700,150161550,5520,5520,5520,5520,0
|
|
20230717,153600,150161550,5520,5520,5520,5520,0
|
|
20230717,153500,150161550,5520,5520,5520,5520,0
|
|
20230717,153400,150161550,5520,5520,5520,5520,76
|
|
20230717,153300,150161550,5520,5520,5520,5520,0
|
|
20230717,153200,150161550,5520,5520,5520,5520,0
|
|
20230717,153100,150161550,5520,5520,5520,5520,0
|
|
20230717,153000,150161550,5520,5520,5520,5520,76
|
|
20230717,152900,149742030,5520,5520,5520,5520,0
|
|
20230717,152800,149742030,5520,5520,5520,5520,0
|
|
20230717,152700,149742030,5520,5520,5520,5520,0
|
|
20230717,152600,149742030,5520,5520,5520,5520,0
|
|
20230717,152500,149742030,5520,5520,5520,5520,0
|
|
20230717,152400,149742030,5520,5520,5520,5520,0
|
|
20230717,152300,149742030,5520,5520,5520,5520,0
|
|
20230717,152200,149742030,5520,5520,5520,5520,0
|
|
20230717,152100,149742030,5520,5520,5520,5520,0
|
|
20230717,152000,149742030,5520,5520,5520,5520,0
|
|
20230717,151900,149742030,5520,5510,5520,5510,2
|
|
20230717,151800,149731000,5530,5520,5530,5520,2
|
|
20230717,151700,149719950,5530,5510,5530,5510,40
|
|
20230717,151600,149499530,5510,5510,5510,5510,0
|
|
20230717,151500,149499530,5510,5510,5510,5510,0
|
|
20230717,151400,149499530,5510,5510,5510,5510,0
|
|
20230717,151300,149499530,5510,5510,5510,5510,1
|
|
20230717,151200,149494020,5510,5510,5510,5510,4
|
|
20230717,151100,149471980,5500,5500,5500,5500,8
|
|
20230717,151000,149427980,5490,5490,5490,5490,0
|
|
20230717,150900,149427980,5490,5490,5490,5490,0
|
|
20230717,150800,149427980,5490,5490,5490,5490,0
|
|
20230717,150700,149427980,5490,5490,5490,5490,0
|
|
20230717,150600,149427980,5490,5490,5490,5490,30
|
|
20230717,150500,149263280,5490,5490,5490,5490,1714
|
|
20230717,150400,139853420,5490,5500,5500,5490,276
|
|
20230717,150300,138335520,5510,5510,5510,5510,1
|
|
20230717,150200,138330010,5500,5500,5500,5500,9
|
|
20230717,150100,138280510,5500,5500,5500,5500,0
|
|
20230717,150000,138280510,5500,5500,5500,5500,239
|
|
20230717,145900,136966010,5490,5490,5490,5490,1
|
|
20230717,145800,136960520,5520,5520,5520,5520,0
|
|
20230717,145700,136960520,5520,5520,5520,5520,4
|
|
20230717,145600,136938440,5520,5520,5520,5520,1
|
|
20230717,145500,136932920,5500,5500,5500,5500,1
|
|
20230717,145400,136927420,5500,5520,5520,5500,768
|
|
20230717,145300,132700940,5520,5520,5520,5520,0
|
|
20230717,145200,132700940,5520,5520,5520,5520,0
|
|
20230717,145100,132700940,5520,5520,5520,5520,0
|
|
20230717,145000,132700940,5520,5520,5520,5520,0
|
|
20230717,144900,132700940,5520,5520,5520,5520,30
|
|
20230717,144800,132535340,5530,5530,5530,5530,0
|
|
20230717,144700,132535340,5530,5530,5530,5530,126
|
|
20230717,144600,131838560,5530,5530,5530,5530,0
|
|
20230717,144500,131838560,5530,5530,5530,5530,0
|
|
20230717,144400,131838560,5530,5530,5530,5530,0
|
|
20230717,144300,131838560,5530,5530,5530,5530,0
|
|
20230717,144200,131838560,5530,5530,5530,5530,747
|
|
