632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,192900,391926540,5550,5550,5550,5550,137
|
|
20230703,192800,391926540,5550,5550,5550,5550,0
|
|
20230703,192700,391926540,5550,5550,5550,5550,0
|
|
20230703,192600,391926540,5550,5550,5550,5550,0
|
|
20230703,192500,391926540,5550,5550,5550,5550,0
|
|
20230703,192400,391926540,5550,5550,5550,5550,0
|
|
20230703,192300,391926540,5550,5550,5550,5550,0
|
|
20230703,192200,391926540,5550,5550,5550,5550,0
|
|
20230703,192100,391926540,5550,5550,5550,5550,0
|
|
20230703,192000,391926540,5550,5550,5550,5550,0
|
|
20230703,191900,391926540,5550,5550,5550,5550,0
|
|
20230703,191800,391926540,5550,5550,5550,5550,0
|
|
20230703,191700,391926540,5550,5550,5550,5550,0
|
|
20230703,191600,391926540,5550,5550,5550,5550,0
|
|
20230703,191500,391926540,5550,5550,5550,5550,0
|
|
20230703,191400,391926540,5550,5550,5550,5550,0
|
|
20230703,191300,391926540,5550,5550,5550,5550,0
|
|
20230703,191200,391926540,5550,5550,5550,5550,0
|
|
20230703,191100,391926540,5550,5550,5550,5550,0
|
|
20230703,191000,391926540,5550,5550,5550,5550,0
|
|
20230703,190900,391926540,5550,5550,5550,5550,0
|
|
20230703,190800,391926540,5550,5550,5550,5550,0
|
|
20230703,190700,391926540,5550,5550,5550,5550,0
|
|
20230703,190600,391926540,5550,5550,5550,5550,0
|
|
20230703,190500,391926540,5550,5550,5550,5550,0
|
|
20230703,190400,391926540,5550,5550,5550,5550,0
|
|
20230703,190300,391926540,5550,5550,5550,5550,0
|
|
20230703,190200,391926540,5550,5550,5550,5550,0
|
|
20230703,190100,391926540,5550,5550,5550,5550,0
|
|
20230703,190000,391926540,5550,5550,5550,5550,0
|
|
20230703,185900,391926540,5550,5550,5550,5550,137
|
|
20230703,185800,391926540,5550,5550,5550,5550,0
|
|
20230703,185700,391926540,5550,5550,5550,5550,0
|
|
20230703,185600,391926540,5550,5550,5550,5550,0
|
|
20230703,185500,391926540,5550,5550,5550,5550,0
|
|
20230703,185400,391926540,5550,5550,5550,5550,0
|
|
20230703,185300,391926540,5550,5550,5550,5550,0
|
|
20230703,185200,391926540,5550,5550,5550,5550,0
|
|
20230703,185100,391926540,5550,5550,5550,5550,0
|
|
20230703,185000,391926540,5550,5550,5550,5550,0
|
|
20230703,184900,391926540,5550,5550,5550,5550,0
|
|
20230703,184800,391926540,5550,5550,5550,5550,0
|
|
20230703,184700,391926540,5550,5550,5550,5550,0
|
|
20230703,184600,391926540,5550,5550,5550,5550,0
|
|
20230703,184500,391926540,5550,5550,5550,5550,0
|
|
20230703,184400,391926540,5550,5550,5550,5550,0
|
|
20230703,184300,391926540,5550,5550,5550,5550,0
|
|
20230703,184200,391926540,5550,5550,5550,5550,0
|
|
20230703,184100,391926540,5550,5550,5550,5550,0
|
|
20230703,184000,391926540,5550,5550,5550,5550,0
|
|
20230703,183900,391926540,5550,5550,5550,5550,0
|
|
20230703,183800,391926540,5550,5550,5550,5550,0
|
|
20230703,183700,391926540,5550,5550,5550,5550,0
|
|
20230703,183600,391926540,5550,5550,5550,5550,0
|
|
20230703,183500,391926540,5550,5550,5550,5550,0
|
|
20230703,183400,391926540,5550,5550,5550,5550,0
|
|
20230703,183300,391926540,5550,5550,5550,5550,0
|
|
20230703,183200,391926540,5550,5550,5550,5550,0
|
|
20230703,183100,391926540,5550,5550,5550,5550,0
|
|
20230703,183000,391926540,5550,5550,5550,5550,0
|
|
20230703,182900,391926540,5550,5550,5550,5550,137
|
|
20230703,182800,391926540,5550,5550,5550,5550,0
|
|
20230703,182700,391926540,5550,5550,5550,5550,0
|
|
20230703,182600,391926540,5550,5550,5550,5550,0
|
|
20230703,182500,391926540,5550,5550,5550,5550,0
|
|
20230703,182400,391926540,5550,5550,5550,5550,0
|
|
20230703,182300,391926540,5550,5550,5550,5550,0
|
|
20230703,182200,391926540,5550,5550,5550,5550,0
|
|
20230703,182100,391926540,5550,5550,5550,5550,0
|
|
20230703,182000,391926540,5550,5550,5550,5550,0
|
|
20230703,181900,391926540,5550,5550,5550,5550,0
|
|
20230703,181800,391926540,5550,5550,5550,5550,0
|
|
20230703,181700,391926540,5550,5550,5550,5550,0
|
|
20230703,181600,391926540,5550,5550,5550,5550,0
|
|
20230703,181500,391926540,5550,5550,5550,5550,0
|
|
20230703,181400,391926540,5550,5550,5550,5550,0
|
|
20230703,181300,391926540,5550,5550,5550,5550,0
|
|
20230703,181200,391926540,5550,5550,5550,5550,0
|
|
