641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193800,77542220,5250,5250,5250,5250,284
|
|
20230616,193700,77542220,5250,5250,5250,5250,0
|
|
20230616,193600,77542220,5250,5250,5250,5250,0
|
|
20230616,193500,77542220,5250,5250,5250,5250,0
|
|
20230616,193400,77542220,5250,5250,5250,5250,0
|
|
20230616,193300,77542220,5250,5250,5250,5250,0
|
|
20230616,193200,77542220,5250,5250,5250,5250,0
|
|
20230616,193100,77542220,5250,5250,5250,5250,0
|
|
20230616,193000,77542220,5250,5250,5250,5250,0
|
|
20230616,192900,77542220,5250,5250,5250,5250,0
|
|
20230616,192800,77542220,5250,5250,5250,5250,0
|
|
20230616,192700,77542220,5250,5250,5250,5250,0
|
|
20230616,192600,77542220,5250,5250,5250,5250,0
|
|
20230616,192500,77542220,5250,5250,5250,5250,0
|
|
20230616,192400,77542220,5250,5250,5250,5250,0
|
|
20230616,192300,77542220,5250,5250,5250,5250,0
|
|
20230616,192200,77542220,5250,5250,5250,5250,0
|
|
20230616,192100,77542220,5250,5250,5250,5250,0
|
|
20230616,192000,77542220,5250,5250,5250,5250,0
|
|
20230616,191900,77542220,5250,5250,5250,5250,0
|
|
20230616,191800,77542220,5250,5250,5250,5250,0
|
|
20230616,191700,77542220,5250,5250,5250,5250,0
|
|
20230616,191600,77542220,5250,5250,5250,5250,0
|
|
20230616,191500,77542220,5250,5250,5250,5250,0
|
|
20230616,191400,77542220,5250,5250,5250,5250,0
|
|
20230616,191300,77542220,5250,5250,5250,5250,0
|
|
20230616,191200,77542220,5250,5250,5250,5250,0
|
|
20230616,191100,77542220,5250,5250,5250,5250,0
|
|
20230616,191000,77542220,5250,5250,5250,5250,0
|
|
20230616,190900,77542220,5250,5250,5250,5250,0
|
|
20230616,190800,77542220,5250,5250,5250,5250,284
|
|
20230616,190700,77542220,5250,5250,5250,5250,0
|
|
20230616,190600,77542220,5250,5250,5250,5250,0
|
|
20230616,190500,77542220,5250,5250,5250,5250,0
|
|
20230616,190400,77542220,5250,5250,5250,5250,0
|
|
20230616,190300,77542220,5250,5250,5250,5250,0
|
|
20230616,190200,77542220,5250,5250,5250,5250,0
|
|
20230616,190100,77542220,5250,5250,5250,5250,0
|
|
20230616,190000,77542220,5250,5250,5250,5250,0
|
|
20230616,185900,77542220,5250,5250,5250,5250,0
|
|
20230616,185800,77542220,5250,5250,5250,5250,0
|
|
20230616,185700,77542220,5250,5250,5250,5250,0
|
|
20230616,185600,77542220,5250,5250,5250,5250,0
|
|
20230616,185500,77542220,5250,5250,5250,5250,0
|
|
20230616,185400,77542220,5250,5250,5250,5250,0
|
|
20230616,185300,77542220,5250,5250,5250,5250,0
|
|
20230616,185200,77542220,5250,5250,5250,5250,0
|
|
20230616,185100,77542220,5250,5250,5250,5250,0
|
|
20230616,185000,77542220,5250,5250,5250,5250,0
|
|
20230616,184900,77542220,5250,5250,5250,5250,0
|
|
20230616,184800,77542220,5250,5250,5250,5250,0
|
|
20230616,184700,77542220,5250,5250,5250,5250,0
|
|
20230616,184600,77542220,5250,5250,5250,5250,0
|
|
20230616,184500,77542220,5250,5250,5250,5250,0
|
|
20230616,184400,77542220,5250,5250,5250,5250,0
|
|
20230616,184300,77542220,5250,5250,5250,5250,0
|
|
20230616,184200,77542220,5250,5250,5250,5250,0
|
|
20230616,184100,77542220,5250,5250,5250,5250,0
|
|
20230616,184000,77542220,5250,5250,5250,5250,0
|
|
20230616,183900,77542220,5250,5250,5250,5250,0
|
|
20230616,183800,77542220,5250,5250,5250,5250,284
|
|
20230616,183700,77542220,5250,5250,5250,5250,0
|
|
20230616,183600,77542220,5250,5250,5250,5250,0
|
|
20230616,183500,77542220,5250,5250,5250,5250,0
|
|
20230616,183400,77542220,5250,5250,5250,5250,0
|
|
20230616,183300,77542220,5250,5250,5250,5250,0
|
|
20230616,183200,77542220,5250,5250,5250,5250,0
|
|
20230616,183100,77542220,5250,5250,5250,5250,0
|
|
20230616,183000,77542220,5250,5250,5250,5250,0
|
|
20230616,182900,77542220,5250,5250,5250,5250,0
|
|
20230616,182800,77542220,5250,5250,5250,5250,0
|
|
20230616,182700,77542220,5250,5250,5250,5250,0
|
|
20230616,182600,77542220,5250,5250,5250,5250,0
|
|
20230616,182500,77542220,5250,5250,5250,5250,0
|
|
20230616,182400,77542220,5250,5250,5250,5250,0
|
|
20230616,182300,77542220,5250,5250,5250,5250,0
|
|
20230616,182200,77542220,5250,5250,5250,5250,0
|
|
20230616,182100,77542220,5250,5250,5250,5250,0
|
|
20230616,182000,77542220,5250,5250,5250,5250,0
|
|
