638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,193500,946859900,5520,5520,5520,5520,2103
|
|
20230706,193400,946859900,5520,5520,5520,5520,0
|
|
20230706,193300,946859900,5520,5520,5520,5520,0
|
|
20230706,193200,946859900,5520,5520,5520,5520,0
|
|
20230706,193100,946859900,5520,5520,5520,5520,0
|
|
20230706,193000,946859900,5520,5520,5520,5520,0
|
|
20230706,192900,946859900,5520,5520,5520,5520,0
|
|
20230706,192800,946859900,5520,5520,5520,5520,0
|
|
20230706,192700,946859900,5520,5520,5520,5520,0
|
|
20230706,192600,946859900,5520,5520,5520,5520,0
|
|
20230706,192500,946859900,5520,5520,5520,5520,0
|
|
20230706,192400,946859900,5520,5520,5520,5520,0
|
|
20230706,192300,946859900,5520,5520,5520,5520,0
|
|
20230706,192200,946859900,5520,5520,5520,5520,0
|
|
20230706,192100,946859900,5520,5520,5520,5520,0
|
|
20230706,192000,946859900,5520,5520,5520,5520,0
|
|
20230706,191900,946859900,5520,5520,5520,5520,0
|
|
20230706,191800,946859900,5520,5520,5520,5520,0
|
|
20230706,191700,946859900,5520,5520,5520,5520,0
|
|
20230706,191600,946859900,5520,5520,5520,5520,0
|
|
20230706,191500,946859900,5520,5520,5520,5520,0
|
|
20230706,191400,946859900,5520,5520,5520,5520,0
|
|
20230706,191300,946859900,5520,5520,5520,5520,0
|
|
20230706,191200,946859900,5520,5520,5520,5520,0
|
|
20230706,191100,946859900,5520,5520,5520,5520,0
|
|
20230706,191000,946859900,5520,5520,5520,5520,0
|
|
20230706,190900,946859900,5520,5520,5520,5520,0
|
|
20230706,190800,946859900,5520,5520,5520,5520,0
|
|
20230706,190700,946859900,5520,5520,5520,5520,0
|
|
20230706,190600,946859900,5520,5520,5520,5520,0
|
|
20230706,190500,946859900,5520,5520,5520,5520,2103
|
|
20230706,190400,946859900,5520,5520,5520,5520,0
|
|
20230706,190300,946859900,5520,5520,5520,5520,0
|
|
20230706,190200,946859900,5520,5520,5520,5520,0
|
|
20230706,190100,946859900,5520,5520,5520,5520,0
|
|
20230706,190000,946859900,5520,5520,5520,5520,0
|
|
20230706,185900,946859900,5520,5520,5520,5520,0
|
|
20230706,185800,946859900,5520,5520,5520,5520,0
|
|
20230706,185700,946859900,5520,5520,5520,5520,0
|
|
20230706,185600,946859900,5520,5520,5520,5520,0
|
|
20230706,185500,946859900,5520,5520,5520,5520,0
|
|
20230706,185400,946859900,5520,5520,5520,5520,0
|
|
20230706,185300,946859900,5520,5520,5520,5520,0
|
|
20230706,185200,946859900,5520,5520,5520,5520,0
|
|
20230706,185100,946859900,5520,5520,5520,5520,0
|
|
20230706,185000,946859900,5520,5520,5520,5520,0
|
|
20230706,184900,946859900,5520,5520,5520,5520,0
|
|
20230706,184800,946859900,5520,5520,5520,5520,0
|
|
20230706,184700,946859900,5520,5520,5520,5520,0
|
|
20230706,184600,946859900,5520,5520,5520,5520,0
|
|
20230706,184500,946859900,5520,5520,5520,5520,0
|
|
20230706,184400,946859900,5520,5520,5520,5520,0
|
|
20230706,184300,946859900,5520,5520,5520,5520,0
|
|
20230706,184200,946859900,5520,5520,5520,5520,0
|
|
20230706,184100,946859900,5520,5520,5520,5520,0
|
|
20230706,184000,946859900,5520,5520,5520,5520,0
|
|
20230706,183900,946859900,5520,5520,5520,5520,0
|
|
20230706,183800,946859900,5520,5520,5520,5520,0
|
|
20230706,183700,946859900,5520,5520,5520,5520,0
|
|
20230706,183600,946859900,5520,5520,5520,5520,0
|
|
20230706,183500,946859900,5520,5520,5520,5520,2103
|
|
20230706,183400,946859900,5520,5520,5520,5520,0
