621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,191800,313301600,5770,5770,5770,5770,551
|
|
20230718,191700,313301600,5770,5770,5770,5770,0
|
|
20230718,191600,313301600,5770,5770,5770,5770,0
|
|
20230718,191500,313301600,5770,5770,5770,5770,0
|
|
20230718,191400,313301600,5770,5770,5770,5770,0
|
|
20230718,191300,313301600,5770,5770,5770,5770,0
|
|
20230718,191200,313301600,5770,5770,5770,5770,0
|
|
20230718,191100,313301600,5770,5770,5770,5770,0
|
|
20230718,191000,313301600,5770,5770,5770,5770,0
|
|
20230718,190900,313301600,5770,5770,5770,5770,0
|
|
20230718,190800,313301600,5770,5770,5770,5770,0
|
|
20230718,190700,313301600,5770,5770,5770,5770,0
|
|
20230718,190600,313301600,5770,5770,5770,5770,0
|
|
20230718,190500,313301600,5770,5770,5770,5770,0
|
|
20230718,190400,313301600,5770,5770,5770,5770,0
|
|
20230718,190300,313301600,5770,5770,5770,5770,0
|
|
20230718,190200,313301600,5770,5770,5770,5770,0
|
|
20230718,190100,313301600,5770,5770,5770,5770,0
|
|
20230718,190000,313301600,5770,5770,5770,5770,0
|
|
20230718,185900,313301600,5770,5770,5770,5770,0
|
|
20230718,185800,313301600,5770,5770,5770,5770,0
|
|
20230718,185700,313301600,5770,5770,5770,5770,0
|
|
20230718,185600,313301600,5770,5770,5770,5770,0
|
|
20230718,185500,313301600,5770,5770,5770,5770,0
|
|
20230718,185400,313301600,5770,5770,5770,5770,0
|
|
20230718,185300,313301600,5770,5770,5770,5770,0
|
|
20230718,185200,313301600,5770,5770,5770,5770,0
|
|
20230718,185100,313301600,5770,5770,5770,5770,0
|
|
20230718,185000,313301600,5770,5770,5770,5770,0
|
|
20230718,184900,313301600,5770,5770,5770,5770,0
|
|
20230718,184800,313301600,5770,5770,5770,5770,551
|
|
20230718,184700,313301600,5770,5770,5770,5770,0
|
|
20230718,184600,313301600,5770,5770,5770,5770,0
|
|
20230718,184500,313301600,5770,5770,5770,5770,0
|
|
20230718,184400,313301600,5770,5770,5770,5770,0
|
|
20230718,184300,313301600,5770,5770,5770,5770,0
|
|
20230718,184200,313301600,5770,5770,5770,5770,0
|
|
20230718,184100,313301600,5770,5770,5770,5770,0
|
|
20230718,184000,313301600,5770,5770,5770,5770,0
|
|
20230718,183900,313301600,5770,5770,5770,5770,0
|
|
20230718,183800,313301600,5770,5770,5770,5770,0
|
|
20230718,183700,313301600,5770,5770,5770,5770,0
|
|
20230718,183600,313301600,5770,5770,5770,5770,0
|
|
20230718,183500,313301600,5770,5770,5770,5770,0
|
|
20230718,183400,313301600,5770,5770,5770,5770,0
|
|
20230718,183300,313301600,5770,5770,5770,5770,0
|
|
20230718,183200,313301600,5770,5770,5770,5770,0
|
|
20230718,183100,313301600,5770,5770,5770,5770,0
|
|
20230718,183000,313301600,5770,5770,5770,5770,0
|
|
20230718,182900,313301600,5770,5770,5770,5770,0
|
|
20230718,182800,313301600,5770,5770,5770,5770,0
|
|
20230718,182700,313301600,5770,5770,5770,5770,0
|
|
20230718,182600,313301600,5770,5770,5770,5770,0
|
|
20230718,182500,313301600,5770,5770,5770,5770,0
|
|
20230718,182400,313301600,5770,5770,5770,5770,0
|
|
20230718,182300,313301600,5770,5770,5770,5770,0
|
|
20230718,182200,313301600,5770,5770,5770,5770,0
|
|
20230718,182100,313301600,5770,5770,5770,5770,0
|
|
20230718,182000,313301600,5770,5770,5770,5770,0
|
|
20230718,181900,313301600,5770,5770,5770,5770,0
|
|
20230718,181800,313301600,5770,5770,5770,5770,551
|
|
20230718,181700,313301600,5770,5770,5770,5770,0
|
|
20230718,181600,313301600,5770,5770,5770,5770,0
|
|
20230718,181500,313301600,5770,5770,5770,5770,0
|
|
20230718,181400,313301600,5770,5770,5770,5770,0
|
|
20230718,181300,313301600,5770,5770,5770,5770,0
|
|
20230718,181200,313301600,5770,5770,5770,5770,0
|
|
20230718,181100,313301600,5770,5770,5770,5770,0
|
|
20230718,181000,313301600,5770,5770,5770,5770,0
|
|
20230718,180900,313301600,5770,5770,5770,5770,0
|
|
20230718,180800,313301600,5770,5770,5770,5770,0
|
|
20230718,180700,313301600,5770,5770,5770,5770,0
|
|
20230718,180600,313301600,5770,5770,5770,5770,0
|
|
20230718,180500,313301600,5770,5770,5770,5770,0
|
|
20230718,180400,313301600,5770,5770,5770,5770,0
|
|
20230718,180300,313301600,5770,5770,5770,5770,0
|
|
20230718,180200,313301600,5770,5770,5770,5770,0
