670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,200700,170651350,5470,5470,5470,5470,302
|
|
20230718,200600,170651350,5470,5470,5470,5470,0
|
|
20230718,200500,170651350,5470,5470,5470,5470,0
|
|
20230718,200400,170651350,5470,5470,5470,5470,0
|
|
20230718,200300,170651350,5470,5470,5470,5470,0
|
|
20230718,200200,170651350,5470,5470,5470,5470,0
|
|
20230718,200100,170651350,5470,5470,5470,5470,0
|
|
20230718,200000,170651350,5470,5470,5470,5470,0
|
|
20230718,195900,170651350,5470,5470,5470,5470,0
|
|
20230718,195800,170651350,5470,5470,5470,5470,0
|
|
20230718,195700,170651350,5470,5470,5470,5470,0
|
|
20230718,195600,170651350,5470,5470,5470,5470,0
|
|
20230718,195500,170651350,5470,5470,5470,5470,0
|
|
20230718,195400,170651350,5470,5470,5470,5470,0
|
|
20230718,195300,170651350,5470,5470,5470,5470,0
|
|
20230718,195200,170651350,5470,5470,5470,5470,0
|
|
20230718,195100,170651350,5470,5470,5470,5470,0
|
|
20230718,195000,170651350,5470,5470,5470,5470,0
|
|
20230718,194900,170651350,5470,5470,5470,5470,0
|
|
20230718,194800,170651350,5470,5470,5470,5470,0
|
|
20230718,194700,170651350,5470,5470,5470,5470,0
|
|
20230718,194600,170651350,5470,5470,5470,5470,0
|
|
20230718,194500,170651350,5470,5470,5470,5470,0
|
|
20230718,194400,170651350,5470,5470,5470,5470,0
|
|
20230718,194300,170651350,5470,5470,5470,5470,0
|
|
20230718,194200,170651350,5470,5470,5470,5470,0
|
|
20230718,194100,170651350,5470,5470,5470,5470,0
|
|
20230718,194000,170651350,5470,5470,5470,5470,0
|
|
20230718,193900,170651350,5470,5470,5470,5470,0
|
|
20230718,193800,170651350,5470,5470,5470,5470,0
|
|
20230718,193700,170651350,5470,5470,5470,5470,302
|
|
20230718,193600,170651350,5470,5470,5470,5470,0
|
|
20230718,193500,170651350,5470,5470,5470,5470,0
|
|
20230718,193400,170651350,5470,5470,5470,5470,0
|
|
20230718,193300,170651350,5470,5470,5470,5470,0
|
|
20230718,193200,170651350,5470,5470,5470,5470,0
|
|
20230718,193100,170651350,5470,5470,5470,5470,0
|
|
20230718,193000,170651350,5470,5470,5470,5470,0
|
|
20230718,192900,170651350,5470,5470,5470,5470,0
|
|
20230718,192800,170651350,5470,5470,5470,5470,0
|
|
20230718,192700,170651350,5470,5470,5470,5470,0
|
|
20230718,192600,170651350,5470,5470,5470,5470,0
|
|
20230718,192500,170651350,5470,5470,5470,5470,0
|
|
20230718,192400,170651350,5470,5470,5470,5470,0
|
|
20230718,192300,170651350,5470,5470,5470,5470,0
|
|
20230718,192200,170651350,5470,5470,5470,5470,0
|
|
20230718,192100,170651350,5470,5470,5470,5470,0
|
|
20230718,192000,170651350,5470,5470,5470,5470,0
|
|
20230718,191900,170651350,5470,5470,5470,5470,0
|
|
20230718,191800,170651350,5470,5470,5470,5470,0
|
|
20230718,191700,170651350,5470,5470,5470,5470,0
|
|
20230718,191600,170651350,5470,5470,5470,5470,0
|
|
20230718,191500,170651350,5470,5470,5470,5470,0
|
|
20230718,191400,170651350,5470,5470,5470,5470,0
|
|
20230718,191300,170651350,5470,5470,5470,5470,0
|
|
20230718,191200,170651350,5470,5470,5470,5470,0
|
|
20230718,191100,170651350,5470,5470,5470,5470,0
|
|
20230718,191000,170651350,5470,5470,5470,5470,0
|
|
20230718,190900,170651350,5470,5470,5470,5470,0
|
|
20230718,190800,170651350,5470,5470,5470,5470,0
|
|
20230718,190700,170651350,5470,5470,5470,5470,302
|
|
20230718,190600,170651350,5470,5470,5470,5470,0
|
|
20230718,190500,170651350,5470,5470,5470,5470,0
|
|
20230718,190400,170651350,5470,5470,5470,5470,0
|
|
20230718,190300,170651350,5470,5470,5470,5470,0
|
|
20230718,190200,170651350,5470,5470,5470,5470,0
|
|
20230718,190100,170651350,5470,5470,5470,5470,0
|
|
20230718,190000,170651350,5470,5470,5470,5470,0
|
|
20230718,185900,170651350,5470,5470,5470,5470,0
|
|
20230718,185800,170651350,5470,5470,5470,5470,0
|
|
20230718,185700,170651350,5470,5470,5470,5470,0
|
|
20230718,185600,170651350,5470,5470,5470,5470,0
|
|
20230718,185500,170651350,5470,5470,5470,5470,0
|
|
20230718,185400,170651350,5470,5470,5470,5470,0
|
|
20230718,185300,170651350,5470,5470,5470,5470,0
|
|
20230718,185200,170651350,5470,5470,5470,5470,0
|
|
20230718,185100,170651350,5470,5470,5470,5470,0
|
|
20230718,185000,170651350,5470,5470,5470,5470,0
|
|
20230718,184900,170651350,5470,5470,5470,5470,0
|
|
20230718,184800,170651350,5470,5470,5470,5470,0
|
|
20230718,184700,170651350,5470,5470,5470,5470,0
|
|
20230718,184600,170651350,5470,5470,5470,5470,0
|
|
20230718,184500,170651350,5470,5470,5470,5470,0