20230703,181100,391926540,5550,5550,5550,5550,0
|
|
20230703,181000,391926540,5550,5550,5550,5550,0
|
|
20230703,180900,391926540,5550,5550,5550,5550,0
|
|
20230703,180800,391926540,5550,5550,5550,5550,0
|
|
20230703,180700,391926540,5550,5550,5550,5550,0
|
|
20230703,180600,391926540,5550,5550,5550,5550,0
|
|
20230703,180500,391926540,5550,5550,5550,5550,0
|
|
20230703,180400,391926540,5550,5550,5550,5550,0
|
|
20230703,180300,391926540,5550,5550,5550,5550,0
|
|
20230703,180200,391926540,5550,5550,5550,5550,0
|
|
20230703,180100,391926540,5550,5550,5550,5550,0
|
|
20230703,180000,391926540,5550,5550,5550,5550,0
|
|
20230703,175900,391926540,5550,5550,5550,5550,137
|
|
20230703,175800,391926540,5550,5550,5550,5550,0
|
|
20230703,175700,391926540,5550,5550,5550,5550,0
|
|
20230703,175600,391926540,5550,5550,5550,5550,0
|
|
20230703,175500,391926540,5550,5550,5550,5550,0
|
|
20230703,175400,391926540,5550,5550,5550,5550,0
|
|
20230703,175300,391926540,5550,5550,5550,5550,0
|
|
20230703,175200,391926540,5550,5550,5550,5550,0
|
|
20230703,175100,391926540,5550,5550,5550,5550,0
|
|
20230703,175000,391926540,5550,5550,5550,5550,0
|
|
20230703,174900,391926540,5550,5550,5550,5550,0
|
|
20230703,174800,391926540,5550,5550,5550,5550,0
|
|
20230703,174700,391926540,5550,5550,5550,5550,0
|
|
20230703,174600,391926540,5550,5550,5550,5550,0
|
|
20230703,174500,391926540,5550,5550,5550,5550,0
|
|
20230703,174400,391926540,5550,5550,5550,5550,0
|
|
20230703,174300,391926540,5550,5550,5550,5550,0
|
|
20230703,174200,391926540,5550,5550,5550,5550,0
|
|
20230703,174100,391926540,5550,5550,5550,5550,0
|
|
20230703,174000,391926540,5550,5550,5550,5550,0
|
|
20230703,173900,391926540,5550,5550,5550,5550,0
|
|
20230703,173800,391926540,5550,5550,5550,5550,0
|
|
20230703,173700,391926540,5550,5550,5550,5550,0
|
|
20230703,173600,391926540,5550,5550,5550,5550,0
|
|
20230703,173500,391926540,5550,5550,5550,5550,0
|
|
20230703,173400,391926540,5550,5550,5550,5550,0
|
|
20230703,173300,391926540,5550,5550,5550,5550,0
|
|
20230703,173200,391926540,5550,5550,5550,5550,0
|
|
20230703,173100,391926540,5550,5550,5550,5550,0
|
|
20230703,173000,391926540,5550,5550,5550,5550,0
|
|
20230703,172900,391926540,5550,5550,5550,5550,137
|
|
20230703,172800,391926540,5550,5550,5550,5550,0
|
|
20230703,172700,391926540,5550,5550,5550,5550,0
|
|
20230703,172600,391926540,5550,5550,5550,5550,0
|
|
20230703,172500,391926540,5550,5550,5550,5550,0
|
|
20230703,172400,391926540,5550,5550,5550,5550,0
|
|
20230703,172300,391926540,5550,5550,5550,5550,0
|
|
20230703,172200,391926540,5550,5550,5550,5550,0
|
|
20230703,172100,391926540,5550,5550,5550,5550,0
|
|
20230703,172000,391926540,5550,5550,5550,5550,0
|
|
20230703,171900,391926540,5550,5550,5550,5550,0
|
|
20230703,171800,391926540,5550,5550,5550,5550,0
|
|
20230703,171700,391926540,5550,5550,5550,5550,0
|
|
20230703,171600,391926540,5550,5550,5550,5550,0
|
|
20230703,171500,391926540,5550,5550,5550,5550,0
|
|
20230703,171400,391926540,5550,5550,5550,5550,0
|
|
20230703,171300,391926540,5550,5550,5550,5550,0
|
|
20230703,171200,391926540,5550,5550,5550,5550,0
|
|
20230703,171100,391926540,5550,5550,5550,5550,0
|
|
20230703,171000,391926540,5550,5550,5550,5550,0
|
|
20230703,170900,391926540,5550,5550,5550,5550,0
|
|
20230703,170800,391926540,5550,5550,5550,5550,0
|
|
20230703,170700,391926540,5550,5550,5550,5550,0
|
|
20230703,170600,391926540,5550,5550,5550,5550,0
|
|
20230703,170500,391926540,5550,5550,5550,5550,0
|
|
20230703,170400,391926540,5550,5550,5550,5550,0
|
|
20230703,170300,391926540,5550,5550,5550,5550,0
|
|
20230703,170200,391926540,5550,5550,5550,5550,0
|
|
20230703,170100,391926540,5550,5550,5550,5550,0
|
|
20230703,170000,391926540,5550,5550,5550,5550,0
|
|
20230703,165900,391926540,5550,5550,5550,5550,137
|
|
20230703,165800,391926540,5550,5550,5550,5550,0
|
|
20230703,165700,391926540,5550,5550,5550,5550,0
|
|
20230703,165600,391926540,5550,5550,5550,5550,0
|
|
20230703,165500,391926540,5550,5550,5550,5550,0
|
|
20230703,165400,391926540,5550,5550,5550,5550,0
|
|
20230703,165300,391926540,5550,5550,5550,5550,0
|
|