20230616,181900,77542220,5250,5250,5250,5250,0
|
|
20230616,181800,77542220,5250,5250,5250,5250,0
|
|
20230616,181700,77542220,5250,5250,5250,5250,0
|
|
20230616,181600,77542220,5250,5250,5250,5250,0
|
|
20230616,181500,77542220,5250,5250,5250,5250,0
|
|
20230616,181400,77542220,5250,5250,5250,5250,0
|
|
20230616,181300,77542220,5250,5250,5250,5250,0
|
|
20230616,181200,77542220,5250,5250,5250,5250,0
|
|
20230616,181100,77542220,5250,5250,5250,5250,0
|
|
20230616,181000,77542220,5250,5250,5250,5250,0
|
|
20230616,180900,77542220,5250,5250,5250,5250,0
|
|
20230616,180800,77542220,5250,5250,5250,5250,284
|
|
20230616,180700,77542220,5250,5250,5250,5250,0
|
|
20230616,180600,77542220,5250,5250,5250,5250,0
|
|
20230616,180500,77542220,5250,5250,5250,5250,0
|
|
20230616,180400,77542220,5250,5250,5250,5250,0
|
|
20230616,180300,77542220,5250,5250,5250,5250,0
|
|
20230616,180200,77542220,5250,5250,5250,5250,0
|
|
20230616,180100,77542220,5250,5250,5250,5250,0
|
|
20230616,180000,77542220,5250,5250,5250,5250,0
|
|
20230616,175900,77542220,5250,5250,5250,5250,0
|
|
20230616,175800,77542220,5250,5250,5250,5250,0
|
|
20230616,175700,77542220,5250,5250,5250,5250,0
|
|
20230616,175600,77542220,5250,5250,5250,5250,0
|
|
20230616,175500,77542220,5250,5250,5250,5250,0
|
|
20230616,175400,77542220,5250,5250,5250,5250,0
|
|
20230616,175300,77542220,5250,5250,5250,5250,0
|
|
20230616,175200,77542220,5250,5250,5250,5250,0
|
|
20230616,175100,77542220,5250,5250,5250,5250,0
|
|
20230616,175000,77542220,5250,5250,5250,5250,0
|
|
20230616,174900,77542220,5250,5250,5250,5250,0
|
|
20230616,174800,77542220,5250,5250,5250,5250,0
|
|
20230616,174700,77542220,5250,5250,5250,5250,0
|
|
20230616,174600,77542220,5250,5250,5250,5250,0
|
|
20230616,174500,77542220,5250,5250,5250,5250,0
|
|
20230616,174400,77542220,5250,5250,5250,5250,0
|
|
20230616,174300,77542220,5250,5250,5250,5250,0
|
|
20230616,174200,77542220,5250,5250,5250,5250,0
|
|
20230616,174100,77542220,5250,5250,5250,5250,0
|
|
20230616,174000,77542220,5250,5250,5250,5250,0
|
|
20230616,173900,77542220,5250,5250,5250,5250,0
|
|
20230616,173800,77542220,5250,5250,5250,5250,284
|
|
20230616,173700,77542220,5250,5250,5250,5250,0
|
|
20230616,173600,77542220,5250,5250,5250,5250,0
|
|
20230616,173500,77542220,5250,5250,5250,5250,0
|
|
20230616,173400,77542220,5250,5250,5250,5250,0
|
|
20230616,173300,77542220,5250,5250,5250,5250,0
|
|
20230616,173200,77542220,5250,5250,5250,5250,0
|
|
20230616,173100,77542220,5250,5250,5250,5250,0
|
|
20230616,173000,77542220,5250,5250,5250,5250,0
|
|
20230616,172900,77542220,5250,5250,5250,5250,0
|
|
20230616,172800,77542220,5250,5250,5250,5250,0
|
|
20230616,172700,77542220,5250,5250,5250,5250,0
|
|
20230616,172600,77542220,5250,5250,5250,5250,0
|
|
20230616,172500,77542220,5250,5250,5250,5250,0
|
|
20230616,172400,77542220,5250,5250,5250,5250,0
|
|
20230616,172300,77542220,5250,5250,5250,5250,0
|
|
20230616,172200,77542220,5250,5250,5250,5250,0
|
|
20230616,172100,77542220,5250,5250,5250,5250,0
|
|
20230616,172000,77542220,5250,5250,5250,5250,0
|
|
20230616,171900,77542220,5250,5250,5250,5250,0
|
|
20230616,171800,77542220,5250,5250,5250,5250,0
|
|
20230616,171700,77542220,5250,5250,5250,5250,0
|
|
20230616,171600,77542220,5250,5250,5250,5250,0
|
|
20230616,171500,77542220,5250,5250,5250,5250,0
|
|
20230616,171400,77542220,5250,5250,5250,5250,0
|
|
20230616,171300,77542220,5250,5250,5250,5250,0
|
|
20230616,171200,77542220,5250,5250,5250,5250,0
|
|
20230616,171100,77542220,5250,5250,5250,5250,0
|
|
20230616,171000,77542220,5250,5250,5250,5250,0
|
|
20230616,170900,77542220,5250,5250,5250,5250,0
|
|
20230616,170800,77542220,5250,5250,5250,5250,284
|
|
20230616,170700,77542220,5250,5250,5250,5250,0
|
|
20230616,170600,77542220,5250,5250,5250,5250,0
|
|
20230616,170500,77542220,5250,5250,5250,5250,0
|
|
20230616,170400,77542220,5250,5250,5250,5250,0
|
|
20230616,170300,77542220,5250,5250,5250,5250,0
|
|
20230616,170200,77542220,5250,5250,5250,5250,0
|
|
20230616,170100,77542220,5250,5250,5250,5250,0
|
|
20230616,170000,77542220,5250,5250,5250,5250,0
|