|
|
20230718,180100,313301600,5770,5770,5770,5770,0
|
|
20230718,180000,313301600,5770,5770,5770,5770,0
|
|
20230718,175900,313301600,5770,5770,5770,5770,0
|
|
20230718,175800,313301600,5770,5770,5770,5770,0
|
|
20230718,175700,313301600,5770,5770,5770,5770,0
|
|
20230718,175600,313301600,5770,5770,5770,5770,0
|
|
20230718,175500,313301600,5770,5770,5770,5770,0
|
|
20230718,175400,313301600,5770,5770,5770,5770,0
|
|
20230718,175300,313301600,5770,5770,5770,5770,0
|
|
20230718,175200,313301600,5770,5770,5770,5770,0
|
|
20230718,175100,313301600,5770,5770,5770,5770,0
|
|
20230718,175000,313301600,5770,5770,5770,5770,0
|
|
20230718,174900,313301600,5770,5770,5770,5770,0
|
|
20230718,174800,313301600,5770,5770,5770,5770,551
|
|
20230718,174700,313301600,5770,5770,5770,5770,0
|
|
20230718,174600,313301600,5770,5770,5770,5770,0
|
|
20230718,174500,313301600,5770,5770,5770,5770,0
|
|
20230718,174400,313301600,5770,5770,5770,5770,0
|
|
20230718,174300,313301600,5770,5770,5770,5770,0
|
|
20230718,174200,313301600,5770,5770,5770,5770,0
|
|
20230718,174100,313301600,5770,5770,5770,5770,0
|
|
20230718,174000,313301600,5770,5770,5770,5770,0
|
|
20230718,173900,313301600,5770,5770,5770,5770,0
|
|
20230718,173800,313301600,5770,5770,5770,5770,0
|
|
20230718,173700,313301600,5770,5770,5770,5770,0
|
|
20230718,173600,313301600,5770,5770,5770,5770,0
|
|
20230718,173500,313301600,5770,5770,5770,5770,0
|
|
20230718,173400,313301600,5770,5770,5770,5770,0
|
|
20230718,173300,313301600,5770,5770,5770,5770,0
|
|
20230718,173200,313301600,5770,5770,5770,5770,0
|
|
20230718,173100,313301600,5770,5770,5770,5770,0
|
|
20230718,173000,313301600,5770,5770,5770,5770,0
|
|
20230718,172900,313301600,5770,5770,5770,5770,0
|
|
20230718,172800,313301600,5770,5770,5770,5770,0
|
|
20230718,172700,313301600,5770,5770,5770,5770,0
|
|
20230718,172600,313301600,5770,5770,5770,5770,0
|
|
20230718,172500,313301600,5770,5770,5770,5770,0
|
|
20230718,172400,313301600,5770,5770,5770,5770,0
|
|
20230718,172300,313301600,5770,5770,5770,5770,0
|
|
20230718,172200,313301600,5770,5770,5770,5770,0
|
|
20230718,172100,313301600,5770,5770,5770,5770,0
|
|
20230718,172000,313301600,5770,5770,5770,5770,0
|
|
20230718,171900,313301600,5770,5770,5770,5770,0
|
|
20230718,171800,313301600,5770,5770,5770,5770,551
|
|
20230718,171700,313301600,5770,5770,5770,5770,0
|
|
20230718,171600,313301600,5770,5770,5770,5770,0
|
|
20230718,171500,313301600,5770,5770,5770,5770,0
|
|
20230718,171400,313301600,5770,5770,5770,5770,0
|
|
20230718,171300,313301600,5770,5770,5770,5770,0
|
|
20230718,171200,313301600,5770,5770,5770,5770,0
|
|
20230718,171100,313301600,5770,5770,5770,5770,0
|
|
20230718,171000,313301600,5770,5770,5770,5770,0
|
|
20230718,170900,313301600,5770,5770,5770,5770,0
|
|
20230718,170800,313301600,5770,5770,5770,5770,0
|
|
20230718,170700,313301600,5770,5770,5770,5770,0
|
|
20230718,170600,313301600,5770,5770,5770,5770,0
|
|
20230718,170500,313301600,5770,5770,5770,5770,0
|
|
20230718,170400,313301600,5770,5770,5770,5770,0
|
|
20230718,170300,313301600,5770,5770,5770,5770,0
|
|
20230718,170200,313301600,5770,5770,5770,5770,0
|
|
20230718,170100,313301600,5770,5770,5770,5770,0
|
|
20230718,170000,313301600,5770,5770,5770,5770,0
|
|
20230718,165900,313301600,5770,5770,5770,5770,0
|
|
20230718,165800,313301600,5770,5770,5770,5770,0
|
|
20230718,165700,313301600,5770,5770,5770,5770,0
|
|
20230718,165600,313301600,5770,5770,5770,5770,0
|
|
20230718,165500,313301600,5770,5770,5770,5770,0
|
|
20230718,165400,313301600,5770,5770,5770,5770,0
|
|
20230718,165300,313301600,5770,5770,5770,5770,0
|
|
20230718,165200,313301600,5770,5770,5770,5770,0
|
|
20230718,165100,313301600,5770,5770,5770,5770,0
|
|
20230718,165000,313301600,5770,5770,5770,5770,0
|
|
20230718,164900,313301600,5770,5770,5770,5770,0
|
|
20230718,164800,313301600,5770,5770,5770,5770,551
|
|
20230718,164700,313301600,5770,5770,5770,5770,0
|
|
20230718,164600,313301600,5770,5770,5770,5770,0
|
|
20230718,164500,313301600,5770,5770,5770,5770,0
|
|
20230718,164400,313301600,5770,5770,5770,5770,0