20230703,165200,391926540,5550,5550,5550,5550,0
|
|
20230703,165100,391926540,5550,5550,5550,5550,0
|
|
20230703,165000,391926540,5550,5550,5550,5550,0
|
|
20230703,164900,391926540,5550,5550,5550,5550,0
|
|
20230703,164800,391926540,5550,5550,5550,5550,0
|
|
20230703,164700,391926540,5550,5550,5550,5550,0
|
|
20230703,164600,391926540,5550,5550,5550,5550,0
|
|
20230703,164500,391926540,5550,5550,5550,5550,0
|
|
20230703,164400,391926540,5550,5550,5550,5550,0
|
|
20230703,164300,391926540,5550,5550,5550,5550,0
|
|
20230703,164200,391926540,5550,5550,5550,5550,0
|
|
20230703,164100,391926540,5550,5550,5550,5550,0
|
|
20230703,164000,391926540,5550,5550,5550,5550,0
|
|
20230703,163900,391926540,5550,5550,5550,5550,0
|
|
20230703,163800,391926540,5550,5550,5550,5550,0
|
|
20230703,163700,391926540,5550,5550,5550,5550,0
|
|
20230703,163600,391926540,5550,5550,5550,5550,0
|
|
20230703,163500,391926540,5550,5550,5550,5550,0
|
|
20230703,163400,391926540,5550,5550,5550,5550,0
|
|
20230703,163300,391926540,5550,5550,5550,5550,0
|
|
20230703,163200,391926540,5550,5550,5550,5550,0
|
|
20230703,163100,391926540,5550,5550,5550,5550,0
|
|
20230703,163000,391926540,5550,5550,5550,5550,0
|
|
20230703,162900,391926540,5550,5550,5550,5550,137
|
|
20230703,162800,391926540,5550,5550,5550,5550,0
|
|
20230703,162700,391926540,5550,5550,5550,5550,0
|
|
20230703,162600,391926540,5550,5550,5550,5550,0
|
|
20230703,162500,391926540,5550,5550,5550,5550,0
|
|
20230703,162400,391926540,5550,5550,5550,5550,0
|
|
20230703,162300,391926540,5550,5550,5550,5550,0
|
|
20230703,162200,391926540,5550,5550,5550,5550,0
|
|
20230703,162100,391926540,5550,5550,5550,5550,0
|
|
20230703,162000,391926540,5550,5550,5550,5550,0
|
|
20230703,161900,391926540,5550,5550,5550,5550,0
|
|
20230703,161800,391926540,5550,5550,5550,5550,0
|
|
20230703,161700,391926540,5550,5550,5550,5550,0
|
|
20230703,161600,391926540,5550,5550,5550,5550,0
|
|
20230703,161500,391926540,5550,5550,5550,5550,0
|
|
20230703,161400,391926540,5550,5550,5550,5550,0
|
|
20230703,161300,391926540,5550,5550,5550,5550,0
|
|
20230703,161200,391926540,5550,5550,5550,5550,0
|
|
20230703,161100,391926540,5550,5550,5550,5550,0
|
|
20230703,161000,391926540,5550,5550,5550,5550,0
|
|
20230703,160900,391926540,5550,5550,5550,5550,0
|
|
20230703,160800,391926540,5550,5550,5550,5550,0
|
|
20230703,160700,391926540,5550,5550,5550,5550,0
|
|
20230703,160600,391926540,5550,5550,5550,5550,0
|
|
20230703,160500,391926540,5550,5550,5550,5550,0
|
|
20230703,160400,391926540,5550,5550,5550,5550,0
|
|
20230703,160300,391926540,5550,5550,5550,5550,0
|
|
20230703,160200,391926540,5550,5550,5550,5550,0
|
|
20230703,160100,391926540,5550,5550,5550,5550,0
|
|
20230703,160000,391926540,5550,5550,5550,5550,0
|
|
20230703,155900,391926540,5550,5550,5550,5550,137
|
|
20230703,155800,391926540,5550,5550,5550,5550,0
|
|
20230703,155700,391926540,5550,5550,5550,5550,0
|
|
20230703,155600,391926540,5550,5550,5550,5550,0
|
|
20230703,155500,391926540,5550,5550,5550,5550,0
|
|
20230703,155400,391926540,5550,5550,5550,5550,0
|
|
20230703,155300,391926540,5550,5550,5550,5550,0
|
|
20230703,155200,391926540,5550,5550,5550,5550,0
|
|
20230703,155100,391926540,5550,5550,5550,5550,0
|
|
20230703,155000,391926540,5550,5550,5550,5550,0
|
|
20230703,154900,391926540,5550,5550,5550,5550,0
|
|
20230703,154800,391926540,5550,5550,5550,5550,0
|
|
20230703,154700,391926540,5550,5550,5550,5550,0
|
|
20230703,154600,391926540,5550,5550,5550,5550,0
|
|
20230703,154500,391926540,5550,5550,5550,5550,0
|
|
20230703,154400,391926540,5550,5550,5550,5550,0
|
|
20230703,154300,391926540,5550,5550,5550,5550,0
|
|
20230703,154200,391926540,5550,5550,5550,5550,0
|
|
20230703,154100,391926540,5550,5550,5550,5550,0
|
|
20230703,154000,391926540,5550,5550,5550,5550,0
|
|
20230703,153900,391926540,5550,5550,5550,5550,0
|
|
20230703,153800,391926540,5550,5550,5550,5550,0
|
|
20230703,153700,391926540,5550,5550,5550,5550,0
|
|
20230703,153600,391926540,5550,5550,5550,5550,0
|
|
20230703,153500,391926540,5550,5550,5550,5550,0
|
|
20230703,153400,391926540,5550,5550,5550,5550,0
|
|
