633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230629,193000,325797380,5540,5540,5540,5540,628
|
|
20230629,192900,325797380,5540,5540,5540,5540,0
|
|
20230629,192800,325797380,5540,5540,5540,5540,0
|
|
20230629,192700,325797380,5540,5540,5540,5540,0
|
|
20230629,192600,325797380,5540,5540,5540,5540,0
|
|
20230629,192500,325797380,5540,5540,5540,5540,0
|
|
20230629,192400,325797380,5540,5540,5540,5540,0
|
|
20230629,192300,325797380,5540,5540,5540,5540,0
|
|
20230629,192200,325797380,5540,5540,5540,5540,0
|
|
20230629,192100,325797380,5540,5540,5540,5540,0
|
|
20230629,192000,325797380,5540,5540,5540,5540,0
|
|
20230629,191900,325797380,5540,5540,5540,5540,0
|
|
20230629,191800,325797380,5540,5540,5540,5540,0
|
|
20230629,191700,325797380,5540,5540,5540,5540,0
|
|
20230629,191600,325797380,5540,5540,5540,5540,0
|
|
20230629,191500,325797380,5540,5540,5540,5540,0
|
|
20230629,191400,325797380,5540,5540,5540,5540,0
|
|
20230629,191300,325797380,5540,5540,5540,5540,0
|
|
20230629,191200,325797380,5540,5540,5540,5540,0
|
|
20230629,191100,325797380,5540,5540,5540,5540,0
|
|
20230629,191000,325797380,5540,5540,5540,5540,0
|
|
20230629,190900,325797380,5540,5540,5540,5540,0
|
|
20230629,190800,325797380,5540,5540,5540,5540,0
|
|
20230629,190700,325797380,5540,5540,5540,5540,0
|
|
20230629,190600,325797380,5540,5540,5540,5540,0
|
|
20230629,190500,325797380,5540,5540,5540,5540,0
|
|
20230629,190400,325797380,5540,5540,5540,5540,0
|
|
20230629,190300,325797380,5540,5540,5540,5540,0
|
|
20230629,190200,325797380,5540,5540,5540,5540,0
|
|
20230629,190100,325797380,5540,5540,5540,5540,0
|
|
20230629,190000,325797380,5540,5540,5540,5540,628
|
|
20230629,185900,325797380,5540,5540,5540,5540,0
|
|
20230629,185800,325797380,5540,5540,5540,5540,0
|
|
20230629,185700,325797380,5540,5540,5540,5540,0
|
|
20230629,185600,325797380,5540,5540,5540,5540,0
|
|
20230629,185500,325797380,5540,5540,5540,5540,0
|
|
20230629,185400,325797380,5540,5540,5540,5540,0
|
|
20230629,185300,325797380,5540,5540,5540,5540,0
|
|
20230629,185200,325797380,5540,5540,5540,5540,0
|
|
20230629,185100,325797380,5540,5540,5540,5540,0
|
|
20230629,185000,325797380,5540,5540,5540,5540,0
|
|
20230629,184900,325797380,5540,5540,5540,5540,0
|
|
20230629,184800,325797380,5540,5540,5540,5540,0
|
|
20230629,184700,325797380,5540,5540,5540,5540,0
|
|
20230629,184600,325797380,5540,5540,5540,5540,0
|
|
20230629,184500,325797380,5540,5540,5540,5540,0
|
|
20230629,184400,325797380,5540,5540,5540,5540,0
|
|
20230629,184300,325797380,5540,5540,5540,5540,0
|
|
20230629,184200,325797380,5540,5540,5540,5540,0
|
|
20230629,184100,325797380,5540,5540,5540,5540,0
|
|
20230629,184000,325797380,5540,5540,5540,5540,0
|
|
20230629,183900,325797380,5540,5540,5540,5540,0
|
|
20230629,183800,325797380,5540,5540,5540,5540,0
|
|
20230629,183700,325797380,5540,5540,5540,5540,0
|
|
20230629,183600,325797380,5540,5540,5540,5540,0
|
|
20230629,183500,325797380,5540,5540,5540,5540,0
|
|
20230629,183400,325797380,5540,5540,5540,5540,0
|
|
20230629,183300,325797380,5540,5540,5540,5540,0
|
|
20230629,183200,325797380,5540,5540,5540,5540,0
|
|
20230629,183100,325797380,5540,5540,5540,5540,0
|
|
20230629,183000,325797380,5540,5540,5540,5540,628
|
|
20230629,182900,325797380,5540,5540,5540,5540,0
|
|
20230629,182800,325797380,5540,5540,5540,5540,0
|
|
20230629,182700,325797380,5540,5540,5540,5540,0
|
|
20230629,182600,325797380,5540,5540,5540,5540,0
|
|
20230629,182500,325797380,5540,5540,5540,5540,0
|
|
20230629,182400,325797380,5540,5540,5540,5540,0
|
|
20230629,182300,325797380,5540,5540,5540,5540,0
|
|
20230629,182200,325797380,5540,5540,5540,5540,0
|
|
20230629,182100,325797380,5540,5540,5540,5540,0
|
|
20230629,182000,325797380,5540,5540,5540,5540,0
|
|
20230629,181900,325797380,5540,5540,5540,5540,0
|
|
20230629,181800,325797380,5540,5540,5540,5540,0
|
|
20230629,181700,325797380,5540,5540,5540,5540,0
|
|
20230629,181600,325797380,5540,5540,5540,5540,0
|
|
20230629,181500,325797380,5540,5540,5540,5540,0
|
|
20230629,181400,325797380,5540,5540,5540,5540,0
|
|
20230629,181300,325797380,5540,5540,5540,5540,0