|
|
20230718,164300,313301600,5770,5770,5770,5770,0
|
|
20230718,164200,313301600,5770,5770,5770,5770,0
|
|
20230718,164100,313301600,5770,5770,5770,5770,0
|
|
20230718,164000,313301600,5770,5770,5770,5770,0
|
|
20230718,163900,313301600,5770,5770,5770,5770,0
|
|
20230718,163800,313301600,5770,5770,5770,5770,0
|
|
20230718,163700,313301600,5770,5770,5770,5770,0
|
|
20230718,163600,313301600,5770,5770,5770,5770,0
|
|
20230718,163500,313301600,5770,5770,5770,5770,0
|
|
20230718,163400,313301600,5770,5770,5770,5770,0
|
|
20230718,163300,313301600,5770,5770,5770,5770,0
|
|
20230718,163200,313301600,5770,5770,5770,5770,0
|
|
20230718,163100,313301600,5770,5770,5770,5770,0
|
|
20230718,163000,313301600,5770,5770,5770,5770,0
|
|
20230718,162900,313301600,5770,5770,5770,5770,0
|
|
20230718,162800,313301600,5770,5770,5770,5770,0
|
|
20230718,162700,313301600,5770,5770,5770,5770,0
|
|
20230718,162600,313301600,5770,5770,5770,5770,0
|
|
20230718,162500,313301600,5770,5770,5770,5770,0
|
|
20230718,162400,313301600,5770,5770,5770,5770,0
|
|
20230718,162300,313301600,5770,5770,5770,5770,0
|
|
20230718,162200,313301600,5770,5770,5770,5770,0
|
|
20230718,162100,313301600,5770,5770,5770,5770,0
|
|
20230718,162000,313301600,5770,5770,5770,5770,0
|
|
20230718,161900,313301600,5770,5770,5770,5770,0
|
|
20230718,161800,313301600,5770,5770,5770,5770,551
|
|
20230718,161700,313301600,5770,5770,5770,5770,0
|
|
20230718,161600,313301600,5770,5770,5770,5770,0
|
|
20230718,161500,313301600,5770,5770,5770,5770,0
|
|
20230718,161400,313301600,5770,5770,5770,5770,0
|
|
20230718,161300,313301600,5770,5770,5770,5770,0
|
|
20230718,161200,313301600,5770,5770,5770,5770,0
|
|
20230718,161100,313301600,5770,5770,5770,5770,0
|
|
20230718,161000,313301600,5770,5770,5770,5770,0
|
|
20230718,160900,313301600,5770,5770,5770,5770,0
|
|
20230718,160800,313301600,5770,5770,5770,5770,0
|
|
20230718,160700,313301600,5770,5770,5770,5770,0
|
|
20230718,160600,313301600,5770,5770,5770,5770,0
|
|
20230718,160500,313301600,5770,5770,5770,5770,0
|
|
20230718,160400,313301600,5770,5770,5770,5770,0
|
|
20230718,160300,313301600,5770,5770,5770,5770,0
|
|
20230718,160200,313301600,5770,5770,5770,5770,0
|
|
20230718,160100,313301600,5770,5770,5770,5770,0
|
|
20230718,160000,313301600,5770,5770,5770,5770,0
|
|
20230718,155900,313301600,5770,5770,5770,5770,0
|
|
20230718,155800,313301600,5770,5770,5770,5770,0
|
|
20230718,155700,313301600,5770,5770,5770,5770,0
|
|
20230718,155600,313301600,5770,5770,5770,5770,0
|
|
20230718,155500,313301600,5770,5770,5770,5770,0
|
|
20230718,155400,313301600,5770,5770,5770,5770,0
|
|
20230718,155300,313301600,5770,5770,5770,5770,0
|
|
20230718,155200,313301600,5770,5770,5770,5770,0
|
|
20230718,155100,313301600,5770,5770,5770,5770,0
|
|
20230718,155000,313301600,5770,5770,5770,5770,0
|
|
20230718,154900,313301600,5770,5770,5770,5770,0
|
|
20230718,154800,313301600,5770,5770,5770,5770,551
|
|
20230718,154700,313301600,5770,5770,5770,5770,0
|
|
20230718,154600,313301600,5770,5770,5770,5770,0
|
|
20230718,154500,313301600,5770,5770,5770,5770,0
|
|
20230718,154400,313301600,5770,5770,5770,5770,0
|
|
20230718,154300,313301600,5770,5770,5770,5770,0
|
|
20230718,154200,313301600,5770,5770,5770,5770,0
|
|
20230718,154100,313301600,5770,5770,5770,5770,0
|
|
20230718,154000,313301600,5770,5770,5770,5770,0
|
|
20230718,153900,313301600,5770,5770,5770,5770,0
|
|
20230718,153800,313301600,5770,5770,5770,5770,0
|
|
20230718,153700,313301600,5770,5770,5770,5770,0
|
|
20230718,153600,313301600,5770,5770,5770,5770,0
|
|
20230718,153500,313301600,5770,5770,5770,5770,0
|
|
20230718,153400,313301600,5770,5770,5770,5770,0
|
|
20230718,153300,313301600,5770,5770,5770,5770,0
|
|
20230718,153200,313301600,5770,5770,5770,5770,0
|
|
20230718,153100,313301600,5770,5770,5770,5770,0
|
|
20230718,153000,313301600,5770,5770,5770,5770,551
|
|
20230718,152900,310122330,5770,5770,5770,5770,0
|
|
20230718,152800,310122330,5770,5770,5770,5770,0
|
|
20230718,152700,310122330,5770,5770,5770,5770,0
|
|