|
20230616,165900,77542220,5250,5250,5250,5250,0
|
|
20230616,165800,77542220,5250,5250,5250,5250,0
|
|
20230616,165700,77542220,5250,5250,5250,5250,0
|
|
20230616,165600,77542220,5250,5250,5250,5250,0
|
|
20230616,165500,77542220,5250,5250,5250,5250,0
|
|
20230616,165400,77542220,5250,5250,5250,5250,0
|
|
20230616,165300,77542220,5250,5250,5250,5250,0
|
|
20230616,165200,77542220,5250,5250,5250,5250,0
|
|
20230616,165100,77542220,5250,5250,5250,5250,0
|
|
20230616,165000,77542220,5250,5250,5250,5250,0
|
|
20230616,164900,77542220,5250,5250,5250,5250,0
|
|
20230616,164800,77542220,5250,5250,5250,5250,0
|
|
20230616,164700,77542220,5250,5250,5250,5250,0
|
|
20230616,164600,77542220,5250,5250,5250,5250,0
|
|
20230616,164500,77542220,5250,5250,5250,5250,0
|
|
20230616,164400,77542220,5250,5250,5250,5250,0
|
|
20230616,164300,77542220,5250,5250,5250,5250,0
|
|
20230616,164200,77542220,5250,5250,5250,5250,0
|
|
20230616,164100,77542220,5250,5250,5250,5250,0
|
|
20230616,164000,77542220,5250,5250,5250,5250,0
|
|
20230616,163900,77542220,5250,5250,5250,5250,0
|
|
20230616,163800,77542220,5250,5250,5250,5250,284
|
|
20230616,163700,77542220,5250,5250,5250,5250,0
|
|
20230616,163600,77542220,5250,5250,5250,5250,0
|
|
20230616,163500,77542220,5250,5250,5250,5250,0
|
|
20230616,163400,77542220,5250,5250,5250,5250,0
|
|
20230616,163300,77542220,5250,5250,5250,5250,0
|
|
20230616,163200,77542220,5250,5250,5250,5250,0
|
|
20230616,163100,77542220,5250,5250,5250,5250,0
|
|
20230616,163000,77542220,5250,5250,5250,5250,0
|
|
20230616,162900,77542220,5250,5250,5250,5250,0
|
|
20230616,162800,77542220,5250,5250,5250,5250,0
|
|
20230616,162700,77542220,5250,5250,5250,5250,0
|
|
20230616,162600,77542220,5250,5250,5250,5250,0
|
|
20230616,162500,77542220,5250,5250,5250,5250,0
|
|
20230616,162400,77542220,5250,5250,5250,5250,0
|
|
20230616,162300,77542220,5250,5250,5250,5250,0
|
|
20230616,162200,77542220,5250,5250,5250,5250,0
|
|
20230616,162100,77542220,5250,5250,5250,5250,0
|
|
20230616,162000,77542220,5250,5250,5250,5250,0
|
|
20230616,161900,77542220,5250,5250,5250,5250,0
|
|
20230616,161800,77542220,5250,5250,5250,5250,0
|
|
20230616,161700,77542220,5250,5250,5250,5250,0
|
|
20230616,161600,77542220,5250,5250,5250,5250,0
|
|
20230616,161500,77542220,5250,5250,5250,5250,0
|
|
20230616,161400,77542220,5250,5250,5250,5250,0
|
|
20230616,161300,77542220,5250,5250,5250,5250,0
|
|
20230616,161200,77542220,5250,5250,5250,5250,0
|
|
20230616,161100,77542220,5250,5250,5250,5250,0
|
|
20230616,161000,77542220,5250,5250,5250,5250,0
|
|
20230616,160900,77542220,5250,5250,5250,5250,0
|
|
20230616,160800,77542220,5250,5250,5250,5250,284
|
|
20230616,160700,77542220,5250,5250,5250,5250,0
|
|
20230616,160600,77542220,5250,5250,5250,5250,0
|
|
20230616,160500,77542220,5250,5250,5250,5250,0
|
|
20230616,160400,77542220,5250,5250,5250,5250,0
|
|
20230616,160300,77542220,5250,5250,5250,5250,0
|
|
20230616,160200,77542220,5250,5250,5250,5250,0
|
|
20230616,160100,77542220,5250,5250,5250,5250,0
|
|
20230616,160000,77542220,5250,5250,5250,5250,0
|
|
20230616,155900,77542220,5250,5250,5250,5250,0
|
|
20230616,155800,77542220,5250,5250,5250,5250,0
|
|
20230616,155700,77542220,5250,5250,5250,5250,0
|
|
20230616,155600,77542220,5250,5250,5250,5250,0
|
|
20230616,155500,77542220,5250,5250,5250,5250,0
|
|
20230616,155400,77542220,5250,5250,5250,5250,0
|
|
20230616,155300,77542220,5250,5250,5250,5250,0
|
|
20230616,155200,77542220,5250,5250,5250,5250,0
|
|
20230616,155100,77542220,5250,5250,5250,5250,0
|
|
20230616,155000,77542220,5250,5250,5250,5250,0
|
|
20230616,154900,77542220,5250,5250,5250,5250,0
|
|
20230616,154800,77542220,5250,5250,5250,5250,0
|
|
20230616,154700,77542220,5250,5250,5250,5250,0
|
|
20230616,154600,77542220,5250,5250,5250,5250,0
|
|
20230616,154500,77542220,5250,5250,5250,5250,0
|
|
20230616,154400,77542220,5250,5250,5250,5250,0
|
|
20230616,154300,77542220,5250,5250,5250,5250,0
|
|
20230616,154200,77542220,5250,5250,5250,5250,0
|
|
20230616,154100,77542220,5250,5250,5250,5250,0
|
|
20230616,154000,77542220,5250,5250,5250,5250,0
