622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,191900,296091640,5810,5810,5810,5810,2321
|
|
20230713,191800,296091640,5810,5810,5810,5810,0
|
|
20230713,191700,296091640,5810,5810,5810,5810,0
|
|
20230713,191600,296091640,5810,5810,5810,5810,0
|
|
20230713,191500,296091640,5810,5810,5810,5810,0
|
|
20230713,191400,296091640,5810,5810,5810,5810,0
|
|
20230713,191300,296091640,5810,5810,5810,5810,0
|
|
20230713,191200,296091640,5810,5810,5810,5810,0
|
|
20230713,191100,296091640,5810,5810,5810,5810,0
|
|
20230713,191000,296091640,5810,5810,5810,5810,0
|
|
20230713,190900,296091640,5810,5810,5810,5810,0
|
|
20230713,190800,296091640,5810,5810,5810,5810,0
|
|
20230713,190700,296091640,5810,5810,5810,5810,0
|
|
20230713,190600,296091640,5810,5810,5810,5810,0
|
|
20230713,190500,296091640,5810,5810,5810,5810,0
|
|
20230713,190400,296091640,5810,5810,5810,5810,0
|
|
20230713,190300,296091640,5810,5810,5810,5810,0
|
|
20230713,190200,296091640,5810,5810,5810,5810,0
|
|
20230713,190100,296091640,5810,5810,5810,5810,0
|
|
20230713,190000,296091640,5810,5810,5810,5810,0
|
|
20230713,185900,296091640,5810,5810,5810,5810,0
|
|
20230713,185800,296091640,5810,5810,5810,5810,0
|
|
20230713,185700,296091640,5810,5810,5810,5810,0
|
|
20230713,185600,296091640,5810,5810,5810,5810,0
|
|
20230713,185500,296091640,5810,5810,5810,5810,0
|
|
20230713,185400,296091640,5810,5810,5810,5810,0
|
|
20230713,185300,296091640,5810,5810,5810,5810,0
|
|
20230713,185200,296091640,5810,5810,5810,5810,0
|
|
20230713,185100,296091640,5810,5810,5810,5810,0
|
|
20230713,185000,296091640,5810,5810,5810,5810,0
|
|
20230713,184900,296091640,5810,5810,5810,5810,2321
|
|
20230713,184800,296091640,5810,5810,5810,5810,0
|
|
20230713,184700,296091640,5810,5810,5810,5810,0
|
|
20230713,184600,296091640,5810,5810,5810,5810,0
|
|
20230713,184500,296091640,5810,5810,5810,5810,0
|
|
20230713,184400,296091640,5810,5810,5810,5810,0
|
|
20230713,184300,296091640,5810,5810,5810,5810,0
|
|
20230713,184200,296091640,5810,5810,5810,5810,0
|
|
20230713,184100,296091640,5810,5810,5810,5810,0
|
|
20230713,184000,296091640,5810,5810,5810,5810,0
|
|
20230713,183900,296091640,5810,5810,5810,5810,0
|
|
20230713,183800,296091640,5810,5810,5810,5810,0
|
|
20230713,183700,296091640,5810,5810,5810,5810,0
|
|
20230713,183600,296091640,5810,5810,5810,5810,0
|
|
20230713,183500,296091640,5810,5810,5810,5810,0
|
|
20230713,183400,296091640,5810,5810,5810,5810,0
|
|
20230713,183300,296091640,5810,5810,5810,5810,0
|
|
20230713,183200,296091640,5810,5810,5810,5810,0
|
|
20230713,183100,296091640,5810,5810,5810,5810,0
|
|
20230713,183000,296091640,5810,5810,5810,5810,0
|
|
20230713,182900,296091640,5810,5810,5810,5810,0
|
|
20230713,182800,296091640,5810,5810,5810,5810,0
|
|
20230713,182700,296091640,5810,5810,5810,5810,0
|
|
20230713,182600,296091640,5810,5810,5810,5810,0
|
|
20230713,182500,296091640,5810,5810,5810,5810,0
|
|
20230713,182400,296091640,5810,5810,5810,5810,0
|
|
20230713,182300,296091640,5810,5810,5810,5810,0
|
|
20230713,182200,296091640,5810,5810,5810,5810,0
|
|
20230713,182100,296091640,5810,5810,5810,5810,0
|
|
20230713,182000,296091640,5810,5810,5810,5810,0
|
|
20230713,181900,296091640,5810,5810,5810,5810,2321
|
|
20230713,181800,296091640,5810,5810,5810,5810,0
|
|
20230713,181700,296091640,5810,5810,5810,5810,0
|
|
20230713,181600,296091640,5810,5810,5810,5810,0
|
|
20230713,181500,296091640,5810,5810,5810,5810,0
|
|
20230713,181400,296091640,5810,5810,5810,5810,0
|
|
20230713,181300,296091640,5810,5810,5810,5810,0
|
|
20230713,181200,296091640,5810,5810,5810,5810,0
|
|
20230713,181100,296091640,5810,5810,5810,5810,0
|
|
20230713,181000,296091640,5810,5810,5810,5810,0
|
|
20230713,180900,296091640,5810,5810,5810,5810,0
|
|
20230713,180800,296091640,5810,5810,5810,5810,0
|
|
20230713,180700,296091640,5810,5810,5810,5810,0
|
|
20230713,180600,296091640,5810,5810,5810,5810,0
|
|
20230713,180500,296091640,5810,5810,5810,5810,0
|
|
20230713,180400,296091640,5810,5810,5810,5810,0
|
|
20230713,180300,296091640,5810,5810,5810,5810,0