20230703,153300,391926540,5550,5550,5550,5550,0
|
|
20230703,153200,391926540,5550,5550,5550,5550,0
|
|
20230703,153100,391926540,5550,5550,5550,5550,0
|
|
20230703,153000,391926540,5550,5550,5550,5550,137
|
|
20230703,152900,391166190,5540,5540,5540,5540,0
|
|
20230703,152800,391166190,5540,5540,5540,5540,0
|
|
20230703,152700,391166190,5540,5540,5540,5540,0
|
|
20230703,152600,391166190,5540,5540,5540,5540,0
|
|
20230703,152500,391166190,5540,5540,5540,5540,0
|
|
20230703,152400,391166190,5540,5540,5540,5540,0
|
|
20230703,152300,391166190,5540,5540,5540,5540,0
|
|
20230703,152200,391166190,5540,5540,5540,5540,0
|
|
20230703,152100,391166190,5540,5540,5540,5540,0
|
|
20230703,152000,391166190,5540,5540,5540,5540,0
|
|
20230703,151900,391166190,5540,5540,5540,5540,0
|
|
20230703,151800,391166190,5540,5540,5540,5540,693
|
|
20230703,151700,387326970,5540,5540,5540,5540,0
|
|
20230703,151600,387326970,5540,5540,5540,5540,2
|
|
20230703,151500,387315890,5530,5530,5530,5530,1000
|
|
20230703,151400,381785890,5540,5540,5540,5540,0
|
|
20230703,151300,381785890,5540,5540,5540,5540,0
|
|
20230703,151200,381785890,5540,5540,5540,5540,10
|
|
20230703,151100,381730490,5530,5530,5530,5530,0
|
|
20230703,151000,381730490,5530,5540,5540,5530,845
|
|
20230703,150900,377051720,5540,5540,5540,5540,10
|
|
20230703,150800,376996320,5540,5540,5540,5540,93
|
|
20230703,150700,376481100,5550,5550,5550,5550,1
|
|
20230703,150600,376475550,5550,5550,5550,5550,0
|
|
20230703,150500,376475550,5550,5550,5550,5550,0
|
|
20230703,150400,376475550,5550,5550,5550,5550,0
|
|
20230703,150300,376475550,5550,5550,5550,5550,0
|
|
20230703,150200,376475550,5550,5550,5550,5550,902
|
|
20230703,150100,371469450,5550,5550,5550,5550,0
|
|
20230703,150000,371469450,5550,5550,5550,5550,1
|
|
20230703,145900,371463900,5530,5530,5530,5530,0
|
|
20230703,145800,371463900,5530,5530,5530,5530,0
|
|
20230703,145700,371463900,5530,5530,5530,5530,0
|
|
20230703,145600,371463900,5530,5530,5530,5530,0
|
|
20230703,145500,371463900,5530,5540,5540,5530,1456
|
|
20230703,145400,363401800,5550,5550,5550,5550,0
|
|
20230703,145300,363401800,5550,5550,5550,5550,0
|
|
20230703,145200,363401800,5550,5550,5550,5550,0
|
|
20230703,145100,363401800,5550,5550,5550,5550,1
|
|
20230703,145000,363396250,5540,5540,5540,5540,0
|
|
20230703,144900,363396250,5540,5540,5540,5540,0
|
|
20230703,144800,363396250,5540,5540,5540,5540,0
|
|
20230703,144700,363396250,5540,5540,5540,5540,0
|
|
20230703,144600,363396250,5540,5540,5540,5540,0
|
|
20230703,144500,363396250,5540,5540,5540,5540,0
|
|
20230703,144400,363396250,5540,5540,5540,5540,0
|
|
20230703,144300,363396250,5540,5540,5540,5540,1
|
|
20230703,144200,363390710,5550,5550,5550,5550,0
|
|
20230703,144100,363390710,5550,5550,5550,5550,0
|
|
20230703,144000,363390710,5550,5550,5550,5550,0
|
|
20230703,143900,363390710,5550,5550,5550,5550,0
|
|
20230703,143800,363390710,5550,5550,5550,5550,0
|
|
20230703,143700,363390710,5550,5550,5550,5550,0
|
|
20230703,143600,363390710,5550,5550,5550,5550,0
|
|
20230703,143500,363390710,5550,5550,5550,5550,2853
|
|
20230703,143400,347556560,5550,5550,5550,5550,10
|
|
20230703,143300,347501060,5570,5570,5570,5570,0
|
|
20230703,143200,347501060,5570,5570,5570,5570,0
|
|
20230703,143100,347501060,5570,5570,5570,5570,0
|
|
20230703,143000,347501060,5570,5570,5570,5570,0
|
|
20230703,142900,347501060,5570,5570,5570,5570,0
|
|
20230703,142800,347501060,5570,5570,5570,5570,0
|
|
20230703,142700,347501060,5570,5570,5570,5570,0
|
|
20230703,142600,347501060,5570,5570,5570,5570,0
|
|
20230703,142500,347501060,5570,5570,5570,5570,2
|
|
20230703,142400,347489920,5570,5570,5570,5570,0
|
|
20230703,142300,347489920,5570,5570,5570,5570,0
|
|
20230703,142200,347489920,5570,5570,5570,5570,0
|
|
20230703,142100,347489920,5570,5570,5570,5570,0
|
|
20230703,142000,347489920,5570,5570,5570,5570,0
|
|
20230703,141900,347489920,5570,5570,5570,5570,0
|
|
20230703,141800,347489920,5570,5570,5570,5570,0
|
|
20230703,141700,347489920,5570,5570,5570,5570,0
|
|
20230703,141600,347489920,5570,5570,5570,5570,0
|
|
20230703,141500,347489920,5570,5570,5570,5570,0
|