20230717,144100,127707650,5530,5530,5530,5530,0
|
|
20230717,144000,127707650,5530,5530,5530,5530,0
|
|
20230717,143900,127707650,5530,5530,5530,5530,5730
|
|
20230717,143800,96020750,5520,5520,5520,5520,1
|
|
20230717,143700,96015230,5530,5530,5530,5530,0
|
|
20230717,143600,96015230,5530,5530,5530,5530,0
|
|
20230717,143500,96015230,5530,5520,5530,5520,6
|
|
20230717,143400,95982090,5510,5510,5510,5510,0
|
|
20230717,143300,95982090,5510,5510,5510,5510,0
|
|
20230717,143200,95982090,5510,5510,5510,5510,0
|
|
20230717,143100,95982090,5510,5510,5510,5510,2
|
|
20230717,143000,95971070,5510,5510,5510,5510,290
|
|
20230717,142900,94373170,5510,5510,5510,5510,0
|
|
20230717,142800,94373170,5510,5520,5520,5510,111
|
|
20230717,142700,93761460,5520,5520,5520,5520,0
|
|
20230717,142600,93761460,5520,5520,5520,5520,0
|
|
20230717,142500,93761460,5520,5520,5520,5520,0
|
|
20230717,142400,93761460,5520,5520,5520,5520,0
|
|
20230717,142300,93761460,5520,5520,5520,5520,50
|
|
20230717,142200,93485460,5520,5520,5520,5520,0
|
|
20230717,142100,93485460,5520,5520,5520,5520,10
|
|
20230717,142000,93430260,5530,5530,5530,5530,0
|
|
20230717,141900,93430260,5530,5520,5530,5520,20
|
|
20230717,141800,93319810,5520,5520,5520,5520,0
|
|
20230717,141700,93319810,5520,5520,5520,5520,10
|
|
20230717,141600,93264610,5520,5520,5520,5520,0
|
|
20230717,141500,93264610,5520,5520,5520,5510,893
|
|
20230717,141400,88335320,5520,5520,5520,5520,0
|
|
20230717,141300,88335320,5520,5520,5520,5520,5
|
|
20230717,141200,88307720,5510,5510,5510,5510,0
|
|
20230717,141100,88307720,5510,5510,5510,5510,0
|
|
20230717,141000,88307720,5510,5510,5510,5510,0
|
|
20230717,140900,88307720,5510,5520,5520,5510,26
|
|
20230717,140800,88164210,5520,5520,5520,5520,0
|
|
20230717,140700,88164210,5520,5520,5520,5520,0
|
|
20230717,140600,88164210,5520,5520,5520,5520,0
|
|
20230717,140500,88164210,5520,5520,5520,5520,0
|
|
20230717,140400,88164210,5520,5520,5520,5520,0
|
|
20230717,140300,88164210,5520,5520,5520,5520,0
|
|
20230717,140200,88164210,5520,5520,5520,5520,0
|
|
20230717,140100,88164210,5520,5520,5520,5520,0
|
|
20230717,140000,88164210,5520,5520,5520,5520,0
|
|
20230717,135900,88164210,5520,5520,5520,5520,0
|
|
20230717,135800,88164210,5520,5520,5520,5520,0
|
|
20230717,135700,88164210,5520,5520,5520,5520,0
|
|
20230717,135600,88164210,5520,5520,5520,5520,0
|
|
20230717,135500,88164210,5520,5520,5520,5520,0
|
|
20230717,135400,88164210,5520,5520,5520,5520,0
|
|
20230717,135300,88164210,5520,5520,5520,5520,0
|
|
20230717,135200,88164210,5520,5520,5520,5520,0
|
|
20230717,135100,88164210,5520,5520,5520,5520,0
|
|
20230717,135000,88164210,5520,5520,5520,5520,0
|
|
20230717,134900,88164210,5520,5520,5520,5520,0
|
|
20230717,134800,88164210,5520,5520,5520,5520,0
|
|
20230717,134700,88164210,5520,5520,5520,5520,0
|
|
20230717,134600,88164210,5520,5520,5520,5520,0
|
|
20230717,134500,88164210,5520,5520,5520,5520,0
|
|