20230718,152600,310122330,5770,5770,5770,5770,0
|
|
20230718,152500,310122330,5770,5770,5770,5770,0
|
|
20230718,152400,310122330,5770,5770,5770,5770,0
|
|
20230718,152300,310122330,5770,5770,5770,5770,0
|
|
20230718,152200,310122330,5770,5770,5770,5770,0
|
|
20230718,152100,310122330,5770,5770,5770,5770,0
|
|
20230718,152000,310122330,5770,5770,5770,5770,0
|
|
20230718,151900,310122330,5770,5770,5770,5770,306
|
|
20230718,151800,308356710,5770,5770,5770,5770,1
|
|
20230718,151700,308350940,5770,5760,5770,5760,3474
|
|
20230718,151600,288306040,5760,5760,5760,5760,10
|
|
20230718,151500,288248440,5760,5760,5760,5760,111
|
|
20230718,151400,287609080,5760,5760,5760,5760,8
|
|
20230718,151300,287563000,5760,5760,5760,5760,0
|
|
20230718,151200,287563000,5760,5760,5760,5760,0
|
|
20230718,151100,287563000,5760,5760,5760,5760,0
|
|
20230718,151000,287563000,5760,5760,5760,5760,399
|
|
20230718,150900,285264760,5760,5760,5760,5760,7
|
|
20230718,150800,285224440,5760,5760,5760,5760,23
|
|
20230718,150700,285091960,5760,5760,5760,5760,0
|
|
20230718,150600,285091960,5760,5760,5760,5760,0
|
|
20230718,150500,285091960,5760,5760,5760,5760,65
|
|
20230718,150400,284717560,5760,5760,5760,5760,4
|
|
20230718,150300,284694520,5760,5760,5760,5760,1
|
|
20230718,150200,284688760,5750,5760,5760,5750,29
|
|
20230718,150100,284521910,5750,5750,5750,5750,0
|
|
20230718,150000,284521910,5750,5750,5750,5750,2175
|
|
20230718,145900,272015660,5760,5760,5760,5760,0
|
|
20230718,145800,272015660,5760,5760,5760,5760,5
|
|
20230718,145700,271986860,5760,5770,5770,5760,65
|
|
20230718,145600,271611960,5770,5770,5770,5770,0
|
|
20230718,145500,271611960,5770,5760,5770,5750,236
|
|
20230718,145400,270253900,5760,5770,5770,5760,14511
|
|
20230718,145300,186645780,5770,5770,5770,5770,0
|
|
20230718,145200,186645780,5770,5770,5770,5770,0
|
|
20230718,145100,186645780,5770,5770,5770,5770,151
|
|
20230718,145000,185774510,5780,5780,5780,5780,40
|
|
20230718,144900,185543310,5780,5780,5780,5780,0
|
|
20230718,144800,185543310,5780,5780,5780,5780,0
|
|
20230718,144700,185543310,5780,5780,5780,5780,0
|
|
20230718,144600,185543310,5780,5780,5780,5780,0
|
|
20230718,144500,185543310,5780,5780,5780,5780,0
|
|
20230718,144400,185543310,5780,5780,5780,5780,0
|
|
20230718,144300,185543310,5780,5780,5780,5780,0
|
|
20230718,144200,185543310,5780,5780,5780,5780,525
|
|
20230718,144100,182508810,5780,5780,5780,5780,0
|
|
20230718,144000,182508810,5780,5780,5780,5780,15
|
|
20230718,143900,182422110,5810,5810,5810,5810,0
|
|
20230718,143800,182422110,5810,5810,5810,5810,0
|
|
20230718,143700,182422110,5810,5810,5810,5810,0
|
|
20230718,143600,182422110,5810,5810,5810,5810,0
|
|
20230718,143500,182422110,5810,5810,5810,5810,0
|
|
20230718,143400,182422110,5810,5810,5810,5810,0
|
|
20230718,143300,182422110,5810,5810,5810,5810,0
|
|
20230718,143200,182422110,5810,5810,5810,5810,0
|
|
20230718,143100,182422110,5810,5810,5810,5810,0
|
|
20230718,143000,182422110,5810,5810,5810,5810,0
|
|
20230718,142900,182422110,5810,5810,5810,5810,0
|
|
20230718,142800,182422110,5810,5810,5810,5810,0
|
|
20230718,142700,182422110,5810,5810,5810,5810,0
|
|
20230718,142600,182422110,5810,5810,5810,5810,0
|
|
20230718,142500,182422110,5810,5810,5810,5810,0
|
|
20230718,142400,182422110,5810,5810,5810,5810,1
|
|
20230718,142300,182416300,5780,5780,5780,5780,50
|
|
20230718,142200,182127300,5800,5800,5800,5800,0
|
|
20230718,142100,182127300,5800,5800,5800,5800,0
|
|
20230718,142000,182127300,5800,5800,5800,5800,0
|
|
20230718,141900,182127300,5800,5800,5800,5800,0
|
|
20230718,141800,182127300,5800,5800,5800,5800,0
|
|
20230718,141700,182127300,5800,5800,5800,5800,449
|
|
20230718,141600,179523100,5820,5820,5820,5820,0
|
|
20230718,141500,179523100,5820,5820,5820,5820,0
|
|
20230718,141400,179523100,5820,5820,5820,5820,1
|
|
20230718,141300,179517280,5820,5820,5820,5820,0
|
|
20230718,141200,179517280,5820,5810,5820,5810,306
|
|
20230718,141100,177736380,5800,5800,5800,5800,73
|
|
20230718,141000,177312980,5800,5800,5800,5800,0
|
|