|
20230703,141400,347489920,5570,5570,5570,5570,0
|
|
20230703,141300,347489920,5570,5570,5570,5570,0
|
|
20230703,141200,347489920,5570,5570,5570,5570,0
|
|
20230703,141100,347489920,5570,5570,5570,5570,0
|
|
20230703,141000,347489920,5570,5570,5570,5570,0
|
|
20230703,140900,347489920,5570,5570,5570,5570,0
|
|
20230703,140800,347489920,5570,5560,5570,5560,2500
|
|
20230703,140700,333588770,5550,5550,5550,5550,0
|
|
20230703,140600,333588770,5550,5550,5550,5550,12
|
|
20230703,140500,333522170,5550,5550,5550,5550,20
|
|
20230703,140400,333411170,5550,5550,5550,5550,150
|
|
20230703,140300,332578670,5550,5550,5550,5550,0
|
|
20230703,140200,332578670,5550,5550,5550,5550,0
|
|
20230703,140100,332578670,5550,5550,5550,5550,0
|
|
20230703,140000,332578670,5550,5550,5550,5550,31
|
|
20230703,135900,332406620,5550,5550,5550,5550,0
|
|
20230703,135800,332406620,5550,5550,5550,5550,0
|
|
20230703,135700,332406620,5550,5550,5550,5550,0
|
|
20230703,135600,332406620,5550,5550,5550,5550,0
|
|
20230703,135500,332406620,5550,5550,5550,5550,0
|
|
20230703,135400,332406620,5550,5550,5550,5550,420
|
|
20230703,135300,330075620,5550,5550,5550,5550,0
|
|
20230703,135200,330075620,5550,5550,5550,5550,0
|
|
20230703,135100,330075620,5550,5550,5550,5550,0
|
|
20230703,135000,330075620,5550,5550,5550,5550,0
|
|
20230703,134900,330075620,5550,5550,5550,5550,0
|
|
20230703,134800,330075620,5550,5550,5550,5550,5
|
|
20230703,134700,330047870,5550,5550,5550,5550,0
|
|
20230703,134600,330047870,5550,5550,5550,5550,0
|
|
20230703,134500,330047870,5550,5550,5550,5550,0
|
|
20230703,134400,330047870,5550,5550,5550,5550,0
|
|
20230703,134300,330047870,5550,5550,5550,5550,0
|
|
20230703,134200,330047870,5550,5550,5550,5550,0
|
|
20230703,134100,330047870,5550,5550,5550,5550,0
|
|
20230703,134000,330047870,5550,5550,5550,5550,557
|
|
20230703,133900,326956520,5560,5560,5560,5560,0
|
|
20230703,133800,326956520,5560,5560,5560,5560,0
|
|
20230703,133700,326956520,5560,5560,5560,5560,0
|
|
20230703,133600,326956520,5560,5560,5560,5560,0
|
|
20230703,133500,326956520,5560,5560,5560,5560,0
|
|
20230703,133400,326956520,5560,5560,5560,5560,0
|
|
20230703,133300,326956520,5560,5560,5560,5560,0
|
|
20230703,133200,326956520,5560,5560,5560,5560,0
|
|
20230703,133100,326956520,5560,5550,5560,5550,2
|
|
20230703,133000,326945410,5540,5560,5560,5540,12
|
|
20230703,132900,326878890,5560,5560,5560,5560,0
|
|
20230703,132800,326878890,5560,5560,5560,5560,37
|
|
20230703,132700,326673170,5560,5560,5560,5560,0
|
|
20230703,132600,326673170,5560,5560,5560,5560,0
|
|
20230703,132500,326673170,5560,5560,5560,5560,0
|
|
20230703,132400,326673170,5560,5560,5560,5560,0
|
|
20230703,132300,326673170,5560,5560,5560,5560,0
|
|
20230703,132200,326673170,5560,5550,5560,5550,300
|
|
20230703,132100,325005980,5550,5540,5550,5540,1500
|
|
20230703,132000,316681010,5540,5540,5540,5540,500
|
|
20230703,131900,313911010,5530,5530,5530,5530,4
|
|
20230703,131800,313888890,5540,5540,5540,5540,0
|
|
20230703,131700,313888890,5540,5540,5540,5540,3000
|
|
20230703,131600,297268890,5530,5530,5530,5530,289
|
|
20230703,131500,295670720,5530,5530,5530,5530,0
|
|
20230703,131400,295670720,5530,5530,5530,5530,0
|
|
20230703,131300,295670720,5530,5530,5530,5530,0
|
|
20230703,131200,295670720,5530,5530,5530,5530,0
|
|
20230703,131100,295670720,5530,5530,5530,5530,5
|
|
20230703,131000,295643070,5530,5530,5530,5530,0
|
|
20230703,130900,295643070,5530,5530,5530,5530,0
|
|
20230703,130800,295643070,5530,5530,5530,5530,706
|
|
20230703,130700,291738890,5530,5530,5530,5530,0
|
|
20230703,130600,291738890,5530,5530,5530,5530,150
|
|
20230703,130500,290909390,5540,5540,5540,5540,0
|
|
20230703,130400,290909390,5540,5540,5540,5540,0
|
|
20230703,130300,290909390,5540,5540,5540,5540,0
|
|
20230703,130200,290909390,5540,5540,5540,5540,0
|
|
20230703,130100,290909390,5540,5540,5540,5540,0
|
|
20230703,130000,290909390,5540,5540,5540,5540,0
|
|
20230703,125900,290909390,5540,5540,5540,5540,0
|
|
20230703,125800,290909390,5540,5540,5540,5540,0
|
|
20230703,125700,290909390,5540,5540,5540,5540,0
|
|
20230703,125600,290909390,5540,5540,5540,5540,2