20230717,134400,88164210,5520,5520,5520,5520,0
|
|
20230717,134300,88164210,5520,5520,5520,5520,0
|
|
20230717,134200,88164210,5520,5520,5520,5520,0
|
|
20230717,134100,88164210,5520,5520,5520,5520,0
|
|
20230717,134000,88164210,5520,5520,5520,5520,0
|
|
20230717,133900,88164210,5520,5520,5520,5520,0
|
|
20230717,133800,88164210,5520,5520,5520,5520,1
|
|
20230717,133700,88158690,5480,5480,5480,5480,0
|
|
20230717,133600,88158690,5480,5480,5480,5480,0
|
|
20230717,133500,88158690,5480,5480,5480,5480,25
|
|
20230717,133400,88021690,5480,5480,5480,5480,0
|
|
20230717,133300,88021690,5480,5480,5480,5480,0
|
|
20230717,133200,88021690,5480,5490,5490,5480,300
|
|
20230717,133100,86375170,5500,5500,5500,5500,1
|
|
20230717,133000,86369670,5520,5520,5520,5520,0
|
|
20230717,132900,86369670,5520,5520,5520,5520,0
|
|
20230717,132800,86369670,5520,5520,5520,5520,1
|
|
20230717,132700,86364150,5520,5510,5520,5510,2
|
|
20230717,132600,86353120,5510,5510,5510,5510,0
|
|
20230717,132500,86353120,5510,5510,5510,5510,0
|
|
20230717,132400,86353120,5510,5510,5510,5510,0
|
|
20230717,132300,86353120,5510,5510,5510,5510,0
|
|
20230717,132200,86353120,5510,5510,5510,5510,0
|
|
20230717,132100,86353120,5510,5510,5510,5510,0
|
|
20230717,132000,86353120,5510,5510,5510,5510,24
|
|
20230717,131900,86220880,5510,5510,5510,5510,0
|
|
20230717,131800,86220880,5510,5510,5510,5510,0
|
|
20230717,131700,86220880,5510,5510,5510,5510,0
|
|
20230717,131600,86220880,5510,5510,5510,5510,0
|
|
20230717,131500,86220880,5510,5510,5510,5510,0
|
|
20230717,131400,86220880,5510,5510,5510,5510,0
|
|
20230717,131300,86220880,5510,5510,5510,5510,0
|
|
20230717,131200,86220880,5510,5510,5510,5510,384
|
|
20230717,131100,84105040,5520,5520,5520,5520,1
|
|
20230717,131000,84099520,5490,5500,5520,5490,254
|
|
20230717,130900,82704530,5490,5490,5490,5490,0
|
|
20230717,130800,82704530,5490,5490,5490,5490,0
|
|
20230717,130700,82704530,5490,5490,5490,5490,0
|
|
20230717,130600,82704530,5490,5490,5490,5490,82
|
|
20230717,130500,82254350,5490,5490,5490,5490,0
|
|
20230717,130400,82254350,5490,5490,5490,5490,0
|
|
20230717,130300,82254350,5490,5490,5490,5490,1
|
|
20230717,130200,82248860,5490,5490,5490,5490,10
|
|
20230717,130100,82193960,5480,5480,5480,5480,0
|
|
20230717,130000,82193960,5480,5480,5480,5480,0
|
|
20230717,125900,82193960,5480,5480,5480,5480,0
|
|
20230717,125800,82193960,5480,5480,5480,5480,50
|
|
20230717,125700,81919960,5480,5480,5480,5480,3
|
|
20230717,125600,81903520,5480,5480,5480,5480,89
|
|
20230717,125500,81415800,5480,5480,5480,5480,1
|
|
20230717,125400,81410320,5480,5480,5480,5480,0
|
|
20230717,125300,81410320,5480,5480,5480,5480,0
|
|
20230717,125200,81410320,5480,5480,5480,5480,0
|
|
20230717,125100,81410320,5480,5480,5480,5480,0
|
|
20230717,125000,81410320,5480,5480,5480,5480,0
|
|
20230717,124900,81410320,5480,5480,5480,5480,0
|
|
20230717,124800,81410320,5480,5480,5480,5480,0
|
|