|
|
20230713,180200,296091640,5810,5810,5810,5810,0
|
|
20230713,180100,296091640,5810,5810,5810,5810,0
|
|
20230713,180000,296091640,5810,5810,5810,5810,0
|
|
20230713,175900,296091640,5810,5810,5810,5810,0
|
|
20230713,175800,296091640,5810,5810,5810,5810,0
|
|
20230713,175700,296091640,5810,5810,5810,5810,0
|
|
20230713,175600,296091640,5810,5810,5810,5810,0
|
|
20230713,175500,296091640,5810,5810,5810,5810,0
|
|
20230713,175400,296091640,5810,5810,5810,5810,0
|
|
20230713,175300,296091640,5810,5810,5810,5810,0
|
|
20230713,175200,296091640,5810,5810,5810,5810,0
|
|
20230713,175100,296091640,5810,5810,5810,5810,0
|
|
20230713,175000,296091640,5810,5810,5810,5810,0
|
|
20230713,174900,296091640,5810,5810,5810,5810,2321
|
|
20230713,174800,296091640,5810,5810,5810,5810,0
|
|
20230713,174700,296091640,5810,5810,5810,5810,0
|
|
20230713,174600,296091640,5810,5810,5810,5810,0
|
|
20230713,174500,296091640,5810,5810,5810,5810,0
|
|
20230713,174400,296091640,5810,5810,5810,5810,0
|
|
20230713,174300,296091640,5810,5810,5810,5810,0
|
|
20230713,174200,296091640,5810,5810,5810,5810,0
|
|
20230713,174100,296091640,5810,5810,5810,5810,0
|
|
20230713,174000,296091640,5810,5810,5810,5810,0
|
|
20230713,173900,296091640,5810,5810,5810,5810,0
|
|
20230713,173800,296091640,5810,5810,5810,5810,0
|
|
20230713,173700,296091640,5810,5810,5810,5810,0
|
|
20230713,173600,296091640,5810,5810,5810,5810,0
|
|
20230713,173500,296091640,5810,5810,5810,5810,0
|
|
20230713,173400,296091640,5810,5810,5810,5810,0
|
|
20230713,173300,296091640,5810,5810,5810,5810,0
|
|
20230713,173200,296091640,5810,5810,5810,5810,0
|
|
20230713,173100,296091640,5810,5810,5810,5810,0
|
|
20230713,173000,296091640,5810,5810,5810,5810,0
|
|
20230713,172900,296091640,5810,5810,5810,5810,0
|
|
20230713,172800,296091640,5810,5810,5810,5810,0
|
|
20230713,172700,296091640,5810,5810,5810,5810,0
|
|
20230713,172600,296091640,5810,5810,5810,5810,0
|
|
20230713,172500,296091640,5810,5810,5810,5810,0
|
|
20230713,172400,296091640,5810,5810,5810,5810,0
|
|
20230713,172300,296091640,5810,5810,5810,5810,0
|
|
20230713,172200,296091640,5810,5810,5810,5810,0
|
|
20230713,172100,296091640,5810,5810,5810,5810,0
|
|
20230713,172000,296091640,5810,5810,5810,5810,0
|
|
20230713,171900,296091640,5810,5810,5810,5810,2321
|
|
20230713,171800,296091640,5810,5810,5810,5810,0
|
|
20230713,171700,296091640,5810,5810,5810,5810,0
|
|
20230713,171600,296091640,5810,5810,5810,5810,0
|
|
20230713,171500,296091640,5810,5810,5810,5810,0
|
|
20230713,171400,296091640,5810,5810,5810,5810,0
|
|
20230713,171300,296091640,5810,5810,5810,5810,0
|
|
20230713,171200,296091640,5810,5810,5810,5810,0
|
|
20230713,171100,296091640,5810,5810,5810,5810,0
|
|
20230713,171000,296091640,5810,5810,5810,5810,0
|
|
20230713,170900,296091640,5810,5810,5810,5810,0
|
|
20230713,170800,296091640,5810,5810,5810,5810,0
|
|
20230713,170700,296091640,5810,5810,5810,5810,0
|
|
20230713,170600,296091640,5810,5810,5810,5810,0
|
|
20230713,170500,296091640,5810,5810,5810,5810,0
|
|
20230713,170400,296091640,5810,5810,5810,5810,0
|
|
20230713,170300,296091640,5810,5810,5810,5810,0
|
|
20230713,170200,296091640,5810,5810,5810,5810,0
|
|
20230713,170100,296091640,5810,5810,5810,5810,0
|
|
20230713,170000,296091640,5810,5810,5810,5810,0
|
|
20230713,165900,296091640,5810,5810,5810,5810,0
|
|
20230713,165800,296091640,5810,5810,5810,5810,0
|
|
20230713,165700,296091640,5810,5810,5810,5810,0
|
|
20230713,165600,296091640,5810,5810,5810,5810,0
|
|
20230713,165500,296091640,5810,5810,5810,5810,0
|
|
20230713,165400,296091640,5810,5810,5810,5810,0
|
|
20230713,165300,296091640,5810,5810,5810,5810,0
|
|
20230713,165200,296091640,5810,5810,5810,5810,0
|
|
20230713,165100,296091640,5810,5810,5810,5810,0
|
|
20230713,165000,296091640,5810,5810,5810,5810,0
|
|
20230713,164900,296091640,5810,5810,5810,5810,2321
|
|
20230713,164800,296091640,5810,5810,5810,5810,0
|
|
20230713,164700,296091640,5810,5810,5810,5810,0
|
|
20230713,164600,296091640,5810,5810,5810,5810,0
|
|
20230713,164500,296091640,5810,5810,5810,5810,0