|
|
20230629,181200,325797380,5540,5540,5540,5540,0
|
|
20230629,181100,325797380,5540,5540,5540,5540,0
|
|
20230629,181000,325797380,5540,5540,5540,5540,0
|
|
20230629,180900,325797380,5540,5540,5540,5540,0
|
|
20230629,180800,325797380,5540,5540,5540,5540,0
|
|
20230629,180700,325797380,5540,5540,5540,5540,0
|
|
20230629,180600,325797380,5540,5540,5540,5540,0
|
|
20230629,180500,325797380,5540,5540,5540,5540,0
|
|
20230629,180400,325797380,5540,5540,5540,5540,0
|
|
20230629,180300,325797380,5540,5540,5540,5540,0
|
|
20230629,180200,325797380,5540,5540,5540,5540,0
|
|
20230629,180100,325797380,5540,5540,5540,5540,0
|
|
20230629,180000,325797380,5540,5540,5540,5540,628
|
|
20230629,175900,325797380,5540,5540,5540,5540,0
|
|
20230629,175800,325797380,5540,5540,5540,5540,0
|
|
20230629,175700,325797380,5540,5540,5540,5540,0
|
|
20230629,175600,325797380,5540,5540,5540,5540,0
|
|
20230629,175500,325797380,5540,5540,5540,5540,0
|
|
20230629,175400,325797380,5540,5540,5540,5540,0
|
|
20230629,175300,325797380,5540,5540,5540,5540,0
|
|
20230629,175200,325797380,5540,5540,5540,5540,0
|
|
20230629,175100,325797380,5540,5540,5540,5540,0
|
|
20230629,175000,325797380,5540,5540,5540,5540,0
|
|
20230629,174900,325797380,5540,5540,5540,5540,0
|
|
20230629,174800,325797380,5540,5540,5540,5540,0
|
|
20230629,174700,325797380,5540,5540,5540,5540,0
|
|
20230629,174600,325797380,5540,5540,5540,5540,0
|
|
20230629,174500,325797380,5540,5540,5540,5540,0
|
|
20230629,174400,325797380,5540,5540,5540,5540,0
|
|
20230629,174300,325797380,5540,5540,5540,5540,0
|
|
20230629,174200,325797380,5540,5540,5540,5540,0
|
|
20230629,174100,325797380,5540,5540,5540,5540,0
|
|
20230629,174000,325797380,5540,5540,5540,5540,0
|
|
20230629,173900,325797380,5540,5540,5540,5540,0
|
|
20230629,173800,325797380,5540,5540,5540,5540,0
|
|
20230629,173700,325797380,5540,5540,5540,5540,0
|
|
20230629,173600,325797380,5540,5540,5540,5540,0
|
|
20230629,173500,325797380,5540,5540,5540,5540,0
|
|
20230629,173400,325797380,5540,5540,5540,5540,0
|
|
20230629,173300,325797380,5540,5540,5540,5540,0
|
|
20230629,173200,325797380,5540,5540,5540,5540,0
|
|
20230629,173100,325797380,5540,5540,5540,5540,0
|
|
20230629,173000,325797380,5540,5540,5540,5540,628
|
|
20230629,172900,325797380,5540,5540,5540,5540,0
|
|
20230629,172800,325797380,5540,5540,5540,5540,0
|
|
20230629,172700,325797380,5540,5540,5540,5540,0
|
|
20230629,172600,325797380,5540,5540,5540,5540,0
|
|
20230629,172500,325797380,5540,5540,5540,5540,0
|
|
20230629,172400,325797380,5540,5540,5540,5540,0
|
|
20230629,172300,325797380,5540,5540,5540,5540,0
|
|
20230629,172200,325797380,5540,5540,5540,5540,0
|
|
20230629,172100,325797380,5540,5540,5540,5540,0
|
|
20230629,172000,325797380,5540,5540,5540,5540,0
|
|
20230629,171900,325797380,5540,5540,5540,5540,0
|
|
20230629,171800,325797380,5540,5540,5540,5540,0
|
|
20230629,171700,325797380,5540,5540,5540,5540,0
|
|
20230629,171600,325797380,5540,5540,5540,5540,0
|
|
20230629,171500,325797380,5540,5540,5540,5540,0
|
|
20230629,171400,325797380,5540,5540,5540,5540,0
|
|
20230629,171300,325797380,5540,5540,5540,5540,0
|
|
20230629,171200,325797380,5540,5540,5540,5540,0
|
|
20230629,171100,325797380,5540,5540,5540,5540,0
|
|
20230629,171000,325797380,5540,5540,5540,5540,0
|
|
20230629,170900,325797380,5540,5540,5540,5540,0
|
|
20230629,170800,325797380,5540,5540,5540,5540,0
|
|
20230629,170700,325797380,5540,5540,5540,5540,0
|
|
20230629,170600,325797380,5540,5540,5540,5540,0
|
|
20230629,170500,325797380,5540,5540,5540,5540,0
|
|
20230629,170400,325797380,5540,5540,5540,5540,0
|
|
20230629,170300,325797380,5540,5540,5540,5540,0
|
|
20230629,170200,325797380,5540,5540,5540,5540,0
|
|
20230629,170100,325797380,5540,5540,5540,5540,0
|
|
20230629,170000,325797380,5540,5540,5540,5540,628
|
|
20230629,165900,325797380,5540,5540,5540,5540,0
|
|
20230629,165800,325797380,5540,5540,5540,5540,0
|
|
20230629,165700,325797380,5540,5540,5540,5540,0
|
|
20230629,165600,325797380,5540,5540,5540,5540,0
|
|
20230629,165500,325797380,5540,5540,5540,5540,0
|
|
20230629,165400,325797380,5540,5540,5540,5540,0