|
|
20230718,184400,170651350,5470,5470,5470,5470,0
|
|
20230718,184300,170651350,5470,5470,5470,5470,0
|
|
20230718,184200,170651350,5470,5470,5470,5470,0
|
|
20230718,184100,170651350,5470,5470,5470,5470,0
|
|
20230718,184000,170651350,5470,5470,5470,5470,0
|
|
20230718,183900,170651350,5470,5470,5470,5470,0
|
|
20230718,183800,170651350,5470,5470,5470,5470,0
|
|
20230718,183700,170651350,5470,5470,5470,5470,302
|
|
20230718,183600,170651350,5470,5470,5470,5470,0
|
|
20230718,183500,170651350,5470,5470,5470,5470,0
|
|
20230718,183400,170651350,5470,5470,5470,5470,0
|
|
20230718,183300,170651350,5470,5470,5470,5470,0
|
|
20230718,183200,170651350,5470,5470,5470,5470,0
|
|
20230718,183100,170651350,5470,5470,5470,5470,0
|
|
20230718,183000,170651350,5470,5470,5470,5470,0
|
|
20230718,182900,170651350,5470,5470,5470,5470,0
|
|
20230718,182800,170651350,5470,5470,5470,5470,0
|
|
20230718,182700,170651350,5470,5470,5470,5470,0
|
|
20230718,182600,170651350,5470,5470,5470,5470,0
|
|
20230718,182500,170651350,5470,5470,5470,5470,0
|
|
20230718,182400,170651350,5470,5470,5470,5470,0
|
|
20230718,182300,170651350,5470,5470,5470,5470,0
|
|
20230718,182200,170651350,5470,5470,5470,5470,0
|
|
20230718,182100,170651350,5470,5470,5470,5470,0
|
|
20230718,182000,170651350,5470,5470,5470,5470,0
|
|
20230718,181900,170651350,5470,5470,5470,5470,0
|
|
20230718,181800,170651350,5470,5470,5470,5470,0
|
|
20230718,181700,170651350,5470,5470,5470,5470,0
|
|
20230718,181600,170651350,5470,5470,5470,5470,0
|
|
20230718,181500,170651350,5470,5470,5470,5470,0
|
|
20230718,181400,170651350,5470,5470,5470,5470,0
|
|
20230718,181300,170651350,5470,5470,5470,5470,0
|
|
20230718,181200,170651350,5470,5470,5470,5470,0
|
|
20230718,181100,170651350,5470,5470,5470,5470,0
|
|
20230718,181000,170651350,5470,5470,5470,5470,0
|
|
20230718,180900,170651350,5470,5470,5470,5470,0
|
|
20230718,180800,170651350,5470,5470,5470,5470,0
|
|
20230718,180700,170651350,5470,5470,5470,5470,302
|
|
20230718,180600,170651350,5470,5470,5470,5470,0
|
|
20230718,180500,170651350,5470,5470,5470,5470,0
|
|
20230718,180400,170651350,5470,5470,5470,5470,0
|
|
20230718,180300,170651350,5470,5470,5470,5470,0
|
|
20230718,180200,170651350,5470,5470,5470,5470,0
|
|
20230718,180100,170651350,5470,5470,5470,5470,0
|
|
20230718,180000,170651350,5470,5470,5470,5470,0
|
|
20230718,175900,170651350,5470,5470,5470,5470,0
|
|
20230718,175800,170651350,5470,5470,5470,5470,0
|
|
20230718,175700,170651350,5470,5470,5470,5470,0
|
|
20230718,175600,170651350,5470,5470,5470,5470,0
|
|
20230718,175500,170651350,5470,5470,5470,5470,0
|
|
20230718,175400,170651350,5470,5470,5470,5470,0
|
|
20230718,175300,170651350,5470,5470,5470,5470,0
|
|
20230718,175200,170651350,5470,5470,5470,5470,0
|
|
20230718,175100,170651350,5470,5470,5470,5470,0
|
|
20230718,175000,170651350,5470,5470,5470,5470,0
|
|
20230718,174900,170651350,5470,5470,5470,5470,0
|
|
20230718,174800,170651350,5470,5470,5470,5470,0
|
|
20230718,174700,170651350,5470,5470,5470,5470,0
|
|
20230718,174600,170651350,5470,5470,5470,5470,0
|
|
20230718,174500,170651350,5470,5470,5470,5470,0
|
|
20230718,174400,170651350,5470,5470,5470,5470,0
|
|
20230718,174300,170651350,5470,5470,5470,5470,0
|
|
20230718,174200,170651350,5470,5470,5470,5470,0
|
|
20230718,174100,170651350,5470,5470,5470,5470,0
|
|
20230718,174000,170651350,5470,5470,5470,5470,0
|
|
20230718,173900,170651350,5470,5470,5470,5470,0
|
|
20230718,173800,170651350,5470,5470,5470,5470,0
|
|
20230718,173700,170651350,5470,5470,5470,5470,302
|
|
20230718,173600,170651350,5470,5470,5470,5470,0
|
|
20230718,173500,170651350,5470,5470,5470,5470,0
|
|
20230718,173400,170651350,5470,5470,5470,5470,0
|
|
20230718,173300,170651350,5470,5470,5470,5470,0
|
|
20230718,173200,170651350,5470,5470,5470,5470,0
|
|
20230718,173100,170651350,5470,5470,5470,5470,0
|
|
20230718,173000,170651350,5470,5470,5470,5470,0
|
|
20230718,172900,170651350,5470,5470,5470,5470,0
|
|
20230718,172800,170651350,5470,5470,5470,5470,0
|
|
20230718,172700,170651350,5470,5470,5470,5470,0
|
|
20230718,172600,170651350,5470,5470,5470,5470,0
|
|
20230718,172500,170651350,5470,5470,5470,5470,0
|
|
20230718,172400,170651350,5470,5470,5470,5470,0
|
|
20230718,172300,170651350,5470,5470,5470,5470,0
|
|
20230718,172200,170651350,5470,5470,5470,5470,0
|
|