|
|
20230713,164400,296091640,5810,5810,5810,5810,0
|
|
20230713,164300,296091640,5810,5810,5810,5810,0
|
|
20230713,164200,296091640,5810,5810,5810,5810,0
|
|
20230713,164100,296091640,5810,5810,5810,5810,0
|
|
20230713,164000,296091640,5810,5810,5810,5810,0
|
|
20230713,163900,296091640,5810,5810,5810,5810,0
|
|
20230713,163800,296091640,5810,5810,5810,5810,0
|
|
20230713,163700,296091640,5810,5810,5810,5810,0
|
|
20230713,163600,296091640,5810,5810,5810,5810,0
|
|
20230713,163500,296091640,5810,5810,5810,5810,0
|
|
20230713,163400,296091640,5810,5810,5810,5810,0
|
|
20230713,163300,296091640,5810,5810,5810,5810,0
|
|
20230713,163200,296091640,5810,5810,5810,5810,0
|
|
20230713,163100,296091640,5810,5810,5810,5810,0
|
|
20230713,163000,296091640,5810,5810,5810,5810,0
|
|
20230713,162900,296091640,5810,5810,5810,5810,0
|
|
20230713,162800,296091640,5810,5810,5810,5810,0
|
|
20230713,162700,296091640,5810,5810,5810,5810,0
|
|
20230713,162600,296091640,5810,5810,5810,5810,0
|
|
20230713,162500,296091640,5810,5810,5810,5810,0
|
|
20230713,162400,296091640,5810,5810,5810,5810,0
|
|
20230713,162300,296091640,5810,5810,5810,5810,0
|
|
20230713,162200,296091640,5810,5810,5810,5810,0
|
|
20230713,162100,296091640,5810,5810,5810,5810,0
|
|
20230713,162000,296091640,5810,5810,5810,5810,0
|
|
20230713,161900,296091640,5810,5810,5810,5810,2321
|
|
20230713,161800,296091640,5810,5810,5810,5810,0
|
|
20230713,161700,296091640,5810,5810,5810,5810,0
|
|
20230713,161600,296091640,5810,5810,5810,5810,0
|
|
20230713,161500,296091640,5810,5810,5810,5810,0
|
|
20230713,161400,296091640,5810,5810,5810,5810,0
|
|
20230713,161300,296091640,5810,5810,5810,5810,0
|
|
20230713,161200,296091640,5810,5810,5810,5810,0
|
|
20230713,161100,296091640,5810,5810,5810,5810,0
|
|
20230713,161000,296091640,5810,5810,5810,5810,0
|
|
20230713,160900,296091640,5810,5810,5810,5810,0
|
|
20230713,160800,296091640,5810,5810,5810,5810,0
|
|
20230713,160700,296091640,5810,5810,5810,5810,0
|
|
20230713,160600,296091640,5810,5810,5810,5810,0
|
|
20230713,160500,296091640,5810,5810,5810,5810,0
|
|
20230713,160400,296091640,5810,5810,5810,5810,0
|
|
20230713,160300,296091640,5810,5810,5810,5810,0
|
|
20230713,160200,296091640,5810,5810,5810,5810,0
|
|
20230713,160100,296091640,5810,5810,5810,5810,0
|
|
20230713,160000,296091640,5810,5810,5810,5810,0
|
|
20230713,155900,296091640,5810,5810,5810,5810,0
|
|
20230713,155800,296091640,5810,5810,5810,5810,0
|
|
20230713,155700,296091640,5810,5810,5810,5810,0
|
|
20230713,155600,296091640,5810,5810,5810,5810,0
|
|
20230713,155500,296091640,5810,5810,5810,5810,0
|
|
20230713,155400,296091640,5810,5810,5810,5810,0
|
|
20230713,155300,296091640,5810,5810,5810,5810,0
|
|
20230713,155200,296091640,5810,5810,5810,5810,0
|
|
20230713,155100,296091640,5810,5810,5810,5810,0
|
|
20230713,155000,296091640,5810,5810,5810,5810,0
|
|
20230713,154900,296091640,5810,5810,5810,5810,2321
|
|
20230713,154800,296091640,5810,5810,5810,5810,0
|
|
20230713,154700,296091640,5810,5810,5810,5810,0
|
|
20230713,154600,296091640,5810,5810,5810,5810,0
|
|
20230713,154500,296091640,5810,5810,5810,5810,0
|
|
20230713,154400,296091640,5810,5810,5810,5810,0
|
|
20230713,154300,296091640,5810,5810,5810,5810,0
|
|
20230713,154200,296091640,5810,5810,5810,5810,0
|
|
20230713,154100,296091640,5810,5810,5810,5810,0
|
|
20230713,154000,296091640,5810,5810,5810,5810,0
|
|
20230713,153900,296091640,5810,5810,5810,5810,0
|
|
20230713,153800,296091640,5810,5810,5810,5810,0
|
|
20230713,153700,296091640,5810,5810,5810,5810,0
|
|
20230713,153600,296091640,5810,5810,5810,5810,0
|
|
20230713,153500,296091640,5810,5810,5810,5810,0
|
|
20230713,153400,296091640,5810,5810,5810,5810,0
|
|
20230713,153300,296091640,5810,5810,5810,5810,0
|
|
20230713,153200,296091640,5810,5810,5810,5810,0
|
|
20230713,153100,296091640,5810,5810,5810,5810,0
|
|
20230713,153000,296091640,5810,5810,5810,5810,2321
|
|
20230713,152900,282606630,5760,5760,5760,5760,0
|
|
20230713,152800,282606630,5760,5760,5760,5760,0
|
|