|
|
20230629,165300,325797380,5540,5540,5540,5540,0
|
|
20230629,165200,325797380,5540,5540,5540,5540,0
|
|
20230629,165100,325797380,5540,5540,5540,5540,0
|
|
20230629,165000,325797380,5540,5540,5540,5540,0
|
|
20230629,164900,325797380,5540,5540,5540,5540,0
|
|
20230629,164800,325797380,5540,5540,5540,5540,0
|
|
20230629,164700,325797380,5540,5540,5540,5540,0
|
|
20230629,164600,325797380,5540,5540,5540,5540,0
|
|
20230629,164500,325797380,5540,5540,5540,5540,0
|
|
20230629,164400,325797380,5540,5540,5540,5540,0
|
|
20230629,164300,325797380,5540,5540,5540,5540,0
|
|
20230629,164200,325797380,5540,5540,5540,5540,0
|
|
20230629,164100,325797380,5540,5540,5540,5540,0
|
|
20230629,164000,325797380,5540,5540,5540,5540,0
|
|
20230629,163900,325797380,5540,5540,5540,5540,0
|
|
20230629,163800,325797380,5540,5540,5540,5540,0
|
|
20230629,163700,325797380,5540,5540,5540,5540,0
|
|
20230629,163600,325797380,5540,5540,5540,5540,0
|
|
20230629,163500,325797380,5540,5540,5540,5540,0
|
|
20230629,163400,325797380,5540,5540,5540,5540,0
|
|
20230629,163300,325797380,5540,5540,5540,5540,0
|
|
20230629,163200,325797380,5540,5540,5540,5540,0
|
|
20230629,163100,325797380,5540,5540,5540,5540,0
|
|
20230629,163000,325797380,5540,5540,5540,5540,628
|
|
20230629,162900,325797380,5540,5540,5540,5540,0
|
|
20230629,162800,325797380,5540,5540,5540,5540,0
|
|
20230629,162700,325797380,5540,5540,5540,5540,0
|
|
20230629,162600,325797380,5540,5540,5540,5540,0
|
|
20230629,162500,325797380,5540,5540,5540,5540,0
|
|
20230629,162400,325797380,5540,5540,5540,5540,0
|
|
20230629,162300,325797380,5540,5540,5540,5540,0
|
|
20230629,162200,325797380,5540,5540,5540,5540,0
|
|
20230629,162100,325797380,5540,5540,5540,5540,0
|
|
20230629,162000,325797380,5540,5540,5540,5540,0
|
|
20230629,161900,325797380,5540,5540,5540,5540,0
|
|
20230629,161800,325797380,5540,5540,5540,5540,0
|
|
20230629,161700,325797380,5540,5540,5540,5540,0
|
|
20230629,161600,325797380,5540,5540,5540,5540,0
|
|
20230629,161500,325797380,5540,5540,5540,5540,0
|
|
20230629,161400,325797380,5540,5540,5540,5540,0
|
|
20230629,161300,325797380,5540,5540,5540,5540,0
|
|
20230629,161200,325797380,5540,5540,5540,5540,0
|
|
20230629,161100,325797380,5540,5540,5540,5540,0
|
|
20230629,161000,325797380,5540,5540,5540,5540,0
|
|
20230629,160900,325797380,5540,5540,5540,5540,0
|
|
20230629,160800,325797380,5540,5540,5540,5540,0
|
|
20230629,160700,325797380,5540,5540,5540,5540,0
|
|
20230629,160600,325797380,5540,5540,5540,5540,0
|
|
20230629,160500,325797380,5540,5540,5540,5540,0
|
|
20230629,160400,325797380,5540,5540,5540,5540,0
|
|
20230629,160300,325797380,5540,5540,5540,5540,0
|
|
20230629,160200,325797380,5540,5540,5540,5540,0
|
|
20230629,160100,325797380,5540,5540,5540,5540,0
|
|
20230629,160000,325797380,5540,5540,5540,5540,628
|
|
20230629,155900,325797380,5540,5540,5540,5540,0
|
|
20230629,155800,325797380,5540,5540,5540,5540,0
|
|
20230629,155700,325797380,5540,5540,5540,5540,0
|
|
20230629,155600,325797380,5540,5540,5540,5540,0
|
|
20230629,155500,325797380,5540,5540,5540,5540,0
|
|
20230629,155400,325797380,5540,5540,5540,5540,0
|
|
20230629,155300,325797380,5540,5540,5540,5540,0
|
|
20230629,155200,325797380,5540,5540,5540,5540,0
|
|
20230629,155100,325797380,5540,5540,5540,5540,0
|
|
20230629,155000,325797380,5540,5540,5540,5540,0
|
|
20230629,154900,325797380,5540,5540,5540,5540,0
|
|
20230629,154800,325797380,5540,5540,5540,5540,0
|
|
20230629,154700,325797380,5540,5540,5540,5540,0
|
|
20230629,154600,325797380,5540,5540,5540,5540,0
|
|
20230629,154500,325797380,5540,5540,5540,5540,0
|
|
20230629,154400,325797380,5540,5540,5540,5540,0
|
|
20230629,154300,325797380,5540,5540,5540,5540,0
|
|
20230629,154200,325797380,5540,5540,5540,5540,0
|
|
20230629,154100,325797380,5540,5540,5540,5540,0
|
|
20230629,154000,325797380,5540,5540,5540,5540,0
|
|
20230629,153900,325797380,5540,5540,5540,5540,0
|
|
20230629,153800,325797380,5540,5540,5540,5540,0
|
|
20230629,153700,325797380,5540,5540,5540,5540,0
|
|
20230629,153600,325797380,5540,5540,5540,5540,0
|
|
20230629,153500,325797380,5540,5540,5540,5540,0