|
|
20230703,125500,290898310,5540,5540,5540,5540,1
|
|
20230703,125400,290892770,5540,5540,5540,5540,0
|
|
20230703,125300,290892770,5540,5540,5540,5540,0
|
|
20230703,125200,290892770,5540,5540,5540,5540,0
|
|
20230703,125100,290892770,5540,5540,5540,5540,4
|
|
20230703,125000,290870610,5540,5540,5540,5540,0
|
|
20230703,124900,290870610,5540,5540,5540,5540,0
|
|
20230703,124800,290870610,5540,5540,5540,5540,0
|
|
20230703,124700,290870610,5540,5540,5540,5540,0
|
|
20230703,124600,290870610,5540,5540,5540,5540,0
|
|
20230703,124500,290870610,5540,5540,5540,5540,0
|
|
20230703,124400,290870610,5540,5540,5540,5540,1
|
|
20230703,124300,290865070,5530,5530,5530,5530,0
|
|
20230703,124200,290865070,5530,5530,5530,5530,11
|
|
20230703,124100,290804240,5530,5530,5530,5530,0
|
|
20230703,124000,290804240,5530,5530,5530,5530,33
|
|
20230703,123900,290621750,5530,5530,5530,5530,14
|
|
20230703,123800,290544330,5530,5530,5530,5530,0
|
|
20230703,123700,290544330,5530,5530,5530,5530,110
|
|
20230703,123600,289936030,5530,5530,5530,5530,60
|
|
20230703,123500,289604230,5530,5530,5530,5530,17
|
|
20230703,123400,289510220,5530,5530,5530,5530,5
|
|
20230703,123300,289482570,5530,5530,5530,5530,0
|
|
20230703,123200,289482570,5530,5530,5530,5530,0
|
|
20230703,123100,289482570,5530,5530,5530,5530,796
|
|
20230703,123000,285080690,5540,5540,5540,5540,0
|
|
20230703,122900,285080690,5540,5540,5540,5540,0
|
|
20230703,122800,285080690,5540,5540,5540,5540,0
|
|
20230703,122700,285080690,5540,5540,5540,5540,0
|
|
20230703,122600,285080690,5540,5540,5540,5540,0
|
|
20230703,122500,285080690,5540,5540,5540,5540,1
|
|
20230703,122400,285075150,5540,5540,5540,5540,14
|
|
20230703,122300,284997590,5540,5540,5540,5540,0
|
|
20230703,122200,284997590,5540,5540,5540,5540,0
|
|
20230703,122100,284997590,5540,5540,5540,5540,181
|
|
20230703,122000,283994850,5540,5540,5540,5540,181
|
|
20230703,121900,282992110,5540,5540,5540,5540,0
|
|
20230703,121800,282992110,5540,5540,5540,5540,0
|
|
20230703,121700,282992110,5540,5540,5540,5540,0
|
|
20230703,121600,282992110,5540,5540,5540,5540,0
|
|
20230703,121500,282992110,5540,5540,5540,5540,0
|
|
20230703,121400,282992110,5540,5540,5540,5540,0
|
|
20230703,121300,282992110,5540,5540,5540,5540,0
|
|
20230703,121200,282992110,5540,5540,5540,5540,0
|
|
20230703,121100,282992110,5540,5540,5540,5540,0
|
|
20230703,121000,282992110,5540,5540,5540,5540,1
|
|
20230703,120900,282986570,5540,5540,5540,5540,0
|
|
20230703,120800,282986570,5540,5540,5540,5540,0
|
|
20230703,120700,282986570,5540,5540,5540,5540,0
|
|
20230703,120600,282986570,5540,5540,5540,5540,0
|
|
20230703,120500,282986570,5540,5540,5540,5540,0
|
|
20230703,120400,282986570,5540,5540,5540,5540,0
|
|
20230703,120300,282986570,5540,5540,5540,5540,0
|
|
20230703,120200,282986570,5540,5540,5540,5540,0
|
|
20230703,120100,282986570,5540,5540,5540,5540,0
|
|
20230703,120000,282986570,5540,5540,5540,5540,5
|
|
20230703,115900,282958870,5540,5540,5540,5540,6
|
|
20230703,115800,282925630,5530,5530,5530,5530,648
|
|
20230703,115700,279342190,5520,5520,5520,5520,0
|
|
20230703,115600,279342190,5520,5520,5520,5520,0
|
|
20230703,115500,279342190,5520,5520,5520,5520,1
|
|
20230703,115400,279336670,5530,5530,5530,5530,432
|
|
20230703,115300,276947710,5530,5530,5530,5530,395
|
|
20230703,115200,274763360,5540,5540,5540,5540,0
|
|
20230703,115100,274763360,5540,5540,5540,5540,2
|
|
20230703,115000,274752280,5540,5540,5540,5540,0
|
|
20230703,114900,274752280,5540,5540,5540,5540,14
|
|
20230703,114800,274674720,5540,5540,5540,5540,0
|
|
20230703,114700,274674720,5540,5540,5540,5540,0
|
|
20230703,114600,274674720,5540,5540,5540,5540,0
|
|
20230703,114500,274674720,5540,5540,5540,5540,0
|
|
20230703,114400,274674720,5540,5540,5540,5540,0
|
|
20230703,114300,274674720,5540,5540,5540,5540,0
|
|
20230703,114200,274674720,5540,5540,5540,5540,0
|
|
20230703,114100,274674720,5540,5540,5540,5540,50
|
|
20230703,114000,274397720,5530,5530,5530,5530,0
|
|
20230703,113900,274397720,5530,5530,5530,5530,1000
|
|
20230703,113800,268867720,5540,5540,5540,5540,0
|
|