|
|
20230706,183300,946859900,5520,5520,5520,5520,0
|
|
20230706,183200,946859900,5520,5520,5520,5520,0
|
|
20230706,183100,946859900,5520,5520,5520,5520,0
|
|
20230706,183000,946859900,5520,5520,5520,5520,0
|
|
20230706,182900,946859900,5520,5520,5520,5520,0
|
|
20230706,182800,946859900,5520,5520,5520,5520,0
|
|
20230706,182700,946859900,5520,5520,5520,5520,0
|
|
20230706,182600,946859900,5520,5520,5520,5520,0
|
|
20230706,182500,946859900,5520,5520,5520,5520,0
|
|
20230706,182400,946859900,5520,5520,5520,5520,0
|
|
20230706,182300,946859900,5520,5520,5520,5520,0
|
|
20230706,182200,946859900,5520,5520,5520,5520,0
|
|
20230706,182100,946859900,5520,5520,5520,5520,0
|
|
20230706,182000,946859900,5520,5520,5520,5520,0
|
|
20230706,181900,946859900,5520,5520,5520,5520,0
|
|
20230706,181800,946859900,5520,5520,5520,5520,0
|
|
20230706,181700,946859900,5520,5520,5520,5520,0
|
|
20230706,181600,946859900,5520,5520,5520,5520,0
|
|
20230706,181500,946859900,5520,5520,5520,5520,0
|
|
20230706,181400,946859900,5520,5520,5520,5520,0
|
|
20230706,181300,946859900,5520,5520,5520,5520,0
|
|
20230706,181200,946859900,5520,5520,5520,5520,0
|
|
20230706,181100,946859900,5520,5520,5520,5520,0
|
|
20230706,181000,946859900,5520,5520,5520,5520,0
|
|
20230706,180900,946859900,5520,5520,5520,5520,0
|
|
20230706,180800,946859900,5520,5520,5520,5520,0
|
|
20230706,180700,946859900,5520,5520,5520,5520,0
|
|
20230706,180600,946859900,5520,5520,5520,5520,0
|
|
20230706,180500,946859900,5520,5520,5520,5520,2103
|
|
20230706,180400,946859900,5520,5520,5520,5520,0
|
|
20230706,180300,946859900,5520,5520,5520,5520,0
|
|
20230706,180200,946859900,5520,5520,5520,5520,0
|
|
20230706,180100,946859900,5520,5520,5520,5520,0
|
|
20230706,180000,946859900,5520,5520,5520,5520,0
|
|
20230706,175900,946859900,5520,5520,5520,5520,0
|
|
20230706,175800,946859900,5520,5520,5520,5520,0
|
|
20230706,175700,946859900,5520,5520,5520,5520,0
|
|
20230706,175600,946859900,5520,5520,5520,5520,0
|
|
20230706,175500,946859900,5520,5520,5520,5520,0
|
|
20230706,175400,946859900,5520,5520,5520,5520,0
|
|
20230706,175300,946859900,5520,5520,5520,5520,0
|
|
20230706,175200,946859900,5520,5520,5520,5520,0
|
|
20230706,175100,946859900,5520,5520,5520,5520,0
|
|
20230706,175000,946859900,5520,5520,5520,5520,0
|
|
20230706,174900,946859900,5520,5520,5520,5520,0
|
|
20230706,174800,946859900,5520,5520,5520,5520,0
|
|
20230706,174700,946859900,5520,5520,5520,5520,0
|
|
20230706,174600,946859900,5520,5520,5520,5520,0
|
|
20230706,174500,946859900,5520,5520,5520,5520,0
|
|
20230706,174400,946859900,5520,5520,5520,5520,0
|
|
20230706,174300,946859900,5520,5520,5520,5520,0
|
|
20230706,174200,946859900,5520,5520,5520,5520,0
|
|
20230706,174100,946859900,5520,5520,5520,5520,0
|
|
20230706,174000,946859900,5520,5520,5520,5520,0
|
|
20230706,173900,946859900,5520,5520,5520,5520,0
|
|
20230706,173800,946859900,5520,5520,5520,5520,0
|
|
20230706,173700,946859900,5520,5520,5520,5520,0
|
|
20230706,173600,946859900,5520,5520,5520,5520,0
|
|
20230706,173500,946859900,5520,5520,5520,5520,2103
|
|
20230706,173400,946859900,5520,5520,5520,5520,0
|
|
20230706,173300,946859900,5520,5520,5520,5520,0
|
|
20230706,173200,946859900,5520,5520,5520,5520,0
|
|
20230706,173100,946859900,5520,5520,5520,5520,0