|
|
20230616,153900,77542220,5250,5250,5250,5250,0
|
|
20230616,153800,77542220,5250,5250,5250,5250,284
|
|
20230616,153700,77542220,5250,5250,5250,5250,0
|
|
20230616,153600,77542220,5250,5250,5250,5250,0
|
|
20230616,153500,77542220,5250,5250,5250,5250,0
|
|
20230616,153400,77542220,5250,5250,5250,5250,0
|
|
20230616,153300,77542220,5250,5250,5250,5250,0
|
|
20230616,153200,77542220,5250,5250,5250,5250,0
|
|
20230616,153100,77542220,5250,5250,5250,5250,0
|
|
20230616,153000,77542220,5250,5250,5250,5250,284
|
|
20230616,152900,76051220,5280,5280,5280,5280,0
|
|
20230616,152800,76051220,5280,5280,5280,5280,0
|
|
20230616,152700,76051220,5280,5280,5280,5280,0
|
|
20230616,152600,76051220,5280,5280,5280,5280,0
|
|
20230616,152500,76051220,5280,5280,5280,5280,0
|
|
20230616,152400,76051220,5280,5280,5280,5280,0
|
|
20230616,152300,76051220,5280,5280,5280,5280,0
|
|
20230616,152200,76051220,5280,5280,5280,5280,0
|
|
20230616,152100,76051220,5280,5280,5280,5280,0
|
|
20230616,152000,76051220,5280,5280,5280,5280,0
|
|
20230616,151900,76051220,5280,5280,5280,5280,1
|
|
20230616,151800,76045940,5250,5260,5260,5250,694
|
|
20230616,151700,72398820,5280,5280,5280,5280,0
|
|
20230616,151600,72398820,5280,5280,5280,5280,0
|
|
20230616,151500,72398820,5280,5280,5280,5280,1
|
|
20230616,151400,72393540,5290,5290,5290,5290,0
|
|
20230616,151300,72393540,5290,5290,5290,5290,0
|
|
20230616,151200,72393540,5290,5290,5290,5290,0
|
|
20230616,151100,72393540,5290,5290,5290,5290,0
|
|
20230616,151000,72393540,5290,5290,5290,5290,1
|
|
20230616,150900,72388250,5250,5290,5290,5250,251
|
|
20230616,150800,71070410,5290,5290,5290,5290,0
|
|
20230616,150700,71070410,5290,5290,5290,5290,0
|
|
20230616,150600,71070410,5290,5290,5290,5290,0
|
|
20230616,150500,71070410,5290,5290,5290,5290,0
|
|
20230616,150400,71070410,5290,5290,5290,5290,0
|
|
20230616,150300,71070410,5290,5270,5290,5260,1140
|
|
20230616,150200,65046510,5290,5290,5290,5290,0
|
|
20230616,150100,65046510,5290,5290,5290,5280,41
|
|
20230616,150000,64829820,5290,5290,5290,5290,5
|
|
20230616,145900,64803370,5290,5290,5290,5290,0
|
|
20230616,145800,64803370,5290,5290,5290,5290,0
|
|
20230616,145700,64803370,5290,5270,5290,5260,500
|
|
20230616,145600,62173270,5280,5280,5280,5280,0
|
|
20230616,145500,62173270,5280,5280,5280,5280,0
|
|
20230616,145400,62173270,5280,5280,5280,5280,0
|
|
20230616,145300,62173270,5280,5280,5280,5280,1
|
|
20230616,145200,62167990,5270,5270,5270,5270,128
|
|
20230616,145100,61493430,5290,5290,5290,5290,0
|
|
20230616,145000,61493430,5290,5290,5290,5290,20
|
|
20230616,144900,61387630,5290,5290,5290,5290,0
|
|
20230616,144800,61387630,5290,5290,5290,5290,10
|
|
20230616,144700,61334730,5290,5290,5290,5290,0
|
|
20230616,144600,61334730,5290,5290,5290,5290,0
|
|
20230616,144500,61334730,5290,5290,5290,5290,0
|
|
20230616,144400,61334730,5290,5290,5290,5290,0
|
|
20230616,144300,61334730,5290,5290,5290,5290,0
|
|
20230616,144200,61334730,5290,5290,5290,5290,0
|
|
20230616,144100,61334730,5290,5290,5290,5290,0
|
|
20230616,144000,61334730,5290,5290,5290,5290,0
|
|
20230616,143900,61334730,5290,5290,5290,5290,0
|
|
20230616,143800,61334730,5290,5290,5290,5290,0
|
|
20230616,143700,61334730,5290,5290,5290,5290,0
|
|
20230616,143600,61334730,5290,5290,5290,5290,19
|
|
20230616,143500,61234220,5290,5290,5290,5270,24
|
|
20230616,143400,61107360,5290,5290,5290,5290,0
|
|
20230616,143300,61107360,5290,5290,5290,5290,38
|
|
20230616,143200,60906340,5290,5290,5290,5290,0
|
|
20230616,143100,60906340,5290,5290,5290,5290,0
|
|
20230616,143000,60906340,5290,5290,5290,5290,0
|
|
20230616,142900,60906340,5290,5290,5290,5290,0
|
|
20230616,142800,60906340,5290,5290,5290,5290,0
|
|
20230616,142700,60906340,5290,5290,5290,5290,0
|
|
20230616,142600,60906340,5290,5290,5290,5290,0
|
|
20230616,142500,60906340,5290,5290,5290,5290,1
|
|
20230616,142400,60901050,5280,5280,5280,5280,5
|
|
20230616,142300,60874650,5280,5280,5280,5280,0
|
|
20230616,142200,60874650,5280,5280,5280,5280,0
|
|
20230616,142100,60874650,5280,5280,5280,5280,0
|
|
20230616,142000,60874650,5280,5280,5280,5280,0