20230718,140900,177312980,5800,5800,5800,5800,0
|
|
20230718,140800,177312980,5800,5800,5800,5800,0
|
|
20230718,140700,177312980,5800,5800,5800,5800,0
|
|
20230718,140600,177312980,5800,5800,5800,5800,0
|
|
20230718,140500,177312980,5800,5800,5800,5800,0
|
|
20230718,140400,177312980,5800,5800,5800,5800,0
|
|
20230718,140300,177312980,5800,5800,5800,5800,1
|
|
20230718,140200,177307180,5770,5770,5770,5770,0
|
|
20230718,140100,177307180,5770,5770,5770,5770,0
|
|
20230718,140000,177307180,5770,5770,5770,5770,300
|
|
20230718,135900,175576180,5770,5780,5780,5770,169
|
|
20230718,135800,174600750,5800,5800,5800,5800,0
|
|
20230718,135700,174600750,5800,5800,5800,5800,0
|
|
20230718,135600,174600750,5800,5800,5800,5800,0
|
|
20230718,135500,174600750,5800,5800,5800,5800,0
|
|
20230718,135400,174600750,5800,5800,5800,5800,0
|
|
20230718,135300,174600750,5800,5800,5800,5800,0
|
|
20230718,135200,174600750,5800,5800,5800,5800,0
|
|
20230718,135100,174600750,5800,5800,5800,5800,0
|
|
20230718,135000,174600750,5800,5800,5800,5800,0
|
|
20230718,134900,174600750,5800,5800,5800,5800,1
|
|
20230718,134800,174594950,5800,5800,5800,5800,0
|
|
20230718,134700,174594950,5800,5800,5800,5800,0
|
|
20230718,134600,174594950,5800,5800,5800,5800,0
|
|
20230718,134500,174594950,5800,5800,5800,5800,3
|
|
20230718,134400,174577550,5770,5770,5770,5770,169
|
|
20230718,134300,173602420,5770,5800,5800,5770,150
|
|
20230718,134200,172735880,5800,5800,5800,5800,4
|
|
20230718,134100,172712680,5780,5780,5780,5780,0
|
|
20230718,134000,172712680,5780,5780,5780,5780,0
|
|
20230718,133900,172712680,5780,5780,5780,5780,0
|
|
20230718,133800,172712680,5780,5780,5780,5780,0
|
|
20230718,133700,172712680,5780,5780,5780,5780,0
|
|
20230718,133600,172712680,5780,5780,5780,5780,150
|
|
20230718,133500,171845680,5780,5780,5780,5780,0
|
|
20230718,133400,171845680,5780,5780,5780,5780,203
|
|
20230718,133300,170672340,5780,5780,5780,5780,0
|
|
20230718,133200,170672340,5780,5780,5780,5780,0
|
|
20230718,133100,170672340,5780,5780,5780,5780,0
|
|
20230718,133000,170672340,5780,5780,5780,5780,14
|
|
20230718,132900,170591420,5820,5820,5820,5820,0
|
|
20230718,132800,170591420,5820,5820,5820,5820,0
|
|
20230718,132700,170591420,5820,5820,5820,5820,0
|
|
20230718,132600,170591420,5820,5820,5820,5820,2
|
|
20230718,132500,170579780,5820,5820,5820,5820,0
|
|
20230718,132400,170579780,5820,5820,5820,5820,0
|
|
20230718,132300,170579780,5820,5820,5820,5820,0
|
|
20230718,132200,170579780,5820,5820,5820,5820,0
|
|
20230718,132100,170579780,5820,5820,5820,5820,0
|
|
20230718,132000,170579780,5820,5820,5820,5820,1
|
|
20230718,131900,170573960,5820,5820,5820,5820,0
|
|
20230718,131800,170573960,5820,5820,5820,5820,0
|
|
20230718,131700,170573960,5820,5820,5820,5820,0
|
|
20230718,131600,170573960,5820,5820,5820,5820,0
|
|
20230718,131500,170573960,5820,5820,5820,5820,0
|
|
20230718,131400,170573960,5820,5820,5820,5820,0
|
|
20230718,131300,170573960,5820,5820,5820,5820,0
|
|
20230718,131200,170573960,5820,5820,5820,5820,1
|
|
20230718,131100,170568140,5820,5820,5820,5820,0
|
|
20230718,131000,170568140,5820,5820,5820,5820,0
|
|
20230718,130900,170568140,5820,5820,5820,5820,0
|
|
20230718,130800,170568140,5820,5820,5820,5820,0
|
|
20230718,130700,170568140,5820,5820,5820,5820,0
|
|
20230718,130600,170568140,5820,5820,5820,5820,0
|
|
20230718,130500,170568140,5820,5800,5820,5800,87
|
|
20230718,130400,170062490,5810,5810,5810,5810,0
|
|
20230718,130300,170062490,5810,5810,5810,5810,14
|
|
20230718,130200,169981150,5810,5780,5810,5780,866
|
|
20230718,130100,164975580,5780,5780,5780,5780,0
|
|
20230718,130000,164975580,5780,5780,5780,5780,9
|
|
20230718,125900,164923560,5780,5780,5780,5780,0
|
|
20230718,125800,164923560,5780,5780,5780,5780,129
|
|
20230718,125700,164177940,5810,5810,5810,5810,0
|
|
20230718,125600,164177940,5810,5810,5810,5810,1
|
|
20230718,125500,164172130,5780,5780,5780,5780,22
|
|
20230718,125400,164044970,5810,5810,5810,5810,0
|
|
20230718,125300,164044970,5810,5810,5810,5810,0
|
|
20230718,125200,164044970,5810,5810,5810,5810,0