|
|
20230629,153400,325797380,5540,5540,5540,5540,0
|
|
20230629,153300,325797380,5540,5540,5540,5540,0
|
|
20230629,153200,325797380,5540,5540,5540,5540,0
|
|
20230629,153100,325797380,5540,5540,5540,5540,0
|
|
20230629,153000,325797380,5540,5540,5540,5540,1256
|
|
20230629,152900,322318260,5540,5540,5540,5540,0
|
|
20230629,152800,322318260,5540,5540,5540,5540,0
|
|
20230629,152700,322318260,5540,5540,5540,5540,0
|
|
20230629,152600,322318260,5540,5540,5540,5540,0
|
|
20230629,152500,322318260,5540,5540,5540,5540,0
|
|
20230629,152400,322318260,5540,5540,5540,5540,0
|
|
20230629,152300,322318260,5540,5540,5540,5540,0
|
|
20230629,152200,322318260,5540,5540,5540,5540,0
|
|
20230629,152100,322318260,5540,5540,5540,5540,0
|
|
20230629,152000,322318260,5540,5540,5540,5540,0
|
|
20230629,151900,322318260,5540,5540,5540,5540,35
|
|
20230629,151800,322124360,5520,5520,5520,5520,20
|
|
20230629,151700,322013960,5520,5520,5520,5520,103
|
|
20230629,151600,321445400,5520,5520,5520,5520,0
|
|
20230629,151500,321445400,5520,5520,5520,5520,48
|
|
20230629,151400,321180440,5540,5540,5540,5540,0
|
|
20230629,151300,321180440,5540,5540,5540,5540,0
|
|
20230629,151200,321180440,5540,5540,5540,5540,0
|
|
20230629,151100,321180440,5540,5520,5540,5510,5002
|
|
20230629,151000,293611470,5520,5520,5520,5520,2028
|
|
20230629,150900,282416910,5530,5530,5530,5530,0
|
|
20230629,150800,282416910,5530,5530,5530,5530,0
|
|
20230629,150700,282416910,5530,5530,5530,5530,3
|
|
20230629,150600,282400320,5540,5540,5540,5540,20
|
|
20230629,150500,282289520,5540,5540,5540,5540,0
|
|
20230629,150400,282289520,5540,5540,5540,5540,319
|
|
20230629,150300,280522260,5540,5540,5540,5540,0
|
|
20230629,150200,280522260,5540,5540,5540,5540,170
|
|
20230629,150100,279580460,5550,5550,5550,5550,0
|
|
20230629,150000,279580460,5550,5550,5550,5550,6
|
|
20230629,145900,279547160,5550,5550,5550,5550,1
|
|
20230629,145800,279541610,5550,5550,5550,5550,0
|
|
20230629,145700,279541610,5550,5550,5550,5550,0
|
|
20230629,145600,279541610,5550,5550,5550,5550,0
|
|
20230629,145500,279541610,5550,5550,5550,5550,0
|
|
20230629,145400,279541610,5550,5550,5550,5550,0
|
|
20230629,145300,279541610,5550,5550,5550,5550,0
|
|
20230629,145200,279541610,5550,5550,5550,5550,0
|
|
20230629,145100,279541610,5550,5550,5550,5550,0
|
|
20230629,145000,279541610,5550,5550,5550,5550,5
|
|
20230629,144900,279513860,5550,5550,5550,5550,0
|
|
20230629,144800,279513860,5550,5560,5560,5550,195
|
|
20230629,144700,278430600,5580,5580,5580,5580,0
|
|
20230629,144600,278430600,5580,5580,5580,5580,1
|
|
20230629,144500,278425020,5580,5580,5580,5580,500
|
|
20230629,144400,275635020,5580,5580,5580,5580,500
|
|
20230629,144300,272845020,5580,5580,5580,5580,0
|
|
20230629,144200,272845020,5580,5580,5580,5580,0
|
|
20230629,144100,272845020,5580,5580,5580,5580,0
|
|
20230629,144000,272845020,5580,5580,5580,5580,0
|
|
20230629,143900,272845020,5580,5580,5580,5580,0
|
|
20230629,143800,272845020,5580,5580,5580,5580,500
|
|
20230629,143700,270055020,5570,5570,5570,5570,0
|
|
20230629,143600,270055020,5570,5570,5570,5570,0
|
|
20230629,143500,270055020,5570,5570,5570,5570,500
|
|
20230629,143400,267270020,5570,5570,5570,5570,0
|
|
20230629,143300,267270020,5570,5570,5570,5570,0
|
|
20230629,143200,267270020,5570,5570,5570,5570,0
|
|
20230629,143100,267270020,5570,5570,5570,5570,0
|
|
20230629,143000,267270020,5570,5570,5570,5570,0
|
|
20230629,142900,267270020,5570,5570,5570,5570,1000
|
|
20230629,142800,261700020,5570,5570,5570,5570,0
|
|
20230629,142700,261700020,5570,5570,5570,5570,0
|
|
20230629,142600,261700020,5570,5570,5570,5570,0
|
|
20230629,142500,261700020,5570,5570,5570,5570,0
|
|
20230629,142400,261700020,5570,5570,5570,5560,1008
|
|
20230629,142300,256085540,5570,5570,5570,5570,0
|
|
20230629,142200,256085540,5570,5570,5570,5570,53
|
|
20230629,142100,255790330,5570,5570,5570,5570,0
|
|
20230629,142000,255790330,5570,5570,5570,5570,68
|
|
20230629,141900,255411570,5570,5560,5570,5560,579
|
|
20230629,141800,252188010,5560,5560,5560,5560,345
|
|
20230629,141700,250269810,5560,5560,5560,5560,0