|
|
20230616,141900,60874650,5280,5280,5280,5280,1000
|
|
20230616,141800,55594650,5280,5280,5280,5280,0
|
|
20230616,141700,55594650,5280,5280,5280,5280,0
|
|
20230616,141600,55594650,5280,5280,5280,5280,10
|
|
20230616,141500,55541850,5280,5280,5280,5280,0
|
|
20230616,141400,55541850,5280,5280,5280,5280,0
|
|
20230616,141300,55541850,5280,5280,5280,5280,0
|
|
20230616,141200,55541850,5280,5280,5280,5280,0
|
|
20230616,141100,55541850,5280,5280,5280,5280,0
|
|
20230616,141000,55541850,5280,5280,5280,5280,0
|
|
20230616,140900,55541850,5280,5280,5280,5280,0
|
|
20230616,140800,55541850,5280,5280,5280,5280,200
|
|
20230616,140700,54485850,5290,5290,5290,5290,0
|
|
20230616,140600,54485850,5290,5290,5290,5290,0
|
|
20230616,140500,54485850,5290,5290,5290,5290,0
|
|
20230616,140400,54485850,5290,5290,5290,5290,0
|
|
20230616,140300,54485850,5290,5290,5290,5290,0
|
|
20230616,140200,54485850,5290,5290,5290,5290,0
|
|
20230616,140100,54485850,5290,5290,5290,5290,0
|
|
20230616,140000,54485850,5290,5290,5290,5290,0
|
|
20230616,135900,54485850,5290,5290,5290,5290,1
|
|
20230616,135800,54480560,5260,5260,5260,5260,0
|
|
20230616,135700,54480560,5260,5260,5260,5260,212
|
|
20230616,135600,53365440,5290,5290,5290,5290,0
|
|
20230616,135500,53365440,5290,5290,5290,5290,0
|
|
20230616,135400,53365440,5290,5290,5290,5290,0
|
|
20230616,135300,53365440,5290,5290,5290,5290,0
|
|
20230616,135200,53365440,5290,5290,5290,5290,0
|
|
20230616,135100,53365440,5290,5290,5290,5290,0
|
|
20230616,135000,53365440,5290,5290,5290,5290,0
|
|
20230616,134900,53365440,5290,5290,5290,5290,0
|
|
20230616,134800,53365440,5290,5290,5290,5290,1
|
|
20230616,134700,53360150,5270,5270,5270,5270,249
|
|
20230616,134600,52047920,5290,5290,5290,5290,0
|
|
20230616,134500,52047920,5290,5290,5290,5290,7
|
|
20230616,134400,52010890,5290,5290,5290,5290,2
|
|
20230616,134300,52000310,5290,5290,5290,5290,0
|
|
20230616,134200,52000310,5290,5290,5290,5290,0
|
|
20230616,134100,52000310,5290,5290,5290,5290,0
|
|
20230616,134000,52000310,5290,5290,5290,5290,0
|
|
20230616,133900,52000310,5290,5290,5290,5290,0
|
|
20230616,133800,52000310,5290,5290,5290,5290,0
|
|
20230616,133700,52000310,5290,5290,5290,5290,0
|
|
20230616,133600,52000310,5290,5290,5290,5290,0
|
|
20230616,133500,52000310,5290,5290,5290,5290,0
|
|
20230616,133400,52000310,5290,5290,5290,5290,0
|
|
20230616,133300,52000310,5290,5290,5290,5290,0
|
|
20230616,133200,52000310,5290,5290,5290,5290,0
|
|
20230616,133100,52000310,5290,5290,5290,5290,0
|
|
20230616,133000,52000310,5290,5290,5290,5290,100
|
|
20230616,132900,51471310,5300,5300,5300,5300,0
|
|
20230616,132800,51471310,5300,5300,5300,5300,0
|
|
20230616,132700,51471310,5300,5300,5300,5300,0
|
|
20230616,132600,51471310,5300,5300,5300,5300,0
|
|
20230616,132500,51471310,5300,5300,5300,5300,0
|
|
20230616,132400,51471310,5300,5300,5300,5300,0
|
|
20230616,132300,51471310,5300,5300,5300,5300,0
|
|
20230616,132200,51471310,5300,5300,5300,5300,0
|
|
20230616,132100,51471310,5300,5300,5300,5300,0
|
|
20230616,132000,51471310,5300,5300,5300,5300,0
|
|
20230616,131900,51471310,5300,5300,5300,5300,0
|
|
20230616,131800,51471310,5300,5300,5300,5300,0
|
|
20230616,131700,51471310,5300,5300,5300,5300,0
|
|
20230616,131600,51471310,5300,5300,5300,5300,0
|
|
20230616,131500,51471310,5300,5300,5300,5300,0
|
|
20230616,131400,51471310,5300,5300,5300,5300,0
|
|
20230616,131300,51471310,5300,5300,5300,5300,0
|
|
20230616,131200,51471310,5300,5300,5300,5300,0
|
|
20230616,131100,51471310,5300,5300,5300,5300,0
|
|
20230616,131000,51471310,5300,5300,5300,5300,0
|
|
20230616,130900,51471310,5300,5300,5300,5300,1
|
|
20230616,130800,51466010,5300,5300,5300,5300,0
|
|
20230616,130700,51466010,5300,5300,5300,5300,0
|
|
20230616,130600,51466010,5300,5290,5300,5290,1430
|
|
20230616,130500,43901300,5290,5290,5290,5290,0
|
|
20230616,130400,43901300,5290,5290,5290,5290,0
|
|
20230616,130300,43901300,5290,5290,5290,5290,1
|
|
20230616,130200,43896010,5270,5270,5270,5270,58
|
|
20230616,130100,43590350,5290,5290,5290,5290,0
|
|