20230717,124700,81410320,5480,5480,5480,5480,339
|
|
20230717,124600,79552600,5480,5490,5490,5480,2
|
|
20230717,124500,79541630,5490,5490,5490,5490,31
|
|
20230717,124400,79371440,5490,5490,5490,5490,0
|
|
20230717,124300,79371440,5490,5490,5490,5490,22
|
|
20230717,124200,79250660,5490,5500,5500,5490,60
|
|
20230717,124100,78921180,5510,5510,5510,5510,0
|
|
20230717,124000,78921180,5510,5510,5510,5510,0
|
|
20230717,123900,78921180,5510,5510,5510,5510,0
|
|
20230717,123800,78921180,5510,5510,5510,5510,0
|
|
20230717,123700,78921180,5510,5510,5510,5510,0
|
|
20230717,123600,78921180,5510,5510,5510,5510,0
|
|
20230717,123500,78921180,5510,5480,5510,5480,107
|
|
20230717,123400,78333310,5490,5490,5490,5490,1
|
|
20230717,123300,78327820,5490,5490,5490,5490,163
|
|
20230717,123200,77432950,5500,5500,5500,5500,117
|
|
20230717,123100,76789450,5510,5520,5520,5510,161
|
|
20230717,123000,75902190,5520,5520,5520,5520,100
|
|
20230717,122900,75350190,5540,5540,5540,5540,0
|
|
20230717,122800,75350190,5540,5540,5540,5540,0
|
|
20230717,122700,75350190,5540,5540,5540,5540,0
|
|
20230717,122600,75350190,5540,5540,5540,5540,0
|
|
20230717,122500,75350190,5540,5540,5540,5540,0
|
|
20230717,122400,75350190,5540,5540,5540,5540,0
|
|
20230717,122300,75350190,5540,5540,5540,5540,0
|
|
20230717,122200,75350190,5540,5540,5540,5540,0
|
|
20230717,122100,75350190,5540,5540,5540,5540,0
|
|
20230717,122000,75350190,5540,5540,5540,5540,0
|
|
20230717,121900,75350190,5540,5540,5540,5540,0
|
|
20230717,121800,75350190,5540,5540,5540,5540,0
|
|
20230717,121700,75350190,5540,5540,5540,5540,0
|
|
20230717,121600,75350190,5540,5540,5540,5540,0
|
|
20230717,121500,75350190,5540,5540,5540,5540,0
|
|
20230717,121400,75350190,5540,5540,5540,5540,0
|
|
20230717,121300,75350190,5540,5540,5540,5540,0
|
|
20230717,121200,75350190,5540,5540,5540,5540,0
|
|
20230717,121100,75350190,5540,5540,5540,5540,0
|
|
20230717,121000,75350190,5540,5540,5540,5540,1
|
|
20230717,120900,75344650,5540,5540,5540,5540,0
|
|
20230717,120800,75344650,5540,5540,5540,5540,0
|
|
20230717,120700,75344650,5540,5540,5540,5540,0
|
|
20230717,120600,75344650,5540,5540,5540,5540,0
|
|
20230717,120500,75344650,5540,5540,5540,5540,111
|
|
20230717,120400,74729710,5520,5520,5520,5520,2
|
|
20230717,120300,74718670,5550,5550,5550,5550,0
|
|
20230717,120200,74718670,5550,5550,5550,5550,0
|
|
20230717,120100,74718670,5550,5550,5550,5550,0
|
|
20230717,120000,74718670,5550,5550,5550,5550,0
|
|
20230717,115900,74718670,5550,5550,5550,5550,0
|
|
20230717,115800,74718670,5550,5550,5550,5550,0
|
|
20230717,115700,74718670,5550,5530,5550,5530,55
|
|
20230717,115600,74414500,5530,5530,5530,5530,0
|
|
20230717,115500,74414500,5530,5530,5530,5530,0
|
|
20230717,115400,74414500,5530,5530,5530,5530,0
|
|
20230717,115300,74414500,5530,5530,5530,5530,0
|
|
20230717,115200,74414500,5530,5530,5530,5530,0
|
|
20230717,115100,74414500,5530,5530,5530,5530,0
|
|