|
|
20230629,141600,250269810,5560,5560,5560,5560,0
|
|
20230629,141500,250269810,5560,5560,5560,5560,0
|
|
20230629,141400,250269810,5560,5560,5560,5560,1000
|
|
20230629,141300,244709810,5560,5560,5560,5560,18
|
|
20230629,141200,244609730,5570,5570,5570,5570,0
|
|
20230629,141100,244609730,5570,5570,5570,5570,0
|
|
20230629,141000,244609730,5570,5570,5570,5570,0
|
|
20230629,140900,244609730,5570,5580,5580,5570,462
|
|
20230629,140800,242032270,5580,5580,5580,5580,590
|
|
20230629,140700,238740070,5550,5550,5550,5550,0
|
|
20230629,140600,238740070,5550,5550,5550,5550,10
|
|
20230629,140500,238684570,5580,5580,5580,5580,0
|
|
20230629,140400,238684570,5580,5570,5580,5570,1000
|
|
20230629,140300,233109720,5570,5570,5570,5570,798
|
|
20230629,140200,228664860,5570,5570,5570,5570,1116
|
|
20230629,140100,222448740,5570,5570,5570,5570,0
|
|
20230629,140000,222448740,5570,5550,5570,5550,1030
|
|
20230629,135900,216717240,5550,5550,5550,5550,70
|
|
20230629,135800,216328740,5550,5550,5550,5550,895
|
|
20230629,135700,211361490,5540,5540,5540,5540,217
|
|
20230629,135600,210159310,5550,5550,5550,5550,100
|
|
20230629,135500,209604310,5550,5540,5550,5540,710
|
|
20230629,135400,205665910,5540,5530,5540,5530,200
|
|
20230629,135300,204559380,5530,5530,5540,5530,1000
|
|
20230629,135200,199024380,5520,5520,5520,5520,0
|
|
20230629,135100,199024380,5520,5520,5520,5520,0
|
|
20230629,135000,199024380,5520,5520,5520,5520,0
|
|
20230629,134900,199024380,5520,5520,5520,5520,0
|
|
20230629,134800,199024380,5520,5520,5520,5520,0
|
|
20230629,134700,199024380,5520,5520,5520,5520,0
|
|
20230629,134600,199024380,5520,5520,5520,5520,0
|
|
20230629,134500,199024380,5520,5520,5520,5520,0
|
|
20230629,134400,199024380,5520,5520,5520,5520,0
|
|
20230629,134300,199024380,5520,5520,5520,5520,0
|
|
20230629,134200,199024380,5520,5520,5520,5520,0
|
|
20230629,134100,199024380,5520,5520,5520,5520,20
|
|
20230629,134000,198913980,5520,5520,5520,5520,0
|
|
20230629,133900,198913980,5520,5520,5520,5520,20
|
|
20230629,133800,198803580,5520,5520,5520,5520,0
|
|
20230629,133700,198803580,5520,5520,5520,5520,0
|
|
20230629,133600,198803580,5520,5520,5520,5520,0
|
|
20230629,133500,198803580,5520,5520,5520,5520,0
|
|
20230629,133400,198803580,5520,5520,5520,5520,0
|
|
20230629,133300,198803580,5520,5520,5520,5520,0
|
|
20230629,133200,198803580,5520,5520,5520,5520,0
|
|
20230629,133100,198803580,5520,5520,5520,5520,0
|
|
20230629,133000,198803580,5520,5520,5520,5520,0
|
|
20230629,132900,198803580,5520,5520,5520,5520,0
|
|
20230629,132800,198803580,5520,5520,5520,5520,0
|
|
20230629,132700,198803580,5520,5520,5520,5520,0
|
|
20230629,132600,198803580,5520,5520,5520,5520,0
|
|
20230629,132500,198803580,5520,5520,5520,5520,0
|
|
20230629,132400,198803580,5520,5520,5520,5520,0
|
|
20230629,132300,198803580,5520,5520,5520,5520,200
|
|
20230629,132200,197699580,5520,5520,5520,5520,0
|
|
20230629,132100,197699580,5520,5520,5520,5520,0
|
|
20230629,132000,197699580,5520,5520,5520,5520,200
|
|
20230629,131900,196595580,5520,5520,5520,5520,0
|
|
20230629,131800,196595580,5520,5510,5520,5510,1908
|
|
20230629,131700,186069240,5510,5510,5510,5510,0
|
|
20230629,131600,186069240,5510,5510,5510,5510,0
|
|
20230629,131500,186069240,5510,5510,5510,5510,0
|
|
20230629,131400,186069240,5510,5510,5510,5510,0
|
|
20230629,131300,186069240,5510,5510,5510,5510,0
|
|
20230629,131200,186069240,5510,5510,5510,5510,0
|
|
20230629,131100,186069240,5510,5510,5510,5510,10
|
|
20230629,131000,186014140,5510,5510,5510,5510,84
|
|
20230629,130900,185551300,5510,5510,5510,5510,0
|
|
20230629,130800,185551300,5510,5510,5510,5510,1
|
|
20230629,130700,185545790,5510,5510,5510,5510,9
|
|
20230629,130600,185496200,5510,5510,5510,5510,2314
|
|
20230629,130500,172746060,5510,5510,5510,5510,0
|
|
20230629,130400,172746060,5510,5510,5510,5510,246
|
|
20230629,130300,171390600,5500,5500,5500,5500,0
|
|
20230629,130200,171390600,5500,5500,5500,5500,0
|
|
20230629,130100,171390600,5500,5500,5500,5500,0
|
|
20230629,130000,171390600,5500,5500,5500,5500,0
|
|
20230629,125900,171390600,5500,5500,5500,5500,0
|
|