20230616,130000,43590350,5290,5290,5290,5290,0
|
|
20230616,125900,43590350,5290,5290,5290,5290,0
|
|
20230616,125800,43590350,5290,5290,5290,5290,0
|
|
20230616,125700,43590350,5290,5280,5290,5280,2
|
|
20230616,125600,43579780,5270,5270,5270,5270,0
|
|
20230616,125500,43579780,5270,5270,5270,5270,0
|
|
20230616,125400,43579780,5270,5270,5270,5270,380
|
|
20230616,125300,41577180,5290,5290,5290,5290,1
|
|
20230616,125200,41571890,5260,5260,5260,5260,0
|
|
20230616,125100,41571890,5260,5260,5260,5260,0
|
|
20230616,125000,41571890,5260,5260,5260,5260,0
|
|
20230616,124900,41571890,5260,5260,5260,5260,0
|
|
20230616,124800,41571890,5260,5260,5260,5260,0
|
|
20230616,124700,41571890,5260,5260,5260,5260,0
|
|
20230616,124600,41571890,5260,5260,5260,5260,0
|
|
20230616,124500,41571890,5260,5260,5260,5260,0
|
|
20230616,124400,41571890,5260,5260,5260,5260,0
|
|
20230616,124300,41571890,5260,5260,5260,5260,0
|
|
20230616,124200,41571890,5260,5260,5260,5260,0
|
|
20230616,124100,41571890,5260,5260,5260,5260,0
|
|
20230616,124000,41571890,5260,5260,5260,5260,0
|
|
20230616,123900,41571890,5260,5260,5260,5260,0
|
|
20230616,123800,41571890,5260,5260,5260,5260,0
|
|
20230616,123700,41571890,5260,5260,5260,5260,0
|
|
20230616,123600,41571890,5260,5260,5260,5260,0
|
|
20230616,123500,41571890,5260,5260,5260,5260,3
|
|
20230616,123400,41556110,5290,5290,5290,5290,0
|
|
20230616,123300,41556110,5290,5290,5290,5290,0
|
|
20230616,123200,41556110,5290,5290,5290,5290,0
|
|
20230616,123100,41556110,5290,5290,5290,5290,0
|
|
20230616,123000,41556110,5290,5290,5290,5290,0
|
|
20230616,122900,41556110,5290,5290,5290,5290,0
|
|
20230616,122800,41556110,5290,5290,5290,5290,0
|
|
20230616,122700,41556110,5290,5290,5290,5290,0
|
|
20230616,122600,41556110,5290,5290,5290,5290,0
|
|
20230616,122500,41556110,5290,5280,5290,5280,730
|
|
20230616,122400,37701400,5280,5280,5280,5280,0
|
|
20230616,122300,37701400,5280,5280,5280,5280,0
|
|
20230616,122200,37701400,5280,5280,5280,5280,0
|
|
20230616,122100,37701400,5280,5280,5280,5280,0
|
|
20230616,122000,37701400,5280,5280,5280,5280,0
|
|
20230616,121900,37701400,5280,5280,5280,5280,0
|
|
20230616,121800,37701400,5280,5280,5280,5280,0
|
|
20230616,121700,37701400,5280,5280,5280,5280,0
|
|
20230616,121600,37701400,5280,5280,5280,5280,0
|
|
20230616,121500,37701400,5280,5280,5280,5280,0
|
|
20230616,121400,37701400,5280,5280,5280,5280,0
|
|
20230616,121300,37701400,5280,5280,5280,5280,0
|
|
20230616,121200,37701400,5280,5280,5280,5280,0
|
|
20230616,121100,37701400,5280,5280,5280,5280,0
|
|
20230616,121000,37701400,5280,5280,5280,5280,0
|
|
20230616,120900,37701400,5280,5260,5280,5260,193
|
|
20230616,120800,36684220,5260,5260,5260,5260,4
|
|
20230616,120700,36663180,5260,5260,5260,5260,0
|
|
20230616,120600,36663180,5260,5260,5260,5260,21
|
|
20230616,120500,36552720,5260,5260,5260,5260,0
|
|
20230616,120400,36552720,5260,5260,5260,5260,0
|
|
20230616,120300,36552720,5260,5260,5260,5260,0
|
|
20230616,120200,36552720,5260,5260,5260,5260,0
|
|
20230616,120100,36552720,5260,5260,5260,5260,0
|
|
20230616,120000,36552720,5260,5260,5260,5260,0
|
|
20230616,115900,36552720,5260,5260,5260,5260,0
|
|
20230616,115800,36552720,5260,5260,5260,5260,0
|
|
20230616,115700,36552720,5260,5260,5260,5260,0
|
|
20230616,115600,36552720,5260,5260,5260,5260,0
|
|
20230616,115500,36552720,5260,5260,5260,5260,1
|
|
20230616,115400,36547460,5240,5240,5240,5240,1
|
|
20230616,115300,36542220,5240,5250,5250,5240,799
|
|
20230616,115200,32355340,5270,5270,5270,5270,1
|
|
20230616,115100,32350070,5250,5250,5250,5250,0
|
|
20230616,115000,32350070,5250,5250,5250,5250,0
|
|
20230616,114900,32350070,5250,5250,5250,5250,0
|
|
20230616,114800,32350070,5250,5250,5250,5250,0
|
|
20230616,114700,32350070,5250,5250,5250,5250,0
|
|
20230616,114600,32350070,5250,5250,5250,5250,1
|
|
20230616,114500,32344820,5270,5250,5270,5250,4
|
|
20230616,114400,32323800,5230,5240,5240,5230,799
|
|
20230616,114300,28141650,5240,5250,5250,5240,54
|
|
20230616,114200,27858400,5280,5280,5280,5280,0
|
|
20230616,114100,27858400,5280,5280,5280,5280,0
|
|