20230703,113700,268867720,5540,5540,5540,5540,0
|
|
20230703,113600,268867720,5540,5540,5540,5540,0
|
|
20230703,113500,268867720,5540,5540,5540,5540,0
|
|
20230703,113400,268867720,5540,5540,5540,5540,10
|
|
20230703,113300,268812320,5530,5530,5530,5530,0
|
|
20230703,113200,268812320,5530,5540,5540,5530,429
|
|
20230703,113100,266439660,5540,5540,5540,5540,0
|
|
20230703,113000,266439660,5540,5540,5540,5540,71
|
|
20230703,112900,266046320,5530,5530,5530,5530,0
|
|
20230703,112800,266046320,5530,5530,5530,5530,0
|
|
20230703,112700,266046320,5530,5530,5530,5530,0
|
|
20230703,112600,266046320,5530,5530,5530,5530,0
|
|
20230703,112500,266046320,5530,5530,5530,5530,0
|
|
20230703,112400,266046320,5530,5530,5530,5530,0
|
|
20230703,112300,266046320,5530,5530,5530,5530,0
|
|
20230703,112200,266046320,5530,5530,5530,5530,0
|
|
20230703,112100,266046320,5530,5530,5530,5530,0
|
|
20230703,112000,266046320,5530,5530,5530,5530,142
|
|
20230703,111900,265261060,5530,5530,5530,5530,155
|
|
20230703,111800,264403910,5540,5540,5540,5540,0
|
|
20230703,111700,264403910,5540,5540,5540,5540,0
|
|
20230703,111600,264403910,5540,5540,5540,5540,151
|
|
20230703,111500,263567370,5550,5550,5550,5550,0
|
|
20230703,111400,263567370,5550,5550,5550,5550,0
|
|
20230703,111300,263567370,5550,5550,5550,5550,0
|
|
20230703,111200,263567370,5550,5550,5550,5550,0
|
|
20230703,111100,263567370,5550,5550,5550,5550,0
|
|
20230703,111000,263567370,5550,5550,5550,5550,0
|
|
20230703,110900,263567370,5550,5550,5550,5550,0
|
|
20230703,110800,263567370,5550,5550,5550,5550,0
|
|
20230703,110700,263567370,5550,5550,5550,5550,0
|
|
20230703,110600,263567370,5550,5550,5550,5550,2
|
|
20230703,110500,263556270,5540,5540,5540,5540,0
|
|
20230703,110400,263556270,5540,5550,5550,5540,285
|
|
20230703,110300,261976870,5540,5540,5540,5540,1
|
|
20230703,110200,261971330,5540,5540,5540,5540,0
|
|
20230703,110100,261971330,5540,5540,5540,5540,1620
|
|
20230703,110000,252996530,5530,5530,5530,5530,144
|
|
20230703,105900,252200210,5530,5530,5530,5530,40
|
|
20230703,105800,251979010,5520,5520,5520,5520,380
|
|
20230703,105700,249881410,5530,5530,5530,5530,1
|
|
20230703,105600,249875880,5520,5520,5520,5520,0
|
|
20230703,105500,249875880,5520,5520,5520,5520,0
|
|
20230703,105400,249875880,5520,5520,5520,5520,0
|
|
20230703,105300,249875880,5520,5520,5520,5520,1
|
|
20230703,105200,249870360,5520,5520,5520,5520,0
|
|
20230703,105100,249870360,5520,5520,5520,5520,20
|
|
20230703,105000,249759960,5520,5530,5530,5520,15
|
|
20230703,104900,249677150,5530,5530,5530,5530,0
|
|
20230703,104800,249677150,5530,5530,5530,5530,5
|
|
20230703,104700,249649500,5530,5530,5530,5530,0
|
|
20230703,104600,249649500,5530,5530,5530,5530,1
|
|
20230703,104500,249643970,5530,5530,5530,5530,0
|
|
20230703,104400,249643970,5530,5530,5530,5530,0
|
|
20230703,104300,249643970,5530,5530,5530,5530,0
|
|
20230703,104200,249643970,5530,5530,5530,5530,0
|
|
20230703,104100,249643970,5530,5530,5530,5530,139
|
|
20230703,104000,248875300,5530,5530,5530,5530,13
|
|
20230703,103900,248803410,5540,5540,5540,5540,0
|
|
20230703,103800,248803410,5540,5540,5540,5540,0
|
|
20230703,103700,248803410,5540,5540,5540,5540,0
|
|
20230703,103600,248803410,5540,5540,5540,5540,0
|
|
20230703,103500,248803410,5540,5540,5540,5540,0
|
|
20230703,103400,248803410,5540,5540,5540,5540,0
|
|
20230703,103300,248803410,5540,5540,5540,5540,10
|
|
20230703,103200,248748010,5540,5540,5540,5540,0
|
|
20230703,103100,248748010,5540,5540,5540,5540,9
|
|
20230703,103000,248698150,5520,5520,5520,5520,0
|
|
20230703,102900,248698150,5520,5520,5520,5520,0
|
|
20230703,102800,248698150,5520,5520,5520,5520,0
|
|
20230703,102700,248698150,5520,5520,5520,5520,0
|
|
20230703,102600,248698150,5520,5520,5520,5520,0
|
|
20230703,102500,248698150,5520,5520,5520,5520,0
|
|
20230703,102400,248698150,5520,5520,5520,5520,0
|
|
20230703,102300,248698150,5520,5520,5520,5520,0
|
|
20230703,102200,248698150,5520,5520,5520,5520,200
|
|
20230703,102100,247594150,5540,5540,5540,5540,0
|
|
20230703,102000,247594150,5540,5540,5540,5540,0
|
|
20230703,101900,247594150,5540,5540,5540,5540,0