20230629,125800,171390600,5500,5500,5500,5500,0
|
|
20230629,125700,171390600,5500,5500,5500,5500,0
|
|
20230629,125600,171390600,5500,5500,5500,5500,0
|
|
20230629,125500,171390600,5500,5500,5500,5500,1
|
|
20230629,125400,171385100,5510,5510,5510,5510,0
|
|
20230629,125300,171385100,5510,5510,5510,5510,0
|
|
20230629,125200,171385100,5510,5510,5510,5510,0
|
|
20230629,125100,171385100,5510,5510,5510,5510,0
|
|
20230629,125000,171385100,5510,5510,5510,5510,0
|
|
20230629,124900,171385100,5510,5510,5510,5510,0
|
|
20230629,124800,171385100,5510,5510,5510,5510,0
|
|
20230629,124700,171385100,5510,5510,5510,5510,1
|
|
20230629,124600,171379590,5510,5510,5510,5510,0
|
|
20230629,124500,171379590,5510,5510,5510,5510,90
|
|
20230629,124400,170883690,5510,5510,5510,5510,57
|
|
20230629,124300,170569620,5520,5520,5520,5520,0
|
|
20230629,124200,170569620,5520,5520,5520,5520,0
|
|
20230629,124100,170569620,5520,5520,5520,5520,0
|
|
20230629,124000,170569620,5520,5520,5520,5520,0
|
|
20230629,123900,170569620,5520,5520,5520,5520,0
|
|
20230629,123800,170569620,5520,5520,5520,5520,0
|
|
20230629,123700,170569620,5520,5520,5520,5520,10
|
|
20230629,123600,170514420,5520,5520,5520,5520,0
|
|
20230629,123500,170514420,5520,5520,5520,5520,0
|
|
20230629,123400,170514420,5520,5520,5520,5520,0
|
|
20230629,123300,170514420,5520,5520,5520,5520,0
|
|
20230629,123200,170514420,5520,5520,5520,5520,0
|
|
20230629,123100,170514420,5520,5520,5520,5520,0
|
|
20230629,123000,170514420,5520,5520,5520,5520,0
|
|
20230629,122900,170514420,5520,5520,5520,5520,0
|
|
20230629,122800,170514420,5520,5520,5520,5520,0
|
|
20230629,122700,170514420,5520,5520,5520,5520,0
|
|
20230629,122600,170514420,5520,5520,5520,5520,0
|
|
20230629,122500,170514420,5520,5520,5520,5520,0
|
|
20230629,122400,170514420,5520,5520,5520,5520,0
|
|
20230629,122300,170514420,5520,5520,5520,5520,1216
|
|
20230629,122200,163802100,5520,5520,5520,5520,0
|
|
20230629,122100,163802100,5520,5520,5520,5520,10
|
|
20230629,122000,163746900,5510,5510,5510,5510,0
|
|
20230629,121900,163746900,5510,5510,5510,5510,0
|
|
20230629,121800,163746900,5510,5510,5510,5510,0
|
|
20230629,121700,163746900,5510,5510,5510,5510,0
|
|
20230629,121600,163746900,5510,5510,5510,5510,0
|
|
20230629,121500,163746900,5510,5510,5510,5510,36
|
|
20230629,121400,163548540,5520,5520,5520,5520,0
|
|
20230629,121300,163548540,5520,5520,5520,5520,0
|
|
20230629,121200,163548540,5520,5520,5520,5520,0
|
|
20230629,121100,163548540,5520,5520,5520,5520,0
|
|
20230629,121000,163548540,5520,5520,5520,5520,0
|
|
20230629,120900,163548540,5520,5520,5520,5520,0
|
|
20230629,120800,163548540,5520,5520,5520,5520,0
|
|
20230629,120700,163548540,5520,5520,5520,5520,2
|
|
20230629,120600,163537500,5520,5520,5520,5520,0
|
|
20230629,120500,163537500,5520,5520,5520,5520,0
|
|
20230629,120400,163537500,5520,5520,5520,5520,0
|
|
20230629,120300,163537500,5520,5520,5520,5520,0
|
|
20230629,120200,163537500,5520,5520,5520,5520,0
|
|
20230629,120100,163537500,5520,5520,5520,5520,159
|
|
20230629,120000,162659820,5520,5520,5520,5520,0
|
|
20230629,115900,162659820,5520,5520,5520,5520,0
|
|
20230629,115800,162659820,5520,5520,5520,5520,0
|
|
20230629,115700,162659820,5520,5520,5520,5520,1
|
|
20230629,115600,162654300,5500,5500,5500,5500,0
|
|
20230629,115500,162654300,5500,5500,5500,5500,33
|
|
20230629,115400,162472800,5520,5520,5520,5520,0
|
|
20230629,115300,162472800,5520,5520,5520,5520,0
|
|
20230629,115200,162472800,5520,5520,5520,5520,0
|
|
20230629,115100,162472800,5520,5530,5530,5520,25
|
|
20230629,115000,162334750,5520,5520,5520,5520,0
|
|
20230629,114900,162334750,5520,5520,5520,5520,0
|
|
20230629,114800,162334750,5520,5520,5520,5520,0
|
|
20230629,114700,162334750,5520,5520,5520,5520,180
|
|
20230629,114600,161341150,5520,5520,5520,5520,0
|
|
20230629,114500,161341150,5520,5520,5520,5520,0
|
|
20230629,114400,161341150,5520,5520,5520,5520,0
|
|
20230629,114300,161341150,5520,5520,5520,5520,0
|
|
20230629,114200,161341150,5520,5520,5520,5520,0
|
|
20230629,114100,161341150,5520,5520,5520,5520,0
|
|
20230629,114000,161341150,5520,5520,5520,5520,10