20230718,172100,170651350,5470,5470,5470,5470,0
|
|
20230718,172000,170651350,5470,5470,5470,5470,0
|
|
20230718,171900,170651350,5470,5470,5470,5470,0
|
|
20230718,171800,170651350,5470,5470,5470,5470,0
|
|
20230718,171700,170651350,5470,5470,5470,5470,0
|
|
20230718,171600,170651350,5470,5470,5470,5470,0
|
|
20230718,171500,170651350,5470,5470,5470,5470,0
|
|
20230718,171400,170651350,5470,5470,5470,5470,0
|
|
20230718,171300,170651350,5470,5470,5470,5470,0
|
|
20230718,171200,170651350,5470,5470,5470,5470,0
|
|
20230718,171100,170651350,5470,5470,5470,5470,0
|
|
20230718,171000,170651350,5470,5470,5470,5470,0
|
|
20230718,170900,170651350,5470,5470,5470,5470,0
|
|
20230718,170800,170651350,5470,5470,5470,5470,0
|
|
20230718,170700,170651350,5470,5470,5470,5470,302
|
|
20230718,170600,170651350,5470,5470,5470,5470,0
|
|
20230718,170500,170651350,5470,5470,5470,5470,0
|
|
20230718,170400,170651350,5470,5470,5470,5470,0
|
|
20230718,170300,170651350,5470,5470,5470,5470,0
|
|
20230718,170200,170651350,5470,5470,5470,5470,0
|
|
20230718,170100,170651350,5470,5470,5470,5470,0
|
|
20230718,170000,170651350,5470,5470,5470,5470,0
|
|
20230718,165900,170651350,5470,5470,5470,5470,0
|
|
20230718,165800,170651350,5470,5470,5470,5470,0
|
|
20230718,165700,170651350,5470,5470,5470,5470,0
|
|
20230718,165600,170651350,5470,5470,5470,5470,0
|
|
20230718,165500,170651350,5470,5470,5470,5470,0
|
|
20230718,165400,170651350,5470,5470,5470,5470,0
|
|
20230718,165300,170651350,5470,5470,5470,5470,0
|
|
20230718,165200,170651350,5470,5470,5470,5470,0
|
|
20230718,165100,170651350,5470,5470,5470,5470,0
|
|
20230718,165000,170651350,5470,5470,5470,5470,0
|
|
20230718,164900,170651350,5470,5470,5470,5470,0
|
|
20230718,164800,170651350,5470,5470,5470,5470,0
|
|
20230718,164700,170651350,5470,5470,5470,5470,0
|
|
20230718,164600,170651350,5470,5470,5470,5470,0
|
|
20230718,164500,170651350,5470,5470,5470,5470,0
|
|
20230718,164400,170651350,5470,5470,5470,5470,0
|
|
20230718,164300,170651350,5470,5470,5470,5470,0
|
|
20230718,164200,170651350,5470,5470,5470,5470,0
|
|
20230718,164100,170651350,5470,5470,5470,5470,0
|
|
20230718,164000,170651350,5470,5470,5470,5470,0
|
|
20230718,163900,170651350,5470,5470,5470,5470,0
|
|
20230718,163800,170651350,5470,5470,5470,5470,0
|
|
20230718,163700,170651350,5470,5470,5470,5470,302
|
|
20230718,163600,170651350,5470,5470,5470,5470,0
|
|
20230718,163500,170651350,5470,5470,5470,5470,0
|
|
20230718,163400,170651350,5470,5470,5470,5470,0
|
|
20230718,163300,170651350,5470,5470,5470,5470,0
|
|
20230718,163200,170651350,5470,5470,5470,5470,0
|
|
20230718,163100,170651350,5470,5470,5470,5470,0
|
|
20230718,163000,170651350,5470,5470,5470,5470,0
|
|
20230718,162900,170651350,5470,5470,5470,5470,0
|
|
20230718,162800,170651350,5470,5470,5470,5470,0
|
|
20230718,162700,170651350,5470,5470,5470,5470,0
|
|
20230718,162600,170651350,5470,5470,5470,5470,0
|
|
20230718,162500,170651350,5470,5470,5470,5470,0
|
|
20230718,162400,170651350,5470,5470,5470,5470,0
|
|
20230718,162300,170651350,5470,5470,5470,5470,0
|
|
20230718,162200,170651350,5470,5470,5470,5470,0
|
|
20230718,162100,170651350,5470,5470,5470,5470,0
|
|
20230718,162000,170651350,5470,5470,5470,5470,0
|
|
20230718,161900,170651350,5470,5470,5470,5470,0
|
|
20230718,161800,170651350,5470,5470,5470,5470,0
|
|
20230718,161700,170651350,5470,5470,5470,5470,0
|
|
20230718,161600,170651350,5470,5470,5470,5470,0
|
|
20230718,161500,170651350,5470,5470,5470,5470,0
|
|
20230718,161400,170651350,5470,5470,5470,5470,0
|
|
20230718,161300,170651350,5470,5470,5470,5470,0
|
|
20230718,161200,170651350,5470,5470,5470,5470,0
|
|
20230718,161100,170651350,5470,5470,5470,5470,0
|
|
20230718,161000,170651350,5470,5470,5470,5470,0
|
|
20230718,160900,170651350,5470,5470,5470,5470,0
|
|
20230718,160800,170651350,5470,5470,5470,5470,0
|
|
20230718,160700,170651350,5470,5470,5470,5470,302
|
|
20230718,160600,170651350,5470,5470,5470,5470,0
|
|
20230718,160500,170651350,5470,5470,5470,5470,0
|
|
20230718,160400,170651350,5470,5470,5470,5470,0
|
|
20230718,160300,170651350,5470,5470,5470,5470,0
|
|
20230718,160200,170651350,5470,5470,5470,5470,0
|
|
20230718,160100,170651350,5470,5470,5470,5470,0
|
|
20230718,160000,170651350,5470,5470,5470,5470,0
|
|
20230718,155900,170651350,5470,5470,5470,5470,0
|
|
20230718,155800,170651350,5470,5470,5470,5470,0