20230713,152700,282606630,5760,5760,5760,5760,0
|
|
20230713,152600,282606630,5760,5760,5760,5760,0
|
|
20230713,152500,282606630,5760,5760,5760,5760,0
|
|
20230713,152400,282606630,5760,5760,5760,5760,0
|
|
20230713,152300,282606630,5760,5760,5760,5760,0
|
|
20230713,152200,282606630,5760,5760,5760,5760,0
|
|
20230713,152100,282606630,5760,5760,5760,5760,0
|
|
20230713,152000,282606630,5760,5760,5760,5760,0
|
|
20230713,151900,282606630,5760,5770,5820,5750,2199
|
|
20230713,151800,269935440,5810,5810,5810,5810,301
|
|
20230713,151700,268186630,5810,5810,5810,5800,477
|
|
20230713,151600,265415270,5810,5780,5810,5780,5711
|
|
20230713,151500,232301460,5780,5780,5780,5780,30
|
|
20230713,151400,232128060,5780,5780,5780,5780,0
|
|
20230713,151300,232128060,5780,5780,5780,5780,162
|
|
20230713,151200,231191700,5780,5780,5780,5780,22
|
|
20230713,151100,231064540,5740,5740,5740,5740,0
|
|
20230713,151000,231064540,5740,5740,5740,5740,448
|
|
20230713,150900,228493020,5780,5780,5780,5780,0
|
|
20230713,150800,228493020,5780,5780,5780,5780,23
|
|
20230713,150700,228360080,5780,5780,5780,5780,0
|
|
20230713,150600,228360080,5780,5780,5780,5780,0
|
|
20230713,150500,228360080,5780,5780,5780,5780,0
|
|
20230713,150400,228360080,5780,5770,5780,5770,134
|
|
20230713,150300,227586570,5750,5760,5770,5750,1083
|
|
20230713,150200,221347960,5740,5740,5740,5740,0
|
|
20230713,150100,221347960,5740,5740,5740,5740,479
|
|
20230713,150000,218598500,5740,5740,5740,5740,20
|
|
20230713,145900,218483700,5750,5750,5750,5750,0
|
|
20230713,145800,218483700,5750,5750,5750,5750,0
|
|
20230713,145700,218483700,5750,5750,5750,5750,0
|
|
20230713,145600,218483700,5750,5750,5750,5750,1
|
|
20230713,145500,218477950,5770,5770,5770,5770,0
|
|
20230713,145400,218477950,5770,5770,5770,5770,0
|
|
20230713,145300,218477950,5770,5770,5770,5770,0
|
|
20230713,145200,218477950,5770,5770,5770,5770,0
|
|
20230713,145100,218477950,5770,5770,5770,5770,0
|
|
20230713,145000,218477950,5770,5770,5770,5770,0
|
|
20230713,144900,218477950,5770,5770,5770,5770,0
|
|
20230713,144800,218477950,5770,5770,5770,5770,0
|
|
20230713,144700,218477950,5770,5770,5770,5770,10
|
|
20230713,144600,218420250,5770,5760,5770,5760,38
|
|
20230713,144500,218201360,5720,5740,5740,5720,2000
|
|
20230713,144400,206740660,5760,5760,5760,5760,1
|
|
20230713,144300,206734900,5740,5740,5740,5740,81
|
|
20230713,144200,206269960,5730,5730,5730,5730,0
|
|
20230713,144100,206269960,5730,5730,5730,5730,0
|
|
20230713,144000,206269960,5730,5730,5730,5730,0
|
|
20230713,143900,206269960,5730,5730,5730,5730,0
|
|
20230713,143800,206269960,5730,5730,5730,5730,0
|
|
20230713,143700,206269960,5730,5730,5730,5730,0
|
|
20230713,143600,206269960,5730,5750,5750,5730,2000
|
|
20230713,143500,194793840,5750,5750,5750,5750,70
|
|
20230713,143400,194391340,5750,5750,5750,5750,151
|
|
20230713,143300,193523090,5760,5760,5760,5760,0
|
|
20230713,143200,193523090,5760,5760,5760,5760,10
|
|
20230713,143100,193465490,5760,5760,5760,5760,10
|
|
20230713,143000,193407890,5760,5760,5760,5760,10
|
|
20230713,142900,193350290,5760,5760,5760,5760,0
|
|
20230713,142800,193350290,5760,5760,5760,5760,1
|
|
20230713,142700,193344530,5740,5740,5740,5740,0
|
|
20230713,142600,193344530,5740,5740,5740,5740,0
|
|
20230713,142500,193344530,5740,5740,5740,5740,0
|
|
20230713,142400,193344530,5740,5740,5740,5740,0
|
|
20230713,142300,193344530,5740,5740,5740,5740,0
|
|
20230713,142200,193344530,5740,5740,5740,5740,0
|
|
20230713,142100,193344530,5740,5740,5740,5740,0
|
|
20230713,142000,193344530,5740,5750,5750,5740,300
|
|
20230713,141900,191622370,5750,5750,5750,5750,24
|
|
20230713,141800,191484370,5750,5750,5750,5750,7
|
|
20230713,141700,191444120,5750,5750,5750,5750,25
|
|
20230713,141600,191300370,5750,5750,5750,5750,0
|
|
20230713,141500,191300370,5750,5750,5750,5750,25
|
|
20230713,141400,191156620,5750,5750,5750,5750,0
|
|
20230713,141300,191156620,5750,5750,5750,5750,0
|
|
20230713,141200,191156620,5750,5750,5750,5750,0
|
|
20230713,141100,191156620,5750,5750,5750,5750,0
|
|