|
|
20230718,125100,164044970,5810,5810,5810,5810,0
|
|
20230718,125000,164044970,5810,5810,5810,5810,0
|
|
20230718,124900,164044970,5810,5810,5810,5810,0
|
|
20230718,124800,164044970,5810,5810,5810,5810,0
|
|
20230718,124700,164044970,5810,5810,5810,5810,0
|
|
20230718,124600,164044970,5810,5810,5810,5810,0
|
|
20230718,124500,164044970,5810,5810,5810,5810,1
|
|
20230718,124400,164039160,5770,5770,5770,5770,260
|
|
20230718,124300,162538960,5810,5810,5810,5810,0
|
|
20230718,124200,162538960,5810,5810,5810,5810,73
|
|
20230718,124100,162114830,5780,5810,5810,5780,923
|
|
20230718,124000,156778690,5810,5810,5810,5810,0
|
|
20230718,123900,156778690,5810,5810,5810,5810,0
|
|
20230718,123800,156778690,5810,5810,5810,5810,0
|
|
20230718,123700,156778690,5810,5810,5810,5810,0
|
|
20230718,123600,156778690,5810,5810,5810,5810,1
|
|
20230718,123500,156772880,5790,5790,5790,5790,0
|
|
20230718,123400,156772880,5790,5790,5790,5790,0
|
|
20230718,123300,156772880,5790,5790,5790,5790,0
|
|
20230718,123200,156772880,5790,5790,5790,5790,20
|
|
20230718,123100,156657080,5790,5790,5790,5790,0
|
|
20230718,123000,156657080,5790,5790,5790,5790,97
|
|
20230718,122900,156095450,5810,5810,5810,5810,0
|
|
20230718,122800,156095450,5810,5810,5810,5810,0
|
|
20230718,122700,156095450,5810,5810,5810,5810,0
|
|
20230718,122600,156095450,5810,5810,5810,5810,0
|
|
20230718,122500,156095450,5810,5790,5810,5790,40
|
|
20230718,122400,155863830,5810,5810,5810,5810,0
|
|
20230718,122300,155863830,5810,5810,5810,5810,0
|
|
20230718,122200,155863830,5810,5810,5810,5810,0
|
|
20230718,122100,155863830,5810,5810,5810,5810,0
|
|
20230718,122000,155863830,5810,5790,5830,5780,76
|
|
20230718,121900,155422310,5820,5790,5820,5790,33
|
|
20230718,121800,155231210,5820,5820,5820,5820,1
|
|
20230718,121700,155225390,5790,5790,5790,5790,283
|
|
20230718,121600,153586820,5820,5820,5820,5820,0
|
|
20230718,121500,153586820,5820,5820,5820,5820,1
|
|
20230718,121400,153581000,5790,5790,5790,5790,10
|
|
20230718,121300,153523100,5790,5790,5790,5790,13
|
|
20230718,121200,153447830,5800,5800,5800,5800,60
|
|
20230718,121100,153099830,5820,5820,5820,5820,0
|
|
20230718,121000,153099830,5820,5820,5820,5820,1
|
|
20230718,120900,153094010,5800,5800,5800,5800,305
|
|
20230718,120800,151325010,5820,5820,5820,5820,0
|
|
20230718,120700,151325010,5820,5820,5820,5820,0
|
|
20230718,120600,151325010,5820,5820,5820,5820,0
|
|
20230718,120500,151325010,5820,5820,5820,5820,0
|
|
20230718,120400,151325010,5820,5820,5820,5820,0
|
|
20230718,120300,151325010,5820,5820,5820,5820,0
|
|
20230718,120200,151325010,5820,5820,5820,5820,0
|
|
20230718,120100,151325010,5820,5820,5820,5820,0
|
|
20230718,120000,151325010,5820,5800,5820,5800,31
|
|
20230718,115900,151145110,5790,5800,5800,5790,1528
|
|
20230718,115800,142297690,5800,5800,5800,5800,90
|
|
20230718,115700,141775690,5800,5800,5800,5800,0
|
|
20230718,115600,141775690,5800,5800,5800,5800,0
|
|
20230718,115500,141775690,5800,5800,5800,5800,0
|
|
20230718,115400,141775690,5800,5800,5800,5800,0
|
|
20230718,115300,141775690,5800,5800,5800,5800,10
|
|
20230718,115200,141717690,5820,5820,5820,5820,0
|
|
20230718,115100,141717690,5820,5820,5820,5820,0
|
|
20230718,115000,141717690,5820,5820,5820,5820,0
|
|
20230718,114900,141717690,5820,5820,5820,5820,0
|
|
20230718,114800,141717690,5820,5820,5820,5820,1
|
|
20230718,114700,141711870,5800,5800,5800,5800,204
|
|
20230718,114600,140528670,5820,5820,5820,5820,0
|
|
20230718,114500,140528670,5820,5820,5820,5820,0
|
|
20230718,114400,140528670,5820,5820,5820,5820,0
|
|
20230718,114300,140528670,5820,5820,5820,5820,0
|
|
20230718,114200,140528670,5820,5820,5820,5820,0
|
|
20230718,114100,140528670,5820,5820,5820,5820,52
|
|
20230718,114000,140226030,5820,5810,5820,5810,17
|
|
20230718,113900,140127190,5790,5790,5790,5790,0
|
|
20230718,113800,140127190,5790,5790,5790,5790,0
|
|
20230718,113700,140127190,5790,5790,5790,5790,0
|
|
20230718,113600,140127190,5790,5800,5800,5790,100
|
|
20230718,113500,139547870,5820,5820,5820,5820,0
|
|