|
|
20230718,155700,170651350,5470,5470,5470,5470,0
|
|
20230718,155600,170651350,5470,5470,5470,5470,0
|
|
20230718,155500,170651350,5470,5470,5470,5470,0
|
|
20230718,155400,170651350,5470,5470,5470,5470,0
|
|
20230718,155300,170651350,5470,5470,5470,5470,0
|
|
20230718,155200,170651350,5470,5470,5470,5470,0
|
|
20230718,155100,170651350,5470,5470,5470,5470,0
|
|
20230718,155000,170651350,5470,5470,5470,5470,0
|
|
20230718,154900,170651350,5470,5470,5470,5470,0
|
|
20230718,154800,170651350,5470,5470,5470,5470,0
|
|
20230718,154700,170651350,5470,5470,5470,5470,0
|
|
20230718,154600,170651350,5470,5470,5470,5470,0
|
|
20230718,154500,170651350,5470,5470,5470,5470,0
|
|
20230718,154400,170651350,5470,5470,5470,5470,0
|
|
20230718,154300,170651350,5470,5470,5470,5470,0
|
|
20230718,154200,170651350,5470,5470,5470,5470,0
|
|
20230718,154100,170651350,5470,5470,5470,5470,0
|
|
20230718,154000,170651350,5470,5470,5470,5470,0
|
|
20230718,153900,170651350,5470,5470,5470,5470,0
|
|
20230718,153800,170651350,5470,5470,5470,5470,0
|
|
20230718,153700,170651350,5470,5470,5470,5470,302
|
|
20230718,153600,170651350,5470,5470,5470,5470,0
|
|
20230718,153500,170651350,5470,5470,5470,5470,0
|
|
20230718,153400,170651350,5470,5470,5470,5470,0
|
|
20230718,153300,170651350,5470,5470,5470,5470,0
|
|
20230718,153200,170651350,5470,5470,5470,5470,0
|
|
20230718,153100,170651350,5470,5470,5470,5470,0
|
|
20230718,153000,170651350,5470,5470,5470,5470,302
|
|
20230718,152900,168999410,5480,5480,5480,5480,0
|
|
20230718,152800,168999410,5480,5480,5480,5480,0
|
|
20230718,152700,168999410,5480,5480,5480,5480,0
|
|
20230718,152600,168999410,5480,5480,5480,5480,0
|
|
20230718,152500,168999410,5480,5480,5480,5480,0
|
|
20230718,152400,168999410,5480,5480,5480,5480,0
|
|
20230718,152300,168999410,5480,5480,5480,5480,0
|
|
20230718,152200,168999410,5480,5480,5480,5480,0
|
|
20230718,152100,168999410,5480,5480,5480,5480,0
|
|
20230718,152000,168999410,5480,5480,5480,5480,0
|
|
20230718,151900,168999410,5480,5480,5480,5480,0
|
|
20230718,151800,168999410,5480,5480,5480,5480,0
|
|
20230718,151700,168999410,5480,5480,5480,5480,0
|
|
20230718,151600,168999410,5480,5480,5480,5480,100
|
|
20230718,151500,168451410,5480,5480,5480,5480,200
|
|
20230718,151400,167355410,5480,5480,5480,5480,0
|
|
20230718,151300,167355410,5480,5480,5480,5480,17
|
|
20230718,151200,167262250,5480,5480,5480,5480,0
|
|
20230718,151100,167262250,5480,5480,5480,5480,100
|
|
20230718,151000,166714250,5480,5480,5480,5480,0
|
|
20230718,150900,166714250,5480,5480,5480,5480,0
|
|
20230718,150800,166714250,5480,5480,5480,5480,0
|
|
20230718,150700,166714250,5480,5430,5480,5430,1969
|
|
20230718,150600,156012080,5430,5440,5440,5430,620
|
|
20230718,150500,152642790,5450,5450,5450,5450,0
|
|
20230718,150400,152642790,5450,5470,5470,5450,655
|
|
20230718,150300,149070970,5480,5480,5480,5480,0
|
|
20230718,150200,149070970,5480,5480,5480,5480,0
|
|
20230718,150100,149070970,5480,5480,5480,5480,1
|
|
20230718,150000,149065490,5480,5480,5480,5480,0
|
|
20230718,145900,149065490,5480,5480,5480,5480,1
|
|
20230718,145800,149060010,5450,5450,5450,5450,0
|
|
20230718,145700,149060010,5450,5450,5450,5450,179
|
|
20230718,145600,148084460,5450,5450,5450,5450,150
|
|
20230718,145500,147266960,5480,5480,5480,5480,0
|
|
20230718,145400,147266960,5480,5480,5480,5480,100
|
|
20230718,145300,146718960,5480,5480,5480,5480,0
|
|
20230718,145200,146718960,5480,5480,5480,5480,200
|
|
20230718,145100,145622960,5490,5490,5490,5490,0
|
|
20230718,145000,145622960,5490,5490,5490,5490,0
|
|
20230718,144900,145622960,5490,5490,5490,5490,0
|
|
20230718,144800,145622960,5490,5490,5490,5490,0
|
|
20230718,144700,145622960,5490,5490,5490,5490,0
|
|
20230718,144600,145622960,5490,5490,5490,5490,0
|
|
20230718,144500,145622960,5490,5490,5490,5490,0
|
|
20230718,144400,145622960,5490,5490,5490,5490,0
|
|
20230718,144300,145622960,5490,5490,5490,5490,0
|
|
20230718,144200,145622960,5490,5490,5490,5490,0
|
|
20230718,144100,145622960,5490,5490,5490,5490,0
|
|
20230718,144000,145622960,5490,5490,5490,5490,0
|
|
20230718,143900,145622960,5490,5490,5490,5490,0
|
|
20230718,143800,145622960,5490,5490,5490,5490,20
|
|
20230718,143700,145513160,5490,5490,5490,5490,273
|
|
20230718,143600,144014390,5490,5490,5490,5490,1052
|
|
20230718,143500,138238910,5490,5490,5490,5490,22