|
|
20230629,113900,161285950,5520,5520,5520,5520,0
|
|
20230629,113800,161285950,5520,5520,5520,5520,0
|
|
20230629,113700,161285950,5520,5520,5520,5520,0
|
|
20230629,113600,161285950,5520,5520,5520,5520,0
|
|
20230629,113500,161285950,5520,5520,5520,5520,0
|
|
20230629,113400,161285950,5520,5510,5520,5510,149
|
|
20230629,113300,160464700,5510,5510,5510,5510,0
|
|
20230629,113200,160464700,5510,5510,5510,5510,0
|
|
20230629,113100,160464700,5510,5510,5510,5510,0
|
|
20230629,113000,160464700,5510,5510,5510,5510,0
|
|
20230629,112900,160464700,5510,5510,5510,5510,0
|
|
20230629,112800,160464700,5510,5510,5510,5510,0
|
|
20230629,112700,160464700,5510,5510,5510,5510,0
|
|
20230629,112600,160464700,5510,5510,5510,5510,131
|
|
20230629,112500,159742890,5510,5510,5510,5510,0
|
|
20230629,112400,159742890,5510,5510,5510,5510,0
|
|
20230629,112300,159742890,5510,5510,5510,5510,0
|
|
20230629,112200,159742890,5510,5510,5510,5510,0
|
|
20230629,112100,159742890,5510,5510,5510,5510,2
|
|
20230629,112000,159731870,5520,5520,5520,5520,0
|
|
20230629,111900,159731870,5520,5520,5520,5520,0
|
|
20230629,111800,159731870,5520,5520,5520,5520,10
|
|
20230629,111700,159676670,5520,5520,5520,5520,0
|
|
20230629,111600,159676670,5520,5520,5520,5520,0
|
|
20230629,111500,159676670,5520,5520,5520,5520,0
|
|
20230629,111400,159676670,5520,5520,5520,5520,0
|
|
20230629,111300,159676670,5520,5520,5520,5520,0
|
|
20230629,111200,159676670,5520,5520,5520,5520,20
|
|
20230629,111100,159566270,5520,5520,5520,5520,0
|
|
20230629,111000,159566270,5520,5520,5520,5520,0
|
|
20230629,110900,159566270,5520,5500,5520,5490,3405
|
|
20230629,110800,140844050,5520,5510,5520,5500,15009
|
|
20230629,110700,58286750,5510,5510,5510,5510,0
|
|
20230629,110600,58286750,5510,5510,5510,5510,0
|
|
20230629,110500,58286750,5510,5510,5510,5510,0
|
|
20230629,110400,58286750,5510,5510,5510,5510,0
|
|
20230629,110300,58286750,5510,5510,5510,5510,0
|
|
20230629,110200,58286750,5510,5510,5510,5510,0
|
|
20230629,110100,58286750,5510,5510,5510,5510,0
|
|
20230629,110000,58286750,5510,5510,5510,5510,0
|
|
20230629,105900,58286750,5510,5510,5510,5510,0
|
|
20230629,105800,58286750,5510,5510,5510,5510,0
|
|
20230629,105700,58286750,5510,5510,5510,5510,0
|
|
20230629,105600,58286750,5510,5510,5510,5510,20
|
|
20230629,105500,58176550,5510,5510,5510,5510,1
|
|
20230629,105400,58171040,5520,5520,5520,5520,0
|
|
20230629,105300,58171040,5520,5520,5520,5520,0
|
|
20230629,105200,58171040,5520,5520,5520,5520,0
|
|
20230629,105100,58171040,5520,5520,5520,5520,1
|
|
20230629,105000,58165520,5530,5530,5530,5530,5
|
|
20230629,104900,58137870,5520,5520,5520,5520,4
|
|
20230629,104800,58115790,5510,5510,5510,5510,340
|
|
20230629,104700,56242390,5530,5530,5530,5530,0
|
|
20230629,104600,56242390,5530,5530,5530,5530,0
|
|
20230629,104500,56242390,5530,5530,5530,5530,0
|
|
20230629,104400,56242390,5530,5530,5530,5530,0
|
|
20230629,104300,56242390,5530,5530,5530,5530,0
|
|
20230629,104200,56242390,5530,5530,5530,5530,0
|
|
20230629,104100,56242390,5530,5530,5530,5530,0
|
|
20230629,104000,56242390,5530,5530,5530,5530,0
|
|
20230629,103900,56242390,5530,5530,5530,5530,0
|
|
20230629,103800,56242390,5530,5530,5530,5530,0
|
|
20230629,103700,56242390,5530,5530,5530,5530,904
|
|
20230629,103600,51243270,5530,5530,5530,5530,0
|
|
20230629,103500,51243270,5530,5530,5530,5530,0
|
|
20230629,103400,51243270,5530,5530,5530,5530,0
|
|
20230629,103300,51243270,5530,5530,5530,5530,203
|
|
20230629,103200,50120680,5530,5530,5530,5530,7
|
|
20230629,103100,50081970,5520,5520,5520,5520,0
|
|
20230629,103000,50081970,5520,5520,5520,5520,0
|
|
20230629,102900,50081970,5520,5520,5520,5520,1
|
|
20230629,102800,50076450,5520,5520,5520,5520,46
|
|
20230629,102700,49822530,5510,5510,5510,5510,0
|
|
20230629,102600,49822530,5510,5520,5520,5510,2384
|
|
20230629,102500,36679190,5530,5530,5530,5530,0
|
|
20230629,102400,36679190,5530,5530,5530,5530,0
|
|
20230629,102300,36679190,5530,5530,5530,5530,0
|
|
20230629,102200,36679190,5530,5530,5530,5530,0
|
|
20230629,102100,36679190,5530,5530,5530,5530,0
|
|