20230718,113400,139547870,5820,5820,5820,5820,0
|
|
20230718,113300,139547870,5820,5820,5820,5820,0
|
|
20230718,113200,139547870,5820,5820,5820,5820,1
|
|
20230718,113100,139542050,5800,5800,5800,5800,0
|
|
20230718,113000,139542050,5800,5800,5800,5800,180
|
|
20230718,112900,138498050,5820,5820,5820,5820,1
|
|
20230718,112800,138492230,5810,5810,5810,5810,0
|
|
20230718,112700,138492230,5810,5820,5820,5810,125
|
|
20230718,112600,137765880,5820,5820,5820,5820,0
|
|
20230718,112500,137765880,5820,5820,5820,5820,1
|
|
20230718,112400,137760060,5810,5810,5810,5810,0
|
|
20230718,112300,137760060,5810,5810,5810,5810,51
|
|
20230718,112200,137463750,5820,5820,5820,5820,0
|
|
20230718,112100,137463750,5820,5820,5820,5820,30
|
|
20230718,112000,137289150,5820,5820,5820,5820,0
|
|
20230718,111900,137289150,5820,5820,5820,5820,0
|
|
20230718,111800,137289150,5820,5820,5820,5820,0
|
|
20230718,111700,137289150,5820,5820,5820,5820,0
|
|
20230718,111600,137289150,5820,5820,5820,5820,0
|
|
20230718,111500,137289150,5820,5820,5820,5820,0
|
|
20230718,111400,137289150,5820,5820,5820,5820,0
|
|
20230718,111300,137289150,5820,5820,5820,5820,0
|
|
20230718,111200,137289150,5820,5820,5820,5820,0
|
|
20230718,111100,137289150,5820,5820,5820,5820,0
|
|
20230718,111000,137289150,5820,5820,5820,5820,0
|
|
20230718,110900,137289150,5820,5820,5820,5820,126
|
|
20230718,110800,136555830,5820,5820,5820,5820,29
|
|
20230718,110700,136387050,5800,5800,5800,5800,0
|
|
20230718,110600,136387050,5800,5800,5800,5800,0
|
|
20230718,110500,136387050,5800,5800,5800,5800,504
|
|
20230718,110400,133463850,5820,5820,5820,5820,0
|
|
20230718,110300,133463850,5820,5820,5820,5820,0
|
|
20230718,110200,133463850,5820,5820,5820,5820,0
|
|
20230718,110100,133463850,5820,5820,5820,5820,0
|
|
20230718,110000,133463850,5820,5820,5820,5820,0
|
|
20230718,105900,133463850,5820,5820,5820,5820,1
|
|
20230718,105800,133458030,5820,5820,5820,5820,100
|
|
20230718,105700,132876030,5820,5820,5820,5820,0
|
|
20230718,105600,132876030,5820,5820,5820,5820,0
|
|
20230718,105500,132876030,5820,5820,5820,5820,0
|
|
20230718,105400,132876030,5820,5820,5820,5820,230
|
|
20230718,105300,131537430,5820,5820,5820,5820,136
|
|
20230718,105200,130745910,5850,5850,5850,5850,0
|
|
20230718,105100,130745910,5850,5850,5850,5850,0
|
|
20230718,105000,130745910,5850,5850,5850,5850,0
|
|
20230718,104900,130745910,5850,5850,5850,5850,0
|
|
20230718,104800,130745910,5850,5850,5850,5850,0
|
|
20230718,104700,130745910,5850,5850,5850,5850,0
|
|
20230718,104600,130745910,5850,5810,5850,5810,30
|
|
20230718,104500,130571490,5810,5810,5810,5810,0
|
|
20230718,104400,130571490,5810,5810,5810,5810,0
|
|
20230718,104300,130571490,5810,5810,5810,5810,1
|
|
20230718,104200,130565680,5800,5800,5800,5800,0
|
|
20230718,104100,130565680,5800,5800,5800,5800,200
|
|
20230718,104000,129405680,5810,5810,5810,5810,270
|
|
20230718,103900,127836980,5810,5810,5810,5810,0
|
|
20230718,103800,127836980,5810,5810,5810,5810,0
|
|
20230718,103700,127836980,5810,5810,5810,5810,0
|
|
20230718,103600,127836980,5810,5810,5810,5810,0
|
|
20230718,103500,127836980,5810,5810,5810,5810,0
|
|
20230718,103400,127836980,5810,5810,5810,5810,0
|
|
20230718,103300,127836980,5810,5810,5810,5810,0
|
|
20230718,103200,127836980,5810,5810,5810,5810,0
|
|
20230718,103100,127836980,5810,5810,5810,5810,0
|
|
20230718,103000,127836980,5810,5810,5810,5810,0
|
|
20230718,102900,127836980,5810,5810,5810,5810,11
|
|
20230718,102800,127773070,5810,5810,5810,5810,13
|
|
20230718,102700,127697540,5810,5810,5810,5810,0
|
|
20230718,102600,127697540,5810,5810,5810,5810,0
|
|
20230718,102500,127697540,5810,5810,5810,5810,0
|
|
20230718,102400,127697540,5810,5810,5810,5810,0
|
|
20230718,102300,127697540,5810,5800,5810,5800,517
|
|
20230718,102200,124698840,5800,5800,5800,5800,210
|
|
20230718,102100,123480840,5800,5790,5800,5790,21
|
|
20230718,102000,123359240,5800,5800,5800,5800,481
|
|
20230718,101900,120569440,5810,5810,5810,5810,38
|
|
20230718,101800,120348660,5810,5810,5810,5810,1649
|
|