|
|
20230718,143400,138118130,5490,5490,5490,5490,0
|
|
20230718,143300,138118130,5490,5490,5490,5490,0
|
|
20230718,143200,138118130,5490,5490,5490,5490,0
|
|
20230718,143100,138118130,5490,5490,5490,5490,0
|
|
20230718,143000,138118130,5490,5490,5490,5490,30
|
|
20230718,142900,137953430,5490,5490,5490,5490,0
|
|
20230718,142800,137953430,5490,5490,5490,5490,0
|
|
20230718,142700,137953430,5490,5490,5490,5490,0
|
|
20230718,142600,137953430,5490,5440,5490,5440,303
|
|
20230718,142500,136295820,5440,5440,5440,5440,17
|
|
20230718,142400,136203340,5440,5440,5440,5440,0
|
|
20230718,142300,136203340,5440,5440,5440,5440,61
|
|
20230718,142200,135871500,5450,5450,5450,5450,0
|
|
20230718,142100,135871500,5450,5450,5450,5450,0
|
|
20230718,142000,135871500,5450,5450,5450,5450,0
|
|
20230718,141900,135871500,5450,5450,5450,5450,0
|
|
20230718,141800,135871500,5450,5450,5450,5450,0
|
|
20230718,141700,135871500,5450,5450,5450,5450,0
|
|
20230718,141600,135871500,5450,5440,5450,5440,172
|
|
20230718,141500,134934820,5420,5420,5420,5420,0
|
|
20230718,141400,134934820,5420,5420,5420,5420,0
|
|
20230718,141300,134934820,5420,5420,5420,5420,10
|
|
20230718,141200,134880620,5420,5420,5420,5420,0
|
|
20230718,141100,134880620,5420,5420,5420,5420,0
|
|
20230718,141000,134880620,5420,5420,5420,5420,0
|
|
20230718,140900,134880620,5420,5420,5420,5420,0
|
|
20230718,140800,134880620,5420,5420,5420,5420,0
|
|
20230718,140700,134880620,5420,5420,5420,5420,0
|
|
20230718,140600,134880620,5420,5420,5420,5420,500
|
|
20230718,140500,132170620,5430,5430,5430,5430,0
|
|
20230718,140400,132170620,5430,5430,5430,5430,0
|
|
20230718,140300,132170620,5430,5430,5430,5430,0
|
|
20230718,140200,132170620,5430,5430,5430,5430,20
|
|
20230718,140100,132062020,5430,5430,5430,5430,0
|
|
20230718,140000,132062020,5430,5430,5430,5430,0
|
|
20230718,135900,132062020,5430,5430,5430,5430,0
|
|
20230718,135800,132062020,5430,5430,5430,5430,0
|
|
20230718,135700,132062020,5430,5440,5440,5430,601
|
|
20230718,135600,128797510,5440,5450,5450,5440,100
|
|
20230718,135500,128253120,5440,5450,5450,5440,13
|
|
20230718,135400,128182380,5450,5450,5450,5450,0
|
|
20230718,135300,128182380,5450,5450,5450,5450,0
|
|
20230718,135200,128182380,5450,5450,5450,5450,0
|
|
20230718,135100,128182380,5450,5450,5450,5450,100
|
|
20230718,135000,127637380,5450,5450,5450,5450,0
|
|
20230718,134900,127637380,5450,5450,5450,5450,2
|
|
20230718,134800,127626480,5490,5490,5490,5490,0
|
|
20230718,134700,127626480,5490,5490,5490,5490,0
|
|
20230718,134600,127626480,5490,5490,5490,5490,0
|
|
20230718,134500,127626480,5490,5490,5490,5490,0
|
|
20230718,134400,127626480,5490,5490,5490,5490,0
|
|
20230718,134300,127626480,5490,5490,5490,5490,0
|
|
20230718,134200,127626480,5490,5490,5490,5490,0
|
|
20230718,134100,127626480,5490,5490,5490,5490,0
|
|
20230718,134000,127626480,5490,5490,5490,5490,1
|
|
20230718,133900,127620990,5470,5470,5470,5470,0
|
|
20230718,133800,127620990,5470,5470,5470,5470,0
|
|
20230718,133700,127620990,5470,5470,5470,5470,0
|
|
20230718,133600,127620990,5470,5470,5470,5470,67
|
|
20230718,133500,127254500,5490,5490,5490,5490,0
|
|
20230718,133400,127254500,5490,5490,5490,5490,0
|
|
20230718,133300,127254500,5490,5490,5490,5490,0
|
|
20230718,133200,127254500,5490,5490,5490,5490,0
|
|
20230718,133100,127254500,5490,5490,5490,5490,0
|
|
20230718,133000,127254500,5490,5490,5490,5490,0
|
|
20230718,132900,127254500,5490,5490,5490,5490,0
|
|
20230718,132800,127254500,5490,5490,5490,5490,0
|
|
20230718,132700,127254500,5490,5490,5490,5490,0
|
|
20230718,132600,127254500,5490,5490,5490,5490,0
|
|
20230718,132500,127254500,5490,5490,5490,5490,5
|
|
20230718,132400,127227050,5490,5470,5490,5470,201
|
|
20230718,132300,126127560,5490,5480,5490,5480,2
|
|
20230718,132200,126116590,5490,5490,5490,5490,0
|
|
20230718,132100,126116590,5490,5490,5490,5490,0
|
|
20230718,132000,126116590,5490,5490,5490,5490,0
|
|
20230718,131900,126116590,5490,5490,5490,5490,0
|
|
20230718,131800,126116590,5490,5490,5490,5490,0
|
|
20230718,131700,126116590,5490,5490,5490,5490,0
|
|
20230718,131600,126116590,5490,5490,5490,5490,0
|
|
20230718,131500,126116590,5490,5490,5490,5490,0
|
|
20230718,131400,126116590,5490,5480,5490,5480,1000
|
|
20230718,131300,120627090,5490,5490,5490,5490,0
|
|
20230718,131200,120627090,5490,5490,5490,5490,0