20230616,114000,27858400,5280,5280,5280,5280,0
|
|
20230616,113900,27858400,5280,5280,5280,5280,0
|
|
20230616,113800,27858400,5280,5280,5280,5280,0
|
|
20230616,113700,27858400,5280,5280,5280,5280,0
|
|
20230616,113600,27858400,5280,5280,5280,5280,0
|
|
20230616,113500,27858400,5280,5280,5280,5280,0
|
|
20230616,113400,27858400,5280,5280,5280,5280,0
|
|
20230616,113300,27858400,5280,5280,5280,5280,0
|
|
20230616,113200,27858400,5280,5280,5280,5280,0
|
|
20230616,113100,27858400,5280,5280,5280,5280,0
|
|
20230616,113000,27858400,5280,5280,5280,5280,2
|
|
20230616,112900,27847840,5280,5280,5280,5280,0
|
|
20230616,112800,27847840,5280,5280,5280,5280,0
|
|
20230616,112700,27847840,5280,5280,5280,5280,0
|
|
20230616,112600,27847840,5280,5280,5280,5280,0
|
|
20230616,112500,27847840,5280,5280,5280,5280,15
|
|
20230616,112400,27768640,5280,5260,5280,5260,205
|
|
20230616,112300,26686340,5240,5240,5240,5240,0
|
|
20230616,112200,26686340,5240,5240,5240,5240,0
|
|
20230616,112100,26686340,5240,5240,5240,5240,0
|
|
20230616,112000,26686340,5240,5250,5250,5240,999
|
|
20230616,111900,21447340,5250,5250,5250,5250,0
|
|
20230616,111800,21447340,5250,5250,5250,5250,0
|
|
20230616,111700,21447340,5250,5250,5250,5250,0
|
|
20230616,111600,21447340,5250,5250,5250,5250,1
|
|
20230616,111500,21442090,5250,5250,5250,5250,151
|
|
20230616,111400,20649340,5260,5260,5260,5260,0
|
|
20230616,111300,20649340,5260,5260,5260,5260,11
|
|
20230616,111200,20591480,5280,5280,5280,5280,0
|
|
20230616,111100,20591480,5280,5280,5280,5280,0
|
|
20230616,111000,20591480,5280,5280,5280,5280,0
|
|
20230616,110900,20591480,5280,5280,5280,5280,0
|
|
20230616,110800,20591480,5280,5280,5280,5280,0
|
|
20230616,110700,20591480,5280,5280,5280,5280,0
|
|
20230616,110600,20591480,5280,5280,5280,5280,0
|
|
20230616,110500,20591480,5280,5280,5280,5280,0
|
|
20230616,110400,20591480,5280,5280,5280,5280,1
|
|
20230616,110300,20586200,5250,5250,5280,5250,281
|
|
20230616,110200,19110920,5290,5290,5290,5290,0
|
|
20230616,110100,19110920,5290,5290,5290,5290,0
|
|
20230616,110000,19110920,5290,5290,5290,5290,0
|
|
20230616,105900,19110920,5290,5290,5290,5290,0
|
|
20230616,105800,19110920,5290,5290,5290,5290,0
|
|
20230616,105700,19110920,5290,5290,5290,5290,0
|
|
20230616,105600,19110920,5290,5290,5290,5290,0
|
|
20230616,105500,19110920,5290,5290,5290,5290,0
|
|
20230616,105400,19110920,5290,5290,5290,5290,0
|
|
20230616,105300,19110920,5290,5290,5290,5290,0
|
|
20230616,105200,19110920,5290,5290,5290,5290,0
|
|
20230616,105100,19110920,5290,5290,5290,5290,1
|
|
20230616,105000,19105630,5250,5250,5250,5250,0
|
|
20230616,104900,19105630,5250,5260,5260,5250,135
|
|
20230616,104800,18396500,5300,5300,5300,5300,0
|
|
20230616,104700,18396500,5300,5300,5300,5300,0
|
|
20230616,104600,18396500,5300,5260,5300,5260,139
|
|
20230616,104500,17665320,5300,5300,5300,5300,3
|
|
20230616,104400,17649420,5300,5300,5300,5300,0
|
|
20230616,104300,17649420,5300,5300,5300,5300,3
|
|
20230616,104200,17633520,5260,5260,5260,5260,0
|
|
20230616,104100,17633520,5260,5270,5270,5260,256
|
|
20230616,104000,16286620,5280,5280,5280,5280,10
|
|
20230616,103900,16233820,5310,5310,5310,5310,0
|
|
20230616,103800,16233820,5310,5310,5310,5310,0
|
|
20230616,103700,16233820,5310,5310,5310,5310,0
|
|
20230616,103600,16233820,5310,5310,5310,5310,0
|
|
20230616,103500,16233820,5310,5310,5310,5310,0
|
|
20230616,103400,16233820,5310,5310,5310,5310,0
|
|
20230616,103300,16233820,5310,5310,5310,5310,0
|
|
20230616,103200,16233820,5310,5310,5310,5310,0
|
|
20230616,103100,16233820,5310,5310,5310,5310,2
|
|
20230616,103000,16223200,5270,5280,5310,5270,26
|
|
20230616,102900,16085900,5310,5310,5310,5310,18
|
|
20230616,102800,15990320,5310,5310,5310,5310,0
|
|
20230616,102700,15990320,5310,5310,5310,5310,0
|
|
20230616,102600,15990320,5310,5310,5310,5310,101
|
|
20230616,102500,15454010,5270,5290,5310,5270,367
|
|
20230616,102400,13514320,5310,5310,5310,5310,1
|
|
20230616,102300,13509010,5310,5300,5310,5300,28
|
|
20230616,102200,13360590,5300,5300,5300,5300,2
|
|
20230616,102100,13349990,5290,5290,5290,5290,0