20230629,102000,36679190,5530,5530,5530,5530,720
|
|
20230629,101900,32697590,5520,5520,5520,5520,156
|
|
20230629,101800,31836470,5510,5510,5510,5510,179
|
|
20230629,101700,30850180,5510,5510,5510,5510,0
|
|
20230629,101600,30850180,5510,5510,5510,5510,0
|
|
20230629,101500,30850180,5510,5510,5510,5510,0
|
|
20230629,101400,30850180,5510,5510,5510,5510,0
|
|
20230629,101300,30850180,5510,5530,5530,5510,2575
|
|
20230629,101200,16660680,5540,5540,5540,5540,0
|
|
20230629,101100,16660680,5540,5540,5540,5540,0
|
|
20230629,101000,16660680,5540,5540,5540,5540,0
|
|
20230629,100900,16660680,5540,5540,5540,5540,0
|
|
20230629,100800,16660680,5540,5540,5540,5540,0
|
|
20230629,100700,16660680,5540,5540,5540,5540,0
|
|
20230629,100600,16660680,5540,5540,5540,5540,0
|
|
20230629,100500,16660680,5540,5540,5540,5540,0
|
|
20230629,100400,16660680,5540,5540,5540,5540,0
|
|
20230629,100300,16660680,5540,5540,5540,5540,0
|
|
20230629,100200,16660680,5540,5540,5540,5540,0
|
|
20230629,100100,16660680,5540,5540,5540,5540,2
|
|
20230629,100000,16649600,5540,5540,5540,5540,0
|
|
20230629,095900,16649600,5540,5540,5540,5540,9
|
|
20230629,095800,16599740,5540,5540,5540,5540,0
|
|
20230629,095700,16599740,5540,5540,5540,5540,1
|
|
20230629,095600,16594200,5510,5510,5510,5510,0
|
|
20230629,095500,16594200,5510,5510,5510,5510,0
|
|
20230629,095400,16594200,5510,5510,5510,5510,0
|
|
20230629,095300,16594200,5510,5510,5510,5510,0
|
|
20230629,095200,16594200,5510,5510,5510,5510,2
|
|
20230629,095100,16583180,5520,5510,5520,5510,237
|
|
20230629,095000,15275910,5510,5510,5510,5510,0
|
|
20230629,094900,15275910,5510,5510,5510,5510,0
|
|
20230629,094800,15275910,5510,5510,5510,5510,0
|
|
20230629,094700,15275910,5510,5510,5510,5510,70
|
|
20230629,094600,14890210,5510,5510,5510,5510,0
|
|
20230629,094500,14890210,5510,5510,5510,5510,0
|
|
20230629,094400,14890210,5510,5510,5510,5510,0
|
|
20230629,094300,14890210,5510,5510,5510,5510,0
|
|
20230629,094200,14890210,5510,5510,5510,5510,1000
|
|
20230629,094100,9380210,5520,5520,5520,5520,0
|
|
20230629,094000,9380210,5520,5520,5520,5520,0
|
|
20230629,093900,9380210,5520,5520,5520,5520,0
|
|
20230629,093800,9380210,5520,5520,5520,5520,235
|
|
20230629,093700,8083010,5540,5540,5540,5540,5
|
|
20230629,093600,8055310,5540,5540,5540,5540,1
|
|
20230629,093500,8049770,5540,5520,5540,5520,55
|
|
20230629,093400,7746150,5540,5540,5540,5540,0
|
|
20230629,093300,7746150,5540,5540,5540,5540,0
|
|
20230629,093200,7746150,5540,5540,5540,5540,2
|
|
20230629,093100,7735070,5540,5540,5540,5540,2
|
|
20230629,093000,7723990,5530,5530,5530,5530,0
|
|
20230629,092900,7723990,5530,5530,5530,5530,13
|
|
20230629,092800,7652100,5540,5540,5540,5540,1
|
|
20230629,092700,7646560,5540,5540,5540,5540,0
|
|
20230629,092600,7646560,5540,5540,5540,5540,0
|
|
20230629,092500,7646560,5540,5540,5540,5540,1
|
|
20230629,092400,7641020,5530,5530,5530,5530,0
|
|
20230629,092300,7641020,5530,5530,5530,5530,0
|
|
20230629,092200,7641020,5530,5530,5530,5530,100
|
|
20230629,092100,7088020,5540,5540,5540,5540,0
|
|
20230629,092000,7088020,5540,5540,5540,5540,401
|
|
20230629,091900,4866480,5550,5550,5550,5550,0
|
|
20230629,091800,4866480,5550,5550,5550,5550,0
|
|
20230629,091700,4866480,5550,5550,5550,5550,0
|
|
20230629,091600,4866480,5550,5550,5550,5550,0
|
|
20230629,091500,4866480,5550,5550,5550,5550,3
|
|
20230629,091400,4849830,5550,5550,5550,5550,0
|
|
20230629,091300,4849830,5550,5550,5550,5550,0
|
|
20230629,091200,4849830,5550,5550,5550,5550,0
|
|
20230629,091100,4849830,5550,5550,5550,5550,0
|
|
20230629,091000,4849830,5550,5550,5550,5550,12
|
|
20230629,090900,4783230,5550,5550,5550,5550,393
|
|
20230629,090800,2602080,5560,5560,5560,5560,152
|
|
20230629,090700,1756960,5560,5560,5560,5560,0
|
|
20230629,090600,1756960,5560,5560,5560,5560,0
|
|
20230629,090500,1756960,5560,5560,5560,5560,1
|
|
20230629,090400,1751400,5560,5560,5560,5560,11
|
|
20230629,090300,1690240,5560,5560,5560,5560,0
|
|
20230629,090200,1690240,5560,5560,5560,5560,0
|
|
20230629,090100,1690240,5560,5560,5560,5560,56
|
|
20230629,090000,1378880,5560,5560,5560,5560,248
|