|
|
20230718,131100,120627090,5490,5490,5490,5490,0
|
|
20230718,131000,120627090,5490,5490,5490,5490,0
|
|
20230718,130900,120627090,5490,5490,5490,5490,0
|
|
20230718,130800,120627090,5490,5450,5490,5450,51
|
|
20230718,130700,120349100,5490,5490,5490,5490,0
|
|
20230718,130600,120349100,5490,5490,5490,5490,0
|
|
20230718,130500,120349100,5490,5490,5490,5490,0
|
|
20230718,130400,120349100,5490,5490,5490,5490,1
|
|
20230718,130300,120343610,5490,5490,5490,5490,0
|
|
20230718,130200,120343610,5490,5490,5490,5490,0
|
|
20230718,130100,120343610,5490,5490,5490,5490,0
|
|
20230718,130000,120343610,5490,5490,5490,5490,0
|
|
20230718,125900,120343610,5490,5490,5490,5490,0
|
|
20230718,125800,120343610,5490,5490,5490,5490,0
|
|
20230718,125700,120343610,5490,5490,5490,5490,0
|
|
20230718,125600,120343610,5490,5490,5490,5490,0
|
|
20230718,125500,120343610,5490,5490,5490,5490,0
|
|
20230718,125400,120343610,5490,5490,5500,5490,19
|
|
20230718,125300,120239290,5500,5500,5500,5500,0
|
|
20230718,125200,120239290,5500,5500,5500,5500,0
|
|
20230718,125100,120239290,5500,5500,5500,5500,0
|
|
20230718,125000,120239290,5500,5490,5500,5490,7
|
|
20230718,124900,120200850,5490,5490,5490,5490,0
|
|
20230718,124800,120200850,5490,5490,5490,5490,18
|
|
20230718,124700,120102030,5500,5480,5500,5480,15
|
|
20230718,124600,120019680,5490,5490,5490,5490,0
|
|
20230718,124500,120019680,5490,5490,5490,5490,0
|
|
20230718,124400,120019680,5490,5490,5490,5490,0
|
|
20230718,124300,120019680,5490,5490,5490,5490,3
|
|
20230718,124200,120003210,5500,5500,5500,5500,0
|
|
20230718,124100,120003210,5500,5500,5500,5500,0
|
|
20230718,124000,120003210,5500,5440,5500,5430,134
|
|
20230718,123900,119271050,5500,5500,5500,5500,1
|
|
20230718,123800,119265550,5490,5490,5490,5490,9
|
|
20230718,123700,119216140,5490,5490,5490,5490,1
|
|
20230718,123600,119210650,5490,5490,5490,5490,2
|
|
20230718,123500,119199670,5510,5460,5510,5430,100
|
|
20230718,123400,118652930,5500,5500,5500,5500,1
|
|
20230718,123300,118647430,5510,5500,5510,5500,17
|
|
20230718,123200,118553920,5460,5460,5460,5460,63
|
|
20230718,123100,118209940,5450,5450,5450,5450,0
|
|
20230718,123000,118209940,5450,5450,5450,5450,0
|
|
20230718,122900,118209940,5450,5450,5450,5450,0
|
|
20230718,122800,118209940,5450,5450,5450,5450,0
|
|
20230718,122700,118209940,5450,5410,5450,5410,1158
|
|
20230718,122600,111909280,5410,5410,5410,5390,218
|
|
20230718,122500,110730020,5390,5360,5390,5360,37
|
|
20230718,122400,110531200,5350,5360,5390,5350,254
|
|
20230718,122300,109164420,5360,5360,5360,5360,0
|
|
20230718,122200,109164420,5360,5360,5360,5360,42
|
|
20230718,122100,108939300,5370,5370,5370,5370,1
|
|
20230718,122000,108933930,5370,5370,5370,5370,0
|
|
20230718,121900,108933930,5370,5370,5370,5370,101
|
|
20230718,121800,108391560,5370,5370,5370,5370,0
|
|
20230718,121700,108391560,5370,5370,5370,5370,0
|
|
20230718,121600,108391560,5370,5370,5370,5370,1
|
|
20230718,121500,108386190,5360,5360,5360,5360,0
|
|
20230718,121400,108386190,5360,5360,5360,5360,0
|
|
20230718,121300,108386190,5360,5360,5360,5360,0
|
|
20230718,121200,108386190,5360,5360,5360,5360,0
|
|
20230718,121100,108386190,5360,5380,5380,5360,104
|
|
20230718,121000,107827610,5350,5350,5350,5350,0
|
|
20230718,120900,107827610,5350,5350,5350,5350,40
|
|
20230718,120800,107613610,5350,5350,5350,5350,247
|
|
20230718,120700,106292160,5350,5360,5360,5350,549
|
|
20230718,120600,103352990,5340,5340,5340,5340,0
|
|
20230718,120500,103352990,5340,5340,5340,5340,0
|
|
20230718,120400,103352990,5340,5340,5340,5340,0
|
|
20230718,120300,103352990,5340,5380,5380,5340,1000
|
|
20230718,120200,97985030,5420,5420,5420,5420,0
|
|
20230718,120100,97985030,5420,5420,5420,5420,0
|
|
20230718,120000,97985030,5420,5420,5420,5420,0
|
|
20230718,115900,97985030,5420,5420,5420,5420,0
|
|
20230718,115800,97985030,5420,5420,5420,5420,0
|
|
20230718,115700,97985030,5420,5420,5420,5420,0
|
|
20230718,115600,97985030,5420,5420,5420,5420,0
|
|
20230718,115500,97985030,5420,5420,5420,5420,0
|
|
20230718,115400,97985030,5420,5420,5420,5420,0
|
|
20230718,115300,97985030,5420,5420,5420,5420,0
|
|
20230718,115200,97985030,5420,5420,5420,5420,1
|
|
20230718,115100,97979610,5390,5400,5430,5370,2458
|
|
20230718,115000,84727940,5410,5410,5410,5410,61
|
|
20230718,114900,84397930,5420,5420,5420,5420,0