20230713,141000,191156620,5750,5750,5750,5750,0
|
|
20230713,140900,191156620,5750,5750,5750,5750,0
|
|
20230713,140800,191156620,5750,5750,5750,5750,0
|
|
20230713,140700,191156620,5750,5750,5750,5750,0
|
|
20230713,140600,191156620,5750,5750,5750,5750,240
|
|
20230713,140500,189776620,5750,5750,5750,5750,0
|
|
20230713,140400,189776620,5750,5750,5750,5750,0
|
|
20230713,140300,189776620,5750,5750,5750,5750,10
|
|
20230713,140200,189719120,5750,5750,5750,5750,0
|
|
20230713,140100,189719120,5750,5750,5750,5750,0
|
|
20230713,140000,189719120,5750,5750,5750,5750,20
|
|
20230713,135900,189604120,5750,5750,5750,5750,0
|
|
20230713,135800,189604120,5750,5750,5750,5750,0
|
|
20230713,135700,189604120,5750,5750,5750,5750,0
|
|
20230713,135600,189604120,5750,5750,5750,5750,0
|
|
20230713,135500,189604120,5750,5750,5750,5750,0
|
|
20230713,135400,189604120,5750,5750,5750,5750,0
|
|
20230713,135300,189604120,5750,5750,5750,5750,0
|
|
20230713,135200,189604120,5750,5750,5750,5750,1
|
|
20230713,135100,189598370,5740,5740,5740,5740,0
|
|
20230713,135000,189598370,5740,5740,5740,5740,0
|
|
20230713,134900,189598370,5740,5740,5740,5740,0
|
|
20230713,134800,189598370,5740,5740,5740,5740,0
|
|
20230713,134700,189598370,5740,5740,5740,5740,0
|
|
20230713,134600,189598370,5740,5740,5740,5740,0
|
|
20230713,134500,189598370,5740,5740,5740,5740,0
|
|
20230713,134400,189598370,5740,5740,5740,5740,0
|
|
20230713,134300,189598370,5740,5740,5740,5740,0
|
|
20230713,134200,189598370,5740,5740,5740,5740,383
|
|
20230713,134100,187399950,5740,5740,5740,5740,6
|
|
20230713,134000,187365510,5740,5740,5740,5740,0
|
|
20230713,133900,187365510,5740,5740,5740,5740,0
|
|
20230713,133800,187365510,5740,5740,5740,5740,11
|
|
20230713,133700,187302370,5740,5740,5740,5740,0
|
|
20230713,133600,187302370,5740,5740,5740,5740,80
|
|
20230713,133500,186843170,5740,5750,5750,5740,197
|
|
20230713,133400,185712290,5760,5760,5760,5760,10
|
|
20230713,133300,185654690,5760,5760,5760,5760,10
|
|
20230713,133200,185597090,5770,5770,5770,5770,0
|
|
20230713,133100,185597090,5770,5770,5770,5770,0
|
|
20230713,133000,185597090,5770,5770,5770,5770,0
|
|
20230713,132900,185597090,5770,5770,5770,5770,0
|
|
20230713,132800,185597090,5770,5770,5770,5770,0
|
|
20230713,132700,185597090,5770,5770,5770,5770,0
|
|
20230713,132600,185597090,5770,5770,5770,5770,0
|
|
20230713,132500,185597090,5770,5770,5770,5770,0
|
|
20230713,132400,185597090,5770,5770,5770,5770,0
|
|
20230713,132300,185597090,5770,5760,5770,5760,2000
|
|
20230713,132200,174075020,5760,5760,5760,5760,0
|
|
20230713,132100,174075020,5760,5760,5760,5760,1
|
|
20230713,132000,174069260,5740,5740,5740,5740,0
|
|
20230713,131900,174069260,5740,5740,5740,5740,0
|
|
20230713,131800,174069260,5740,5760,5760,5740,1041
|
|
20230713,131700,168090830,5760,5760,5760,5760,0
|
|
20230713,131600,168090830,5760,5760,5760,5760,10
|
|
20230713,131500,168033230,5760,5760,5760,5760,0
|
|
20230713,131400,168033230,5760,5760,5760,5760,18
|
|
20230713,131300,167929550,5780,5780,5780,5780,0
|
|
20230713,131200,167929550,5780,5780,5780,5780,0
|
|
20230713,131100,167929550,5780,5780,5780,5780,0
|
|
20230713,131000,167929550,5780,5780,5780,5780,0
|
|
20230713,130900,167929550,5780,5780,5780,5780,0
|
|
20230713,130800,167929550,5780,5780,5780,5780,0
|
|
20230713,130700,167929550,5780,5780,5780,5780,0
|
|
20230713,130600,167929550,5780,5780,5780,5780,0
|
|
20230713,130500,167929550,5780,5780,5780,5780,0
|
|
20230713,130400,167929550,5780,5780,5780,5780,0
|
|
20230713,130300,167929550,5780,5780,5780,5780,0
|
|
20230713,130200,167929550,5780,5780,5780,5780,0
|
|
20230713,130100,167929550,5780,5780,5780,5780,0
|
|
20230713,130000,167929550,5780,5780,5780,5780,0
|
|
20230713,125900,167929550,5780,5780,5780,5780,0
|
|
20230713,125800,167929550,5780,5780,5780,5780,0
|
|
20230713,125700,167929550,5780,5780,5780,5780,0
|
|
20230713,125600,167929550,5780,5780,5780,5780,0
|
|
20230713,125500,167929550,5780,5780,5780,5780,1
|
|
20230713,125400,167923770,5740,5740,5740,5740,0
|
|
20230713,125300,167923770,5740,5740,5740,5740,0