20230717,115000,74414500,5530,5530,5530,5530,26
|
|
20230717,114900,74270720,5530,5530,5530,5530,0
|
|
20230717,114800,74270720,5530,5530,5530,5530,0
|
|
20230717,114700,74270720,5530,5530,5530,5530,0
|
|
20230717,114600,74270720,5530,5530,5530,5530,0
|
|
20230717,114500,74270720,5530,5530,5530,5530,0
|
|
20230717,114400,74270720,5530,5530,5530,5530,0
|
|
20230717,114300,74270720,5530,5530,5530,5530,50
|
|
20230717,114200,73994220,5520,5520,5520,5520,0
|
|
20230717,114100,73994220,5520,5520,5520,5520,0
|
|
20230717,114000,73994220,5520,5520,5520,5520,0
|
|
20230717,113900,73994220,5520,5520,5520,5520,0
|
|
20230717,113800,73994220,5520,5520,5520,5520,0
|
|
20230717,113700,73994220,5520,5520,5520,5520,0
|
|
20230717,113600,73994220,5520,5520,5520,5520,0
|
|
20230717,113500,73994220,5520,5520,5520,5520,0
|
|
20230717,113400,73994220,5520,5520,5520,5520,0
|
|
20230717,113300,73994220,5520,5520,5520,5520,0
|
|
20230717,113200,73994220,5520,5520,5520,5520,0
|
|
20230717,113100,73994220,5520,5520,5520,5520,50
|
|
20230717,113000,73718220,5560,5560,5560,5560,0
|
|
20230717,112900,73718220,5560,5560,5560,5560,0
|
|
20230717,112800,73718220,5560,5560,5560,5560,1
|
|
20230717,112700,73712660,5510,5510,5510,5510,0
|
|
20230717,112600,73712660,5510,5510,5510,5510,0
|
|
20230717,112500,73712660,5510,5510,5510,5510,0
|
|
20230717,112400,73712660,5510,5510,5510,5510,0
|
|
20230717,112300,73712660,5510,5510,5510,5510,0
|
|
20230717,112200,73712660,5510,5510,5510,5510,0
|
|
20230717,112100,73712660,5510,5510,5510,5510,0
|
|
20230717,112000,73712660,5510,5530,5530,5510,84
|
|
20230717,111900,73249220,5510,5510,5510,5510,0
|
|
20230717,111800,73249220,5510,5550,5550,5510,1411
|
|
20230717,111700,65459840,5550,5550,5550,5550,0
|
|
20230717,111600,65459840,5550,5550,5550,5550,0
|
|
20230717,111500,65459840,5550,5550,5550,5550,0
|
|
20230717,111400,65459840,5550,5550,5550,5550,0
|
|
20230717,111300,65459840,5550,5550,5550,5550,0
|
|
20230717,111200,65459840,5550,5550,5550,5550,5
|
|
20230717,111100,65432090,5560,5560,5560,5560,5
|
|
20230717,111000,65404290,5560,5560,5560,5560,0
|
|
20230717,110900,65404290,5560,5560,5560,5560,0
|
|
20230717,110800,65404290,5560,5560,5560,5560,0
|
|
20230717,110700,65404290,5560,5560,5560,5560,0
|
|
20230717,110600,65404290,5560,5560,5560,5560,0
|
|
20230717,110500,65404290,5560,5560,5560,5560,0
|
|
20230717,110400,65404290,5560,5560,5560,5560,0
|
|
20230717,110300,65404290,5560,5560,5560,5560,0
|
|
20230717,110200,65404290,5560,5560,5560,5560,0
|
|
20230717,110100,65404290,5560,5560,5560,5560,0
|
|
20230717,110000,65404290,5560,5560,5560,5560,0
|
|
20230717,105900,65404290,5560,5560,5560,5560,1
|
|
20230717,105800,65398730,5540,5540,5540,5540,0
|
|
20230717,105700,65398730,5540,5540,5540,5540,0
|
|
20230717,105600,65398730,5540,5540,5540,5540,0
|
|
20230717,105500,65398730,5540,5540,5540,5540,1000
|
|
20230717,105400,59858730,5540,5540,5540,5540,29
|
|