20230718,101700,110767970,5820,5820,5820,5820,41
|
|
20230718,101600,110529350,5850,5850,5850,5850,0
|
|
20230718,101500,110529350,5850,5850,5850,5850,0
|
|
20230718,101400,110529350,5850,5850,5850,5850,0
|
|
20230718,101300,110529350,5850,5850,5850,5850,1
|
|
20230718,101200,110523500,5850,5850,5850,5850,14
|
|
20230718,101100,110441600,5850,5850,5850,5850,0
|
|
20230718,101000,110441600,5850,5850,5850,5850,0
|
|
20230718,100900,110441600,5850,5850,5850,5850,0
|
|
20230718,100800,110441600,5850,5850,5850,5850,0
|
|
20230718,100700,110441600,5850,5830,5850,5830,67
|
|
20230718,100600,110050970,5810,5810,5830,5810,702
|
|
20230718,100500,105972330,5810,5810,5810,5810,6
|
|
20230718,100400,105937470,5820,5830,5830,5820,383
|
|
20230718,100300,103708310,5850,5850,5850,5850,0
|
|
20230718,100200,103708310,5850,5840,5850,5840,50
|
|
20230718,100100,103415820,5850,5850,5850,5850,0
|
|
20230718,100000,103415820,5850,5850,5850,5850,0
|
|
20230718,095900,103415820,5850,5850,5850,5850,0
|
|
20230718,095800,103415820,5850,5850,5850,5850,100
|
|
20230718,095700,102830820,5850,5850,5850,5850,0
|
|
20230718,095600,102830820,5850,5850,5850,5850,0
|
|
20230718,095500,102830820,5850,5850,5850,5850,0
|
|
20230718,095400,102830820,5850,5850,5850,5850,0
|
|
20230718,095300,102830820,5850,5850,5850,5850,0
|
|
20230718,095200,102830820,5850,5830,5850,5820,711
|
|
20230718,095100,98692670,5830,5830,5830,5830,40
|
|
20230718,095000,98459470,5840,5840,5840,5840,10
|
|
20230718,094900,98401070,5850,5850,5850,5850,0
|
|
20230718,094800,98401070,5850,5850,5850,5850,80
|
|
20230718,094700,97933070,5850,5850,5850,5850,3
|
|
20230718,094600,97915520,5820,5860,5860,5820,1896
|
|
20230718,094500,86845720,5880,5880,5880,5880,1
|
|
20230718,094400,86839840,5860,5870,5870,5860,226
|
|
20230718,094300,85515380,5890,5890,5890,5890,0
|
|
20230718,094200,85515380,5890,5890,5890,5890,0
|
|
20230718,094100,85515380,5890,5870,5890,5870,411
|
|
20230718,094000,83102790,5880,5920,5920,5880,1951
|
|
20230718,093900,71627310,5930,5930,5930,5930,0
|
|
20230718,093800,71627310,5930,5930,5930,5930,0
|
|
20230718,093700,71627310,5930,5930,5930,5930,2
|
|
20230718,093600,71615450,5920,5920,5920,5920,0
|
|
20230718,093500,71615450,5920,5920,5920,5920,100
|
|
20230718,093400,71023450,5920,5920,5920,5920,0
|
|
20230718,093300,71023450,5920,5920,5920,5920,0
|
|
20230718,093200,71023450,5920,5920,5920,5920,0
|
|
20230718,093100,71023450,5920,5920,5920,5920,1701
|
|
20230718,093000,60953530,5920,5920,5920,5920,1
|
|
20230718,092900,60947610,5910,5880,5910,5880,113
|
|
20230718,092800,60281110,5880,5870,5880,5860,530
|
|
20230718,092700,57165210,5880,5880,5880,5880,0
|
|
20230718,092600,57165210,5880,5880,5880,5880,79
|
|
20230718,092500,56700690,5880,5880,5880,5880,0
|
|
20230718,092400,56700690,5880,5880,5880,5880,19
|
|
20230718,092300,56588970,5850,5860,5860,5850,342
|
|
20230718,092200,54585940,5870,5880,5880,5870,178
|
|
20230718,092100,53540570,5880,5880,5880,5880,700
|
|
20230718,092000,49424570,5890,5890,5890,5890,134
|
|
20230718,091900,48635310,5920,5920,5920,5920,0
|
|
20230718,091800,48635310,5920,5920,5920,5920,0
|
|
20230718,091700,48635310,5920,5910,5920,5910,7
|
|
20230718,091600,48593930,5910,5910,5910,5910,80
|
|
20230718,091500,48121130,5910,5900,5910,5900,21
|
|
20230718,091400,47997220,5910,5910,5910,5910,182
|
|
20230718,091300,46921600,5910,5920,5920,5910,27
|
|
20230718,091200,46762000,5920,5920,5920,5920,3
|
|
20230718,091100,46744240,5920,5920,5920,5920,0
|
|
20230718,091000,46744240,5920,5920,5920,5880,532
|
|
20230718,090900,43612800,5930,5930,5930,5930,3
|
|
20230718,090800,43595010,5930,5910,5930,5900,982
|
|
20230718,090700,37795110,5940,5940,5940,5940,3
|
|
20230718,090600,37777290,5940,5910,5940,5910,23
|
|
20230718,090500,37641270,5940,5940,5940,5940,53
|
|
20230718,090400,37326450,5960,5950,5960,5900,88
|
|
20230718,090300,36804270,5940,5980,5990,5930,648
|
|
20230718,090200,32949780,6000,5950,6000,5930,101
|
|
20230718,090100,32345860,5940,5870,5940,5850,4574
|
|
20230718,090000,5484100,5850,5870,5870,5850,935
|