|
|
20230713,125200,167923770,5740,5740,5740,5740,0
|
|
20230713,125100,167923770,5740,5740,5740,5740,0
|
|
20230713,125000,167923770,5740,5740,5740,5740,0
|
|
20230713,124900,167923770,5740,5740,5740,5740,0
|
|
20230713,124800,167923770,5740,5740,5740,5740,0
|
|
20230713,124700,167923770,5740,5740,5740,5740,0
|
|
20230713,124600,167923770,5740,5740,5740,5740,0
|
|
20230713,124500,167923770,5740,5740,5740,5740,0
|
|
20230713,124400,167923770,5740,5740,5740,5740,0
|
|
20230713,124300,167923770,5740,5740,5740,5740,0
|
|
20230713,124200,167923770,5740,5740,5740,5740,0
|
|
20230713,124100,167923770,5740,5740,5740,5740,0
|
|
20230713,124000,167923770,5740,5780,5780,5740,3103
|
|
20230713,123900,150055350,5780,5780,5780,5780,0
|
|
20230713,123800,150055350,5780,5770,5780,5770,1291
|
|
20230713,123700,142601640,5760,5760,5760,5760,222
|
|
20230713,123600,141322920,5760,5760,5760,5760,0
|
|
20230713,123500,141322920,5760,5760,5760,5760,0
|
|
20230713,123400,141322920,5760,5760,5760,5760,0
|
|
20230713,123300,141322920,5760,5760,5760,5760,0
|
|
20230713,123200,141322920,5760,5760,5760,5760,64
|
|
20230713,123100,140954280,5760,5760,5760,5760,500
|
|
20230713,123000,138074280,5760,5760,5760,5760,0
|
|
20230713,122900,138074280,5760,5760,5760,5760,0
|
|
20230713,122800,138074280,5760,5760,5760,5760,0
|
|
20230713,122700,138074280,5760,5760,5760,5760,0
|
|
20230713,122600,138074280,5760,5760,5760,5760,0
|
|
20230713,122500,138074280,5760,5760,5760,5760,0
|
|
20230713,122400,138074280,5760,5760,5760,5760,0
|
|
20230713,122300,138074280,5760,5760,5760,5760,0
|
|
20230713,122200,138074280,5760,5760,5760,5760,222
|
|
20230713,122100,136795560,5780,5780,5780,5780,0
|
|
20230713,122000,136795560,5780,5780,5780,5780,1
|
|
20230713,121900,136789780,5760,5760,5760,5760,0
|
|
20230713,121800,136789780,5760,5760,5760,5760,788
|
|
20230713,121700,132250900,5750,5750,5750,5750,80
|
|
20230713,121600,131790900,5760,5760,5760,5760,0
|
|
20230713,121500,131790900,5760,5760,5760,5760,0
|
|
20230713,121400,131790900,5760,5760,5760,5760,0
|
|
20230713,121300,131790900,5760,5760,5760,5760,0
|
|
20230713,121200,131790900,5760,5760,5760,5760,0
|
|
20230713,121100,131790900,5760,5760,5760,5760,1
|
|
20230713,121000,131785140,5740,5740,5740,5740,0
|
|
20230713,120900,131785140,5740,5740,5740,5740,0
|
|
20230713,120800,131785140,5740,5740,5740,5740,1
|
|
20230713,120700,131779400,5760,5760,5760,5760,0
|
|
20230713,120600,131779400,5760,5760,5760,5760,0
|
|
20230713,120500,131779400,5760,5760,5760,5760,0
|
|
20230713,120400,131779400,5760,5760,5760,5760,0
|
|
20230713,120300,131779400,5760,5760,5760,5760,0
|
|
20230713,120200,131779400,5760,5760,5760,5760,0
|
|
20230713,120100,131779400,5760,5760,5760,5760,0
|
|
20230713,120000,131779400,5760,5760,5760,5760,0
|
|
20230713,115900,131779400,5760,5760,5760,5760,0
|
|
20230713,115800,131779400,5760,5760,5760,5760,0
|
|
20230713,115700,131779400,5760,5760,5760,5760,0
|
|
20230713,115600,131779400,5760,5760,5760,5760,0
|
|
20230713,115500,131779400,5760,5760,5760,5760,0
|
|
20230713,115400,131779400,5760,5760,5760,5760,25
|
|
20230713,115300,131635400,5740,5740,5740,5740,0
|
|
20230713,115200,131635400,5740,5740,5740,5740,0
|
|
20230713,115100,131635400,5740,5740,5740,5740,0
|
|
20230713,115000,131635400,5740,5740,5740,5740,0
|
|
20230713,114900,131635400,5740,5740,5740,5740,0
|
|
20230713,114800,131635400,5740,5740,5740,5740,0
|
|
20230713,114700,131635400,5740,5740,5740,5740,0
|
|
20230713,114600,131635400,5740,5740,5740,5740,0
|
|
20230713,114500,131635400,5740,5740,5740,5740,0
|
|
20230713,114400,131635400,5740,5740,5740,5740,0
|
|
20230713,114300,131635400,5740,5740,5740,5740,0
|
|
20230713,114200,131635400,5740,5740,5740,5740,20
|
|
20230713,114100,131520600,5740,5740,5740,5740,50
|
|
20230713,114000,131233600,5740,5740,5740,5740,0
|
|
20230713,113900,131233600,5740,5740,5740,5740,0
|
|
20230713,113800,131233600,5740,5740,5740,5740,0
|
|
20230713,113700,131233600,5740,5740,5740,5740,0
|
|
20230713,113600,131233600,5740,5740,5740,5740,0
|
|