|
|
20230706,173000,946859900,5520,5520,5520,5520,0
|
|
20230706,172900,946859900,5520,5520,5520,5520,0
|
|
20230706,172800,946859900,5520,5520,5520,5520,0
|
|
20230706,172700,946859900,5520,5520,5520,5520,0
|
|
20230706,172600,946859900,5520,5520,5520,5520,0
|
|
20230706,172500,946859900,5520,5520,5520,5520,0
|
|
20230706,172400,946859900,5520,5520,5520,5520,0
|
|
20230706,172300,946859900,5520,5520,5520,5520,0
|
|
20230706,172200,946859900,5520,5520,5520,5520,0
|
|
20230706,172100,946859900,5520,5520,5520,5520,0
|
|
20230706,172000,946859900,5520,5520,5520,5520,0
|
|
20230706,171900,946859900,5520,5520,5520,5520,0
|
|
20230706,171800,946859900,5520,5520,5520,5520,0
|
|
20230706,171700,946859900,5520,5520,5520,5520,0
|
|
20230706,171600,946859900,5520,5520,5520,5520,0
|
|
20230706,171500,946859900,5520,5520,5520,5520,0
|
|
20230706,171400,946859900,5520,5520,5520,5520,0
|
|
20230706,171300,946859900,5520,5520,5520,5520,0
|
|
20230706,171200,946859900,5520,5520,5520,5520,0
|
|
20230706,171100,946859900,5520,5520,5520,5520,0
|
|
20230706,171000,946859900,5520,5520,5520,5520,0
|
|
20230706,170900,946859900,5520,5520,5520,5520,0
|
|
20230706,170800,946859900,5520,5520,5520,5520,0
|
|
20230706,170700,946859900,5520,5520,5520,5520,0
|
|
20230706,170600,946859900,5520,5520,5520,5520,0
|
|
20230706,170500,946859900,5520,5520,5520,5520,2103
|
|
20230706,170400,946859900,5520,5520,5520,5520,0
|
|
20230706,170300,946859900,5520,5520,5520,5520,0
|
|
20230706,170200,946859900,5520,5520,5520,5520,0
|
|
20230706,170100,946859900,5520,5520,5520,5520,0
|
|
20230706,170000,946859900,5520,5520,5520,5520,0
|
|
20230706,165900,946859900,5520,5520,5520,5520,0
|
|
20230706,165800,946859900,5520,5520,5520,5520,0
|
|
20230706,165700,946859900,5520,5520,5520,5520,0
|
|
20230706,165600,946859900,5520,5520,5520,5520,0
|
|
20230706,165500,946859900,5520,5520,5520,5520,0
|
|
20230706,165400,946859900,5520,5520,5520,5520,0
|
|
20230706,165300,946859900,5520,5520,5520,5520,0
|
|
20230706,165200,946859900,5520,5520,5520,5520,0
|
|
20230706,165100,946859900,5520,5520,5520,5520,0
|
|
20230706,165000,946859900,5520,5520,5520,5520,0
|
|
20230706,164900,946859900,5520,5520,5520,5520,0
|
|
20230706,164800,946859900,5520,5520,5520,5520,0
|
|
20230706,164700,946859900,5520,5520,5520,5520,0
|
|
20230706,164600,946859900,5520,5520,5520,5520,0
|
|
20230706,164500,946859900,5520,5520,5520,5520,0
|
|
20230706,164400,946859900,5520,5520,5520,5520,0
|
|
20230706,164300,946859900,5520,5520,5520,5520,0
|
|
20230706,164200,946859900,5520,5520,5520,5520,0
|
|
20230706,164100,946859900,5520,5520,5520,5520,0
|
|
20230706,164000,946859900,5520,5520,5520,5520,0
|
|
20230706,163900,946859900,5520,5520,5520,5520,0
|
|
20230706,163800,946859900,5520,5520,5520,5520,0
|
|
20230706,163700,946859900,5520,5520,5520,5520,0
|
|
20230706,163600,946859900,5520,5520,5520,5520,0
|
|
20230706,163500,946859900,5520,5520,5520,5520,2103
|
|
20230706,163400,946859900,5520,5520,5520,5520,0
|
|
20230706,163300,946859900,5520,5520,5520,5520,0
|
|
20230706,163200,946859900,5520,5520,5520,5520,0
|
|
20230706,163100,946859900,5520,5520,5520,5520,0
|
|
20230706,163000,946859900,5520,5520,5520,5520,0
|
|
20230706,162900,946859900,5520,5520,5520,5520,0
|
|