|
|
20230718,114800,84397930,5420,5420,5420,5420,0
|
|
20230718,114700,84397930,5420,5420,5420,5420,13
|
|
20230718,114600,84327470,5410,5440,5440,5410,1935
|
|
20230718,114500,73834390,5440,5440,5440,5440,10
|
|
20230718,114400,73779990,5430,5430,5430,5430,0
|
|
20230718,114300,73779990,5430,5430,5430,5430,0
|
|
20230718,114200,73779990,5430,5430,5430,5430,0
|
|
20230718,114100,73779990,5430,5430,5430,5430,515
|
|
20230718,114000,70983540,5430,5430,5430,5430,0
|
|
20230718,113900,70983540,5430,5430,5430,5430,0
|
|
20230718,113800,70983540,5430,5430,5430,5430,0
|
|
20230718,113700,70983540,5430,5440,5440,5430,264
|
|
20230718,113600,69549930,5430,5430,5430,5430,0
|
|
20230718,113500,69549930,5430,5430,5430,5430,0
|
|
20230718,113400,69549930,5430,5430,5430,5430,50
|
|
20230718,113300,69278430,5440,5470,5470,5440,417
|
|
20230718,113200,67009840,5450,5450,5450,5450,5
|
|
20230718,113100,66982590,5450,5460,5490,5450,150
|
|
20230718,113000,66162670,5460,5460,5460,5460,0
|
|
20230718,112900,66162670,5460,5460,5460,5460,0
|
|
20230718,112800,66162670,5460,5460,5460,5460,0
|
|
20230718,112700,66162670,5460,5460,5460,5460,0
|
|
20230718,112600,66162670,5460,5460,5460,5460,0
|
|
20230718,112500,66162670,5460,5460,5460,5460,0
|
|
20230718,112400,66162670,5460,5450,5460,5450,17
|
|
20230718,112300,66070000,5440,5440,5440,5440,0
|
|
20230718,112200,66070000,5440,5440,5440,5440,20
|
|
20230718,112100,65961200,5460,5440,5460,5440,25
|
|
20230718,112000,65824980,5450,5440,5460,5440,406
|
|
20230718,111900,63608280,5460,5430,5460,5430,10
|
|
20230718,111800,63553780,5440,5440,5440,5440,21
|
|
20230718,111700,63439540,5450,5450,5450,5450,1
|
|
20230718,111600,63434090,5450,5450,5450,5450,2
|
|
20230718,111500,63423190,5450,5450,5450,5450,0
|
|
20230718,111400,63423190,5450,5450,5450,5450,0
|
|
20230718,111300,63423190,5450,5450,5450,5450,0
|
|
20230718,111200,63423190,5450,5450,5450,5450,0
|
|
20230718,111100,63423190,5450,5450,5450,5450,0
|
|
20230718,111000,63423190,5450,5450,5450,5450,0
|
|
20230718,110900,63423190,5450,5450,5450,5450,0
|
|
20230718,110800,63423190,5450,5450,5450,5450,0
|
|
20230718,110700,63423190,5450,5450,5450,5450,0
|
|
20230718,110600,63423190,5450,5450,5450,5450,0
|
|
20230718,110500,63423190,5450,5450,5450,5450,0
|
|
20230718,110400,63423190,5450,5450,5450,5450,0
|
|
20230718,110300,63423190,5450,5450,5450,5450,0
|
|
20230718,110200,63423190,5450,5450,5450,5450,0
|
|
20230718,110100,63423190,5450,5450,5450,5450,0
|
|
20230718,110000,63423190,5450,5450,5450,5450,0
|
|
20230718,105900,63423190,5450,5450,5450,5450,0
|
|
20230718,105800,63423190,5450,5430,5450,5430,2
|
|
20230718,105700,63412310,5430,5430,5430,5430,0
|
|
20230718,105600,63412310,5430,5460,5460,5430,60
|
|
20230718,105500,63086360,5460,5460,5460,5460,0
|
|
20230718,105400,63086360,5460,5450,5460,5450,4
|
|
20230718,105300,63064550,5450,5450,5450,5450,0
|
|
20230718,105200,63064550,5450,5450,5450,5450,0
|
|
20230718,105100,63064550,5450,5450,5450,5450,0
|
|
20230718,105000,63064550,5450,5430,5450,5430,2
|
|
20230718,104900,63053670,5430,5440,5440,5430,140
|
|
20230718,104800,62293310,5460,5450,5460,5450,5
|
|
20230718,104700,62266020,5460,5450,5460,5450,10
|
|
20230718,104600,62211450,5460,5450,5460,5450,4
|
|
20230718,104500,62189640,5460,5430,5460,5430,102
|
|
20230718,104400,61634250,5450,5450,5450,5450,0
|
|
20230718,104300,61634250,5450,5430,5450,5430,2
|
|
20230718,104200,61623370,5450,5450,5450,5450,62
|
|
20230718,104100,61285470,5430,5430,5430,5430,39
|
|
20230718,104000,61073700,5440,5440,5440,5440,1
|
|
20230718,103900,61068260,5460,5460,5460,5460,0
|
|
20230718,103800,61068260,5460,5460,5460,5460,120
|
|
20230718,103700,60413060,5470,5470,5470,5470,0
|
|
20230718,103600,60413060,5470,5470,5470,5470,0
|
|
20230718,103500,60413060,5470,5470,5470,5470,0
|
|
20230718,103400,60413060,5470,5470,5470,5470,0
|
|
20230718,103300,60413060,5470,5470,5470,5470,0
|
|
20230718,103200,60413060,5470,5470,5470,5470,0
|
|
20230718,103100,60413060,5470,5470,5470,5470,0
|
|
20230718,103000,60413060,5470,5470,5470,5470,0
|
|
20230718,102900,60413060,5470,5470,5470,5470,0
|
|
20230718,102800,60413060,5470,5470,5470,5470,0
|
|
20230718,102700,60413060,5470,5470,5470,5470,0
|
|
20230718,102600,60413060,5470,5470,5470,5470,0
|
|
20230718,102500,60413060,5470,5470,5470,5470,0
|
|
20230718,102400,60413060,5470,5470,5470,5470,1