20230713,113500,131233600,5740,5740,5740,5740,6
|
|
20230713,113400,131199160,5740,5740,5740,5740,0
|
|
20230713,113300,131199160,5740,5740,5740,5740,5
|
|
20230713,113200,131170460,5760,5760,5760,5760,0
|
|
20230713,113100,131170460,5760,5740,5760,5740,567
|
|
20230713,113000,127915540,5750,5750,5750,5750,5
|
|
20230713,112900,127886790,5750,5760,5760,5750,438
|
|
20230713,112800,125366810,5760,5760,5760,5760,42
|
|
20230713,112700,125124890,5760,5760,5760,5760,0
|
|
20230713,112600,125124890,5760,5760,5760,5760,0
|
|
20230713,112500,125124890,5760,5760,5760,5760,32
|
|
20230713,112400,124940570,5760,5760,5760,5760,70
|
|
20230713,112300,124537370,5760,5760,5760,5760,40
|
|
20230713,112200,124306970,5760,5760,5760,5760,11
|
|
20230713,112100,124243610,5760,5760,5760,5760,0
|
|
20230713,112000,124243610,5760,5760,5760,5760,0
|
|
20230713,111900,124243610,5760,5760,5760,5760,0
|
|
20230713,111800,124243610,5760,5760,5760,5760,0
|
|
20230713,111700,124243610,5760,5760,5760,5760,0
|
|
20230713,111600,124243610,5760,5760,5760,5760,100
|
|
20230713,111500,123667610,5760,5760,5760,5760,0
|
|
20230713,111400,123667610,5760,5760,5760,5760,0
|
|
20230713,111300,123667610,5760,5760,5760,5760,1
|
|
20230713,111200,123661850,5740,5740,5740,5740,0
|
|
20230713,111100,123661850,5740,5740,5740,5740,0
|
|
20230713,111000,123661850,5740,5740,5740,5740,0
|
|
20230713,110900,123661850,5740,5750,5750,5740,1352
|
|
20230713,110800,115891690,5750,5750,5750,5750,0
|
|
20230713,110700,115891690,5750,5750,5750,5750,0
|
|
20230713,110600,115891690,5750,5750,5750,5750,0
|
|
20230713,110500,115891690,5750,5750,5750,5750,333
|
|
20230713,110400,113976940,5760,5760,5760,5760,165
|
|
20230713,110300,113026540,5760,5760,5760,5760,0
|
|
20230713,110200,113026540,5760,5760,5760,5760,0
|
|
20230713,110100,113026540,5760,5760,5760,5760,0
|
|
20230713,110000,113026540,5760,5760,5760,5760,4
|
|
20230713,105900,113003500,5780,5780,5780,5780,0
|
|
20230713,105800,113003500,5780,5780,5780,5780,0
|
|
20230713,105700,113003500,5780,5780,5780,5780,1
|
|
20230713,105600,112997720,5760,5760,5760,5760,0
|
|
20230713,105500,112997720,5760,5760,5760,5760,0
|
|
20230713,105400,112997720,5760,5760,5760,5760,0
|
|
20230713,105300,112997720,5760,5760,5760,5760,20
|
|
20230713,105200,112882520,5760,5780,5780,5760,3
|
|
20230713,105100,112865220,5750,5760,5760,5750,474
|
|
20230713,105000,110138270,5770,5770,5770,5770,0
|
|
20230713,104900,110138270,5770,5780,5780,5770,111
|
|
20230713,104800,109497750,5820,5820,5820,5820,0
|
|
20230713,104700,109497750,5820,5820,5820,5820,0
|
|
20230713,104600,109497750,5820,5790,5820,5790,1611
|
|
20230713,104500,100152810,5790,5790,5790,5790,0
|
|
20230713,104400,100152810,5790,5790,5790,5790,0
|
|
20230713,104300,100152810,5790,5790,5790,5790,0
|
|
20230713,104200,100152810,5790,5790,5790,5790,0
|
|
20230713,104100,100152810,5790,5790,5790,5790,0
|
|
20230713,104000,100152810,5790,5790,5790,5790,20
|
|
20230713,103900,100037010,5790,5790,5790,5790,0
|
|
20230713,103800,100037010,5790,5770,5790,5770,10
|
|
20230713,103700,99979290,5810,5780,5810,5780,330
|
|
20230713,103600,98070000,5770,5770,5770,5770,0
|
|
20230713,103500,98070000,5770,5770,5770,5770,0
|
|
20230713,103400,98070000,5770,5770,5770,5770,6
|
|
20230713,103300,98035380,5760,5760,5760,5760,0
|
|
20230713,103200,98035380,5760,5760,5760,5760,83
|
|
20230713,103100,97557300,5760,5760,5760,5760,0
|
|
20230713,103000,97557300,5760,5760,5760,5760,0
|
|
20230713,102900,97557300,5760,5760,5760,5760,0
|
|
20230713,102800,97557300,5760,5760,5760,5760,8
|
|
20230713,102700,97511220,5760,5760,5760,5760,10
|
|
20230713,102600,97453620,5760,5760,5760,5760,0
|
|
20230713,102500,97453620,5760,5760,5760,5760,32
|
|
20230713,102400,97269300,5750,5750,5750,5750,0
|
|
20230713,102300,97269300,5750,5740,5750,5740,309
|
|
20230713,102200,95494240,5730,5730,5730,5730,71
|
|
20230713,102100,95087410,5740,5740,5740,5740,0
|
|
20230713,102000,95087410,5740,5740,5740,5740,0
|
|
20230713,101900,95087410,5740,5740,5740,5740,0
|
|
20230713,101800,95087410,5740,5740,5740,5740,0