20230706,162800,946859900,5520,5520,5520,5520,0
|
|
20230706,162700,946859900,5520,5520,5520,5520,0
|
|
20230706,162600,946859900,5520,5520,5520,5520,0
|
|
20230706,162500,946859900,5520,5520,5520,5520,0
|
|
20230706,162400,946859900,5520,5520,5520,5520,0
|
|
20230706,162300,946859900,5520,5520,5520,5520,0
|
|
20230706,162200,946859900,5520,5520,5520,5520,0
|
|
20230706,162100,946859900,5520,5520,5520,5520,0
|
|
20230706,162000,946859900,5520,5520,5520,5520,0
|
|
20230706,161900,946859900,5520,5520,5520,5520,0
|
|
20230706,161800,946859900,5520,5520,5520,5520,0
|
|
20230706,161700,946859900,5520,5520,5520,5520,0
|
|
20230706,161600,946859900,5520,5520,5520,5520,0
|
|
20230706,161500,946859900,5520,5520,5520,5520,0
|
|
20230706,161400,946859900,5520,5520,5520,5520,0
|
|
20230706,161300,946859900,5520,5520,5520,5520,0
|
|
20230706,161200,946859900,5520,5520,5520,5520,0
|
|
20230706,161100,946859900,5520,5520,5520,5520,0
|
|
20230706,161000,946859900,5520,5520,5520,5520,0
|
|
20230706,160900,946859900,5520,5520,5520,5520,0
|
|
20230706,160800,946859900,5520,5520,5520,5520,0
|
|
20230706,160700,946859900,5520,5520,5520,5520,0
|
|
20230706,160600,946859900,5520,5520,5520,5520,0
|
|
20230706,160500,946859900,5520,5520,5520,5520,2103
|
|
20230706,160400,946859900,5520,5520,5520,5520,0
|
|
20230706,160300,946859900,5520,5520,5520,5520,0
|
|
20230706,160200,946859900,5520,5520,5520,5520,0
|
|
20230706,160100,946859900,5520,5520,5520,5520,0
|
|
20230706,160000,946859900,5520,5520,5520,5520,0
|
|
20230706,155900,946859900,5520,5520,5520,5520,0
|
|
20230706,155800,946859900,5520,5520,5520,5520,0
|
|
20230706,155700,946859900,5520,5520,5520,5520,0
|
|
20230706,155600,946859900,5520,5520,5520,5520,0
|
|
20230706,155500,946859900,5520,5520,5520,5520,0
|
|
20230706,155400,946859900,5520,5520,5520,5520,0
|
|
20230706,155300,946859900,5520,5520,5520,5520,0
|
|
20230706,155200,946859900,5520,5520,5520,5520,0
|
|
20230706,155100,946859900,5520,5520,5520,5520,0
|
|
20230706,155000,946859900,5520,5520,5520,5520,0
|
|
20230706,154900,946859900,5520,5520,5520,5520,0
|
|
20230706,154800,946859900,5520,5520,5520,5520,0
|
|
20230706,154700,946859900,5520,5520,5520,5520,0
|
|
20230706,154600,946859900,5520,5520,5520,5520,0
|
|
20230706,154500,946859900,5520,5520,5520,5520,0
|
|
20230706,154400,946859900,5520,5520,5520,5520,0
|
|
20230706,154300,946859900,5520,5520,5520,5520,0
|
|
20230706,154200,946859900,5520,5520,5520,5520,0
|
|
20230706,154100,946859900,5520,5520,5520,5520,0
|
|
20230706,154000,946859900,5520,5520,5520,5520,0
|
|
20230706,153900,946859900,5520,5520,5520,5520,0
|
|
20230706,153800,946859900,5520,5520,5520,5520,0
|
|
20230706,153700,946859900,5520,5520,5520,5520,0
|
|
20230706,153600,946859900,5520,5520,5520,5520,0
|
|
20230706,153500,946859900,5520,5520,5520,5520,2103
|
|
20230706,153400,946859900,5520,5520,5520,5520,0
|
|
20230706,153300,946859900,5520,5520,5520,5520,0
|
|
20230706,153200,946859900,5520,5520,5520,5520,0
|
|
20230706,153100,946859900,5520,5520,5520,5520,0
|
|
20230706,153000,946859900,5520,5520,5520,5520,2103
|
|
20230706,152900,935251340,5560,5560,5560,5560,0
|
|
20230706,152800,935251340,5560,5560,5560,5560,0
|
|
20230706,152700,935251340,5560,5560,5560,5560,0
|
|
20230706,152600,935251340,5560,5560,5560,5560,0
|
|