|
|
20230703,101800,247594150,5540,5540,5540,5540,0
|
|
20230703,101700,247594150,5540,5540,5540,5540,0
|
|
20230703,101600,247594150,5540,5520,5540,5520,2
|
|
20230703,101500,247583090,5520,5520,5520,5520,179
|
|
20230703,101400,246595010,5530,5530,5530,5530,0
|
|
20230703,101300,246595010,5530,5530,5530,5530,0
|
|
20230703,101200,246595010,5530,5530,5530,5530,0
|
|
20230703,101100,246595010,5530,5530,5530,5530,0
|
|
20230703,101000,246595010,5530,5530,5530,5530,328
|
|
20230703,100900,244781170,5540,5540,5540,5540,0
|
|
20230703,100800,244781170,5540,5540,5540,5540,2
|
|
20230703,100700,244770090,5530,5530,5530,5530,0
|
|
20230703,100600,244770090,5530,5530,5530,5530,0
|
|
20230703,100500,244770090,5530,5530,5530,5530,0
|
|
20230703,100400,244770090,5530,5530,5530,5530,20
|
|
20230703,100300,244659490,5530,5530,5530,5530,280
|
|
20230703,100200,243111090,5530,5530,5530,5530,0
|
|
20230703,100100,243111090,5530,5530,5530,5530,0
|
|
20230703,100000,243111090,5530,5530,5530,5530,0
|
|
20230703,095900,243111090,5530,5530,5530,5530,0
|
|
20230703,095800,243111090,5530,5530,5530,5530,0
|
|
20230703,095700,243111090,5530,5530,5530,5530,0
|
|
20230703,095600,243111090,5530,5530,5530,5530,0
|
|
20230703,095500,243111090,5530,5530,5530,5530,2
|
|
20230703,095400,243100030,5530,5530,5530,5530,5
|
|
20230703,095300,243072380,5540,5540,5540,5540,0
|
|
20230703,095200,243072380,5540,5540,5540,5540,0
|
|
20230703,095100,243072380,5540,5540,5540,5540,0
|
|
20230703,095000,243072380,5540,5540,5540,5540,0
|
|
20230703,094900,243072380,5540,5520,5540,5520,21
|
|
20230703,094800,242956240,5540,5540,5540,5540,52
|
|
20230703,094700,242668160,5540,5540,5540,5540,0
|
|
20230703,094600,242668160,5540,5540,5540,5540,0
|
|
20230703,094500,242668160,5540,5540,5540,5540,30
|
|
20230703,094400,242501960,5540,5540,5540,5540,0
|
|
20230703,094300,242501960,5540,5540,5540,5540,2
|
|
20230703,094200,242490880,5540,5520,5540,5520,247
|
|
20230703,094100,241127380,5520,5520,5520,5490,15549
|
|
20230703,094000,155648430,5520,5520,5520,5520,136
|
|
20230703,093900,154897710,5540,5540,5540,5540,224
|
|
20230703,093800,153656750,5510,5550,5550,5510,5000
|
|
20230703,093700,126036570,5560,5560,5560,5560,200
|
|
20230703,093600,124924570,5560,5550,5560,5550,3
|
|
20230703,093500,124907910,5550,5550,5550,5550,680
|
|
20230703,093400,121133910,5540,5540,5540,5540,4
|
|
20230703,093300,121111750,5550,5550,5550,5550,0
|
|
20230703,093200,121111750,5550,5550,5550,5550,0
|
|
20230703,093100,121111750,5550,5520,5550,5520,503
|
|
20230703,093000,118321670,5500,5500,5500,5500,0
|
|
20230703,092900,118321670,5500,5510,5510,5500,10018
|
|
20230703,092800,63221980,5540,5540,5540,5540,0
|
|
20230703,092700,63221980,5540,5540,5540,5540,0
|
|
20230703,092600,63221980,5540,5540,5540,5540,614
|
|
20230703,092500,59820420,5510,5540,5540,5510,5000
|
|
20230703,092400,32259030,5550,5550,5550,5550,0
|
|
20230703,092300,32259030,5550,5550,5550,5550,0
|
|
20230703,092200,32259030,5550,5550,5550,5550,0
|
|
20230703,092100,32259030,5550,5550,5550,5550,5000
|
|
20230703,092000,4509030,5580,5580,5580,5580,0
|
|
20230703,091900,4509030,5580,5580,5580,5580,0
|
|
20230703,091800,4509030,5580,5580,5580,5580,0
|
|
20230703,091700,4509030,5580,5580,5580,5580,0
|
|
20230703,091600,4509030,5580,5580,5580,5580,0
|
|
20230703,091500,4509030,5580,5580,5580,5580,24
|
|
20230703,091400,4375110,5580,5570,5580,5570,107
|
|
20230703,091300,3778090,5580,5580,5580,5580,0
|
|
20230703,091200,3778090,5580,5580,5580,5580,0
|
|
20230703,091100,3778090,5580,5570,5580,5570,129
|
|
20230703,091000,3059480,5570,5570,5570,5570,0
|
|
20230703,090900,3059480,5570,5570,5570,5570,39
|
|
20230703,090800,2842250,5570,5570,5570,5570,90
|
|
20230703,090700,2340950,5570,5570,5570,5570,0
|
|
20230703,090600,2340950,5570,5570,5570,5570,1
|
|
20230703,090500,2335380,5580,5580,5580,5580,0
|
|
20230703,090400,2335380,5580,5580,5580,5580,10
|
|
20230703,090300,2279580,5570,5570,5570,5570,203
|
|
20230703,090200,1148870,5570,5570,5570,5570,1
|
|
20230703,090100,1143300,5550,5550,5550,5550,0
|
|
20230703,090000,1143300,5550,5550,5550,5550,206
|