20230717,105300,59698070,5540,5540,5540,5540,42
|
|
20230717,105200,59465390,5540,5550,5550,5540,89
|
|
20230717,105100,58971480,5600,5600,5600,5600,0
|
|
20230717,105000,58971480,5600,5600,5600,5600,0
|
|
20230717,104900,58971480,5600,5600,5600,5600,0
|
|
20230717,104800,58971480,5600,5600,5600,5600,0
|
|
20230717,104700,58971480,5600,5600,5600,5600,0
|
|
20230717,104600,58971480,5600,5600,5600,5600,1
|
|
20230717,104500,58965880,5470,5470,5470,5470,0
|
|
20230717,104400,58965880,5470,5590,5590,5470,4666
|
|
20230717,104300,33283500,5600,5600,5600,5600,0
|
|
20230717,104200,33283500,5600,5600,5600,5600,0
|
|
20230717,104100,33283500,5600,5600,5600,5600,0
|
|
20230717,104000,33283500,5600,5600,5600,5600,0
|
|
20230717,103900,33283500,5600,5600,5600,5600,0
|
|
20230717,103800,33283500,5600,5600,5600,5600,0
|
|
20230717,103700,33283500,5600,5600,5600,5600,0
|
|
20230717,103600,33283500,5600,5600,5600,5600,309
|
|
20230717,103500,31553100,5600,5600,5600,5600,0
|
|
20230717,103400,31553100,5600,5600,5600,5600,41
|
|
20230717,103300,31323500,5600,5600,5600,5600,0
|
|
20230717,103200,31323500,5600,5650,5650,5600,9
|
|
20230717,103100,31273050,5600,5610,5610,5600,8
|
|
20230717,103000,31228230,5610,5610,5610,5610,17
|
|
20230717,102900,31132860,5610,5610,5610,5610,1
|
|
20230717,102800,31127250,5600,5590,5600,5590,400
|
|
20230717,102700,28888750,5580,5580,5580,5580,171
|
|
20230717,102600,27934570,5580,5580,5580,5580,0
|
|
20230717,102500,27934570,5580,5570,5580,5540,119
|
|
20230717,102400,27273650,5580,5580,5580,5580,0
|
|
20230717,102300,27273650,5580,5580,5580,5580,0
|
|
20230717,102200,27273650,5580,5580,5580,5580,0
|
|
20230717,102100,27273650,5580,5580,5580,5580,0
|
|
20230717,102000,27273650,5580,5580,5580,5580,0
|
|
20230717,101900,27273650,5580,5580,5580,5580,0
|
|
20230717,101800,27273650,5580,5580,5580,5580,0
|
|
20230717,101700,27273650,5580,5580,5580,5580,1
|
|
20230717,101600,27268070,5570,5570,5570,5570,0
|
|
20230717,101500,27268070,5570,5570,5570,5570,0
|
|
20230717,101400,27268070,5570,5570,5570,5570,0
|
|
20230717,101300,27268070,5570,5570,5570,5570,0
|
|
20230717,101200,27268070,5570,5570,5570,5570,3
|
|
20230717,101100,27251360,5570,5570,5570,5570,0
|
|
20230717,101000,27251360,5570,5570,5570,5570,0
|
|
20230717,100900,27251360,5570,5570,5570,5570,0
|
|
20230717,100800,27251360,5570,5570,5570,5570,0
|
|
20230717,100700,27251360,5570,5570,5570,5570,0
|
|
20230717,100600,27251360,5570,5570,5570,5570,0
|
|
20230717,100500,27251360,5570,5570,5570,5570,20
|
|
20230717,100400,27139960,5560,5560,5560,5560,0
|
|
20230717,100300,27139960,5560,5560,5560,5560,0
|
|
20230717,100200,27139960,5560,5560,5560,5560,0
|
|
20230717,100100,27139960,5560,5560,5560,5560,20
|
|
20230717,100000,27028760,5550,5550,5550,5550,0
|
|
20230717,095900,27028760,5550,5540,5550,5540,182
|
|
20230717,095800,26019180,5530,5530,5530,5530,0
|
|
20230717,095700,26019180,5530,5530,5530,5530,0
|
|