|
|
20230616,102000,13349990,5290,5290,5290,5290,0
|
|
20230616,101900,13349990,5290,5290,5290,5290,0
|
|
20230616,101800,13349990,5290,5300,5300,5290,5
|
|
20230616,101700,13323520,5290,5290,5350,5290,719
|
|
20230616,101600,9508800,5270,5270,5270,5270,20
|
|
20230616,101500,9403400,5290,5270,5290,5270,2
|
|
20230616,101400,9392840,5290,5270,5290,5270,3
|
|
20230616,101300,9377000,5290,5290,5290,5290,0
|
|
20230616,101200,9377000,5290,5290,5290,5290,1
|
|
20230616,101100,9371710,5290,5290,5290,5290,0
|
|
20230616,101000,9371710,5290,5290,5290,5290,0
|
|
20230616,100900,9371710,5290,5290,5290,5290,0
|
|
20230616,100800,9371710,5290,5290,5290,5290,0
|
|
20230616,100700,9371710,5290,5290,5290,5290,0
|
|
20230616,100600,9371710,5290,5290,5290,5290,1
|
|
20230616,100500,9366420,5260,5260,5260,5260,9
|
|
20230616,100400,9319080,5290,5290,5290,5290,0
|
|
20230616,100300,9319080,5290,5260,5290,5260,13
|
|
20230616,100200,9250670,5270,5270,5270,5270,7
|
|
20230616,100100,9213780,5290,5290,5290,5290,0
|
|
20230616,100000,9213780,5290,5290,5290,5290,0
|
|
20230616,095900,9213780,5290,5290,5290,5290,0
|
|
20230616,095800,9213780,5290,5290,5290,5290,0
|
|
20230616,095700,9213780,5290,5290,5290,5290,0
|
|
20230616,095600,9213780,5290,5290,5290,5290,0
|
|
20230616,095500,9213780,5290,5290,5290,5290,1
|
|
20230616,095400,9208490,5300,5300,5300,5300,0
|
|
20230616,095300,9208490,5300,5300,5300,5300,0
|
|
20230616,095200,9208490,5300,5300,5300,5300,0
|
|
20230616,095100,9208490,5300,5300,5300,5300,0
|
|
20230616,095000,9208490,5300,5300,5300,5300,0
|
|
20230616,094900,9208490,5300,5300,5300,5300,1
|
|
20230616,094800,9203190,5300,5290,5300,5290,6
|
|
20230616,094700,9171430,5280,5280,5280,5280,0
|
|
20230616,094600,9171430,5280,5280,5280,5280,379
|
|
20230616,094500,7170310,5280,5280,5280,5280,0
|
|
20230616,094400,7170310,5280,5280,5280,5280,101
|
|
20230616,094300,6637030,5280,5280,5280,5280,0
|
|
20230616,094200,6637030,5280,5280,5280,5280,4
|
|
20230616,094100,6615910,5280,5280,5280,5280,27
|
|
20230616,094000,6473350,5280,5280,5280,5280,0
|
|
20230616,093900,6473350,5280,5280,5280,5280,0
|
|
20230616,093800,6473350,5280,5280,5280,5280,2
|
|
20230616,093700,6462790,5280,5280,5280,5280,0
|
|
20230616,093600,6462790,5280,5280,5280,5280,3
|
|
20230616,093500,6446950,5280,5280,5280,5280,0
|
|
20230616,093400,6446950,5280,5280,5280,5280,2
|
|
20230616,093300,6436390,5280,5280,5280,5280,0
|
|
20230616,093200,6436390,5280,5280,5280,5280,0
|
|
20230616,093100,6436390,5280,5280,5280,5280,0
|
|
20230616,093000,6436390,5280,5280,5280,5280,0
|
|
20230616,092900,6436390,5280,5280,5280,5280,10
|
|
20230616,092800,6383590,5280,5260,5280,5260,24
|
|
20230616,092700,6257140,5280,5280,5280,5280,5
|
|
20230616,092600,6230740,5250,5250,5250,5250,0
|
|
20230616,092500,6230740,5250,5250,5250,5250,0
|
|
20230616,092400,6230740,5250,5250,5250,5250,0
|
|
20230616,092300,6230740,5250,5250,5250,5250,0
|
|
20230616,092200,6230740,5250,5250,5250,5250,10
|
|
20230616,092100,6178240,5260,5260,5260,5260,2
|
|
20230616,092000,6167720,5250,5250,5250,5250,654
|
|
20230616,091900,2734220,5260,5260,5260,5260,0
|
|
20230616,091800,2734220,5260,5260,5260,5260,0
|
|
20230616,091700,2734220,5260,5260,5260,5260,0
|
|
20230616,091600,2734220,5260,5260,5260,5260,0
|
|
20230616,091500,2734220,5260,5260,5260,5260,0
|
|
20230616,091400,2734220,5260,5260,5260,5260,0
|
|
20230616,091300,2734220,5260,5260,5260,5260,0
|
|
20230616,091200,2734220,5260,5260,5260,5260,0
|
|
20230616,091100,2734220,5260,5260,5260,5260,2
|
|
20230616,091000,2723700,5260,5260,5260,5260,0
|
|
20230616,090900,2723700,5260,5260,5260,5260,2
|
|
20230616,090800,2713180,5300,5300,5300,5300,0
|
|
20230616,090700,2713180,5300,5290,5300,5290,209
|
|
20230616,090600,1607390,5260,5260,5260,5260,0
|
|
20230616,090500,1607390,5260,5260,5260,5260,0
|
|
20230616,090400,1607390,5260,5260,5260,5260,0
|
|
20230616,090300,1607390,5260,5260,5260,5260,0
|
|
20230616,090200,1607390,5260,5260,5260,5260,29
|
|
20230616,090100,1454850,5300,5300,5300,5300,0
|
|
20230616,090000,1454850,5300,5240,5300,5240,276
|