|
|
20230713,101700,95087410,5740,5740,5740,5740,0
|
|
20230713,101600,95087410,5740,5740,5740,5740,0
|
|
20230713,101500,95087410,5740,5740,5740,5740,0
|
|
20230713,101400,95087410,5740,5740,5740,5740,0
|
|
20230713,101300,95087410,5740,5740,5740,5740,1
|
|
20230713,101200,95081670,5730,5730,5730,5730,5
|
|
20230713,101100,95053020,5730,5730,5730,5730,0
|
|
20230713,101000,95053020,5730,5730,5730,5730,0
|
|
20230713,100900,95053020,5730,5730,5730,5730,0
|
|
20230713,100800,95053020,5730,5730,5730,5730,0
|
|
20230713,100700,95053020,5730,5730,5730,5730,0
|
|
20230713,100600,95053020,5730,5730,5730,5730,5
|
|
20230713,100500,95024370,5730,5730,5730,5730,0
|
|
20230713,100400,95024370,5730,5740,5740,5730,1000
|
|
20230713,100300,89287490,5750,5750,5750,5750,0
|
|
20230713,100200,89287490,5750,5750,5750,5750,0
|
|
20230713,100100,89287490,5750,5750,5750,5750,0
|
|
20230713,100000,89287490,5750,5750,5750,5750,487
|
|
20230713,095900,86487240,5760,5760,5760,5760,0
|
|
20230713,095800,86487240,5760,5760,5760,5760,0
|
|
20230713,095700,86487240,5760,5760,5760,5760,0
|
|
20230713,095600,86487240,5760,5760,5760,5760,0
|
|
20230713,095500,86487240,5760,5760,5760,5760,45
|
|
20230713,095400,86228040,5760,5770,5770,5760,70
|
|
20230713,095300,85824740,5770,5770,5770,5770,20
|
|
20230713,095200,85709340,5780,5780,5780,5780,24
|
|
20230713,095100,85570620,5780,5780,5780,5780,10
|
|
20230713,095000,85512820,5780,5770,5780,5770,1738
|
|
20230713,094900,75473380,5780,5760,5780,5760,1675
|
|
20230713,094800,65808500,5760,5750,5760,5750,671
|
|
20230713,094700,61943570,5750,5750,5750,5750,151
|
|
20230713,094600,61075320,5750,5750,5750,5750,50
|
|
20230713,094500,60787820,5740,5770,5770,5740,1261
|
|
20230713,094400,53548340,5770,5740,5770,5740,907
|
|
20230713,094300,48330090,5740,5750,5750,5740,30
|
|
20230713,094200,48157790,5740,5740,5740,5740,130
|
|
20230713,094100,47411590,5740,5730,5740,5730,211
|
|
20230713,094000,46200730,5730,5730,5730,5730,47
|
|
20230713,093900,45931420,5730,5740,5740,5730,40
|
|
20230713,093800,45702120,5730,5740,5740,5730,40
|
|
20230713,093700,45472620,5740,5730,5740,5730,485
|
|
20230713,093600,42693470,5720,5720,5720,5720,108
|
|
20230713,093500,42075710,5720,5720,5720,5720,101
|
|
20230713,093400,41497990,5720,5720,5720,5720,0
|
|
20230713,093300,41497990,5720,5720,5720,5720,1
|
|
20230713,093200,41492270,5700,5720,5720,5700,482
|
|
20230713,093100,38740450,5720,5720,5720,5720,1
|
|
20230713,093000,38734730,5710,5720,5720,5710,30
|
|
20230713,092900,38563250,5720,5720,5720,5720,0
|
|
20230713,092800,38563250,5720,5720,5720,5720,0
|
|
20230713,092700,38563250,5720,5720,5720,5720,3
|
|
20230713,092600,38546090,5710,5710,5710,5710,0
|
|
20230713,092500,38546090,5710,5710,5710,5710,0
|
|
20230713,092400,38546090,5710,5710,5710,5710,10
|
|
20230713,092300,38488990,5710,5710,5710,5710,0
|
|
20230713,092200,38488990,5710,5710,5710,5710,0
|
|
20230713,092100,38488990,5710,5710,5710,5710,0
|
|
20230713,092000,38488990,5710,5720,5720,5710,1565
|
|
20230713,091900,29551690,5720,5720,5720,5720,1100
|
|
20230713,091800,23259690,5720,5720,5720,5720,102
|
|
20230713,091700,22676250,5750,5750,5750,5750,10
|
|
20230713,091600,22618750,5740,5720,5750,5720,70
|
|
20230713,091500,22217340,5720,5720,5720,5720,0
|
|
20230713,091400,22217340,5720,5720,5720,5720,1
|
|
20230713,091300,22211620,5710,5710,5710,5710,0
|
|
20230713,091200,22211620,5710,5710,5710,5710,0
|
|
20230713,091100,22211620,5710,5710,5710,5710,0
|
|
20230713,091000,22211620,5710,5710,5710,5710,72
|
|
20230713,090900,21800500,5720,5720,5720,5720,50
|
|
20230713,090800,21514500,5720,5720,5720,5720,10
|
|
20230713,090700,21457300,5710,5710,5720,5710,29
|
|
20230713,090600,21291450,5700,5700,5700,5700,2
|
|
20230713,090500,21280050,5700,5700,5700,5700,0
|
|
20230713,090400,21280050,5700,5690,5700,5690,73
|
|
20230713,090300,20864380,5690,5680,5690,5680,30
|
|
20230713,090200,20693690,5670,5660,5670,5660,167
|
|
20230713,090100,19746820,5630,5630,5630,5630,0
|
|
20230713,090000,19746820,5630,5620,5630,5620,3511
|