|
|
20230718,102300,60407590,5440,5440,5440,5440,600
|
|
20230718,102200,57143590,5440,5440,5440,5440,2
|
|
20230718,102100,57132710,5440,5440,5440,5440,2
|
|
20230718,102000,57121830,5440,5440,5440,5440,0
|
|
20230718,101900,57121830,5440,5440,5440,5440,0
|
|
20230718,101800,57121830,5440,5440,5440,5440,0
|
|
20230718,101700,57121830,5440,5440,5440,5440,1
|
|
20230718,101600,57116390,5440,5440,5440,5440,0
|
|
20230718,101500,57116390,5440,5440,5440,5440,0
|
|
20230718,101400,57116390,5440,5440,5440,5440,0
|
|
20230718,101300,57116390,5440,5440,5440,5440,0
|
|
20230718,101200,57116390,5440,5440,5440,5440,8
|
|
20230718,101100,57072870,5460,5460,5460,5460,0
|
|
20230718,101000,57072870,5460,5460,5460,5460,51
|
|
20230718,100900,56794410,5460,5460,5460,5460,200
|
|
20230718,100800,55702410,5450,5450,5450,5450,0
|
|
20230718,100700,55702410,5450,5450,5450,5450,0
|
|
20230718,100600,55702410,5450,5450,5450,5450,2
|
|
20230718,100500,55691510,5450,5450,5450,5450,0
|
|
20230718,100400,55691510,5450,5450,5450,5450,0
|
|
20230718,100300,55691510,5450,5420,5450,5420,64
|
|
20230718,100200,55342740,5420,5440,5440,5420,55
|
|
20230718,100100,55044560,5450,5440,5450,5440,58
|
|
20230718,100000,54728470,5450,5450,5450,5450,0
|
|
20230718,095900,54728470,5450,5450,5450,5450,1
|
|
20230718,095800,54723020,5440,5440,5440,5440,0
|
|
20230718,095700,54723020,5440,5440,5440,5440,310
|
|
20230718,095600,53036620,5440,5420,5440,5420,697
|
|
20230718,095500,49257480,5420,5460,5460,5420,2300
|
|
20230718,095400,36725450,5460,5460,5460,5460,69
|
|
20230718,095300,36348710,5450,5450,5450,5450,0
|
|
20230718,095200,36348710,5450,5450,5450,5450,0
|
|
20230718,095100,36348710,5450,5450,5450,5450,1
|
|
20230718,095000,36343260,5510,5510,5510,5510,0
|
|
20230718,094900,36343260,5510,5480,5510,5480,540
|
|
20230718,094800,33376260,5480,5480,5480,5480,0
|
|
20230718,094700,33376260,5480,5480,5480,5480,125
|
|
20230718,094600,32691260,5460,5460,5460,5460,0
|
|
20230718,094500,32691260,5460,5460,5460,5460,0
|
|
20230718,094400,32691260,5460,5460,5460,5460,301
|
|
20230718,094300,31047800,5470,5480,5480,5470,117
|
|
20230718,094200,30406670,5470,5480,5480,5470,786
|
|
20230718,094100,26106330,5480,5510,5510,5480,536
|
|
20230718,094000,23154470,5520,5520,5520,5520,1
|
|
20230718,093900,23148950,5510,5490,5510,5490,308
|
|
20230718,093800,21453900,5490,5490,5490,5490,0
|
|
20230718,093700,21453900,5490,5490,5490,5490,0
|
|
20230718,093600,21453900,5490,5490,5490,5490,102
|
|
20230718,093500,20893920,5470,5470,5470,5470,0
|
|
20230718,093400,20893920,5470,5470,5470,5470,0
|
|
20230718,093300,20893920,5470,5470,5470,5470,0
|
|
20230718,093200,20893920,5470,5470,5470,5470,1
|
|
20230718,093100,20888450,5480,5480,5480,5480,111
|
|
20230718,093000,20280170,5500,5500,5500,5500,0
|
|
20230718,092900,20280170,5500,5500,5500,5500,0
|
|
20230718,092800,20280170,5500,5500,5500,5500,0
|
|
20230718,092700,20280170,5500,5500,5500,5500,0
|
|
20230718,092600,20280170,5500,5500,5500,5500,0
|
|
20230718,092500,20280170,5500,5500,5500,5500,0
|
|
20230718,092400,20280170,5500,5500,5500,5500,0
|
|
20230718,092300,20280170,5500,5500,5500,5500,7
|
|
20230718,092200,20241670,5500,5500,5500,5500,0
|
|
20230718,092100,20241670,5500,5500,5500,5500,0
|
|
20230718,092000,20241670,5500,5500,5500,5500,3
|
|
20230718,091900,20225170,5470,5470,5470,5470,0
|
|
20230718,091800,20225170,5470,5470,5470,5470,0
|
|
20230718,091700,20225170,5470,5490,5490,5470,22
|
|
20230718,091600,20104770,5490,5490,5490,5490,79
|
|
20230718,091500,19671060,5450,5450,5450,5450,0
|
|
20230718,091400,19671060,5450,5450,5450,5450,0
|
|
20230718,091300,19671060,5450,5490,5490,5450,110
|
|
20230718,091200,19069160,5450,5480,5480,5450,515
|
|
20230718,091100,16260600,5480,5480,5480,5480,0
|
|
20230718,091000,16260600,5480,5500,5500,5480,1361
|
|
20230718,090900,8781100,5510,5530,5530,5510,34
|
|
20230718,090800,8593740,5520,5520,5520,5520,0
|
|
20230718,090700,8593740,5520,5520,5520,5520,0
|
|
20230718,090600,8593740,5520,5520,5520,5520,10
|
|
20230718,090500,8538540,5520,5520,5520,5520,0
|
|
20230718,090400,8538540,5520,5520,5520,5520,0
|
|
20230718,090300,8538540,5520,5520,5520,5520,0
|
|
20230718,090200,8538540,5520,5490,5520,5470,1348
|
|
20230718,090100,1123590,5500,5500,5500,5500,0
|
|
20230718,090000,1123590,5500,5510,5510,5500,204
|