20230717,095600,26019180,5530,5530,5530,5530,3
|
|
20230717,095500,26002590,5540,5540,5540,5540,21
|
|
20230717,095400,25886250,5540,5540,5540,5540,0
|
|
20230717,095300,25886250,5540,5540,5540,5540,0
|
|
20230717,095200,25886250,5540,5540,5540,5540,1
|
|
20230717,095100,25880710,5540,5540,5540,5540,0
|
|
20230717,095000,25880710,5540,5540,5540,5540,0
|
|
20230717,094900,25880710,5540,5540,5540,5540,0
|
|
20230717,094800,25880710,5540,5540,5540,5540,0
|
|
20230717,094700,25880710,5540,5540,5540,5540,0
|
|
20230717,094600,25880710,5540,5540,5540,5540,0
|
|
20230717,094500,25880710,5540,5540,5540,5540,0
|
|
20230717,094400,25880710,5540,5540,5540,5540,10
|
|
20230717,094300,25825310,5540,5540,5540,5540,17
|
|
20230717,094200,25731130,5510,5510,5510,5510,0
|
|
20230717,094100,25731130,5510,5530,5530,5510,1131
|
|
20230717,094000,19499220,5530,5530,5530,5530,0
|
|
20230717,093900,19499220,5530,5560,5560,5530,734
|
|
20230717,093800,15427100,5590,5590,5590,5590,0
|
|
20230717,093700,15427100,5590,5590,5590,5590,0
|
|
20230717,093600,15427100,5590,5590,5590,5590,0
|
|
20230717,093500,15427100,5590,5590,5590,5590,0
|
|
20230717,093400,15427100,5590,5590,5590,5590,0
|
|
20230717,093300,15427100,5590,5590,5590,5590,0
|
|
20230717,093200,15427100,5590,5590,5590,5590,100
|
|
20230717,093100,14868100,5590,5590,5590,5590,8
|
|
20230717,093000,14823380,5590,5590,5590,5590,0
|
|
20230717,092900,14823380,5590,5590,5590,5590,0
|
|
20230717,092800,14823380,5590,5590,5590,5590,0
|
|
20230717,092700,14823380,5590,5590,5590,5590,1
|
|
20230717,092600,14817790,5580,5570,5580,5570,265
|
|
20230717,092500,13339940,5570,5570,5570,5570,0
|
|
20230717,092400,13339940,5570,5570,5570,5570,0
|
|
20230717,092300,13339940,5570,5570,5570,5570,0
|
|
20230717,092200,13339940,5570,5570,5570,5570,0
|
|
20230717,092100,13339940,5570,5570,5570,5570,0
|
|
20230717,092000,13339940,5570,5570,5570,5570,0
|
|
20230717,091900,13339940,5570,5570,5570,5570,0
|
|
20230717,091800,13339940,5570,5580,5580,5570,28
|
|
20230717,091700,13183970,5550,5550,5550,5550,320
|
|
20230717,091600,11407970,5540,5540,5540,5540,0
|
|
20230717,091500,11407970,5540,5540,5540,5540,35
|
|
20230717,091400,11214070,5540,5540,5540,5540,0
|
|
20230717,091300,11214070,5540,5540,5540,5540,165
|
|
20230717,091200,10299970,5520,5500,5520,5500,297
|
|
20230717,091100,8662470,5500,5490,5500,5490,207
|
|
20230717,091000,7526030,5490,5490,5490,5490,0
|
|
20230717,090900,7526030,5490,5490,5490,5490,20
|
|
20230717,090800,7416230,5500,5520,5520,5500,405
|
|
20230717,090700,5188690,5520,5520,5520,5520,10
|
|
20230717,090600,5133490,5520,5520,5520,5520,1
|
|
20230717,090500,5127970,5510,5510,5510,5510,12
|
|
20230717,090400,5061850,5500,5550,5550,5500,616
|
|
20230717,090300,1661340,5580,5580,5580,5580,1
|
|
20230717,090200,1655760,5550,5550,5550,5550,0
|
|
20230717,090100,1655760,5550,5570,5570,5550,252
|
|
20230717,090000,257140,5590,5590,5590,5590,46
|