20230706,152500,935251340,5560,5560,5560,5560,0
|
|
20230706,152400,935251340,5560,5560,5560,5560,0
|
|
20230706,152300,935251340,5560,5560,5560,5560,0
|
|
20230706,152200,935251340,5560,5560,5560,5560,0
|
|
20230706,152100,935251340,5560,5560,5560,5560,0
|
|
20230706,152000,935251340,5560,5560,5560,5560,0
|
|
20230706,151900,935251340,5560,5560,5560,5530,76
|
|
20230706,151800,934830430,5560,5530,5560,5530,1175
|
|
20230706,151700,928332530,5560,5560,5560,5560,0
|
|
20230706,151600,928332530,5560,5560,5560,5530,38
|
|
20230706,151500,928121670,5560,5560,5560,5560,0
|
|
20230706,151400,928121670,5560,5540,5560,5530,107
|
|
20230706,151300,927529590,5530,5540,5540,5530,126
|
|
20230706,151200,926831810,5540,5540,5540,5540,10
|
|
20230706,151100,926776410,5540,5530,5540,5530,17
|
|
20230706,151000,926682390,5540,5540,5540,5540,10
|
|
20230706,150900,926626990,5540,5540,5540,5540,0
|
|
20230706,150800,926626990,5540,5530,5540,5530,50
|
|
20230706,150700,926350460,5530,5530,5530,5530,4
|
|
20230706,150600,926328340,5530,5540,5550,5530,128
|
|
20230706,150500,925619950,5540,5540,5540,5540,0
|
|
20230706,150400,925619950,5540,5540,5540,5540,0
|
|
20230706,150300,925619950,5540,5540,5540,5540,1
|
|
20230706,150200,925614410,5540,5550,5550,5540,3
|
|
20230706,150100,925597770,5540,5530,5550,5530,47
|
|
20230706,150000,925337050,5560,5560,5560,5560,0
|
|
20230706,145900,925337050,5560,5560,5560,5560,0
|
|
20230706,145800,925337050,5560,5560,5560,5560,0
|
|
20230706,145700,925337050,5560,5560,5560,5560,0
|
|
20230706,145600,925337050,5560,5560,5560,5560,0
|
|
20230706,145500,925337050,5560,5530,5560,5530,2
|
|
20230706,145400,925325960,5540,5540,5540,5540,0
|
|
20230706,145300,925325960,5540,5540,5540,5540,0
|
|
20230706,145200,925325960,5540,5540,5540,5540,300
|
|
20230706,145100,923663960,5530,5530,5530,5530,0
|
|
20230706,145000,923663960,5530,5530,5530,5530,0
|
|
20230706,144900,923663960,5530,5530,5530,5530,0
|
|
20230706,144800,923663960,5530,5540,5540,5530,574
|
|
20230706,144700,920488740,5540,5540,5540,5540,52
|
|
20230706,144600,920200660,5520,5520,5520,5520,0
|
|
20230706,144500,920200660,5520,5520,5520,5520,1000
|
|
20230706,144400,914680660,5520,5520,5520,5520,0
|
|
20230706,144300,914680660,5520,5520,5520,5520,0
|
|
20230706,144200,914680660,5520,5520,5520,5520,0
|
|
20230706,144100,914680660,5520,5520,5520,5520,7
|
|
20230706,144000,914642020,5540,5540,5540,5540,0
|
|
20230706,143900,914642020,5540,5540,5540,5540,0
|
|
20230706,143800,914642020,5540,5540,5540,5540,1
|
|
20230706,143700,914636480,5520,5520,5520,5520,0
|
|
20230706,143600,914636480,5520,5520,5520,5520,0
|
|
20230706,143500,914636480,5520,5520,5520,5520,0
|
|
20230706,143400,914636480,5520,5520,5520,5520,0
|
|
20230706,143300,914636480,5520,5520,5520,5520,106
|
|
20230706,143200,914051360,5520,5510,5520,5510,221
|
|
20230706,143100,912832370,5520,5520,5520,5520,0
|
|
20230706,143000,912832370,5520,5520,5520,5520,0
|
|
20230706,142900,912832370,5520,5520,5520,5520,76
|
|
20230706,142800,912412850,5520,5540,5540,5520,161
|
|
20230706,142700,911522130,5520,5520,5520,5520,105
|
|
20230706,142600,910942530,5520,5520,5540,5520,210
|
|
20230706,142500,909780600,5520,5520,5520,5520,157
|
|
20230706,142400,908913960,5520,5520,5520,5520,76
|
|
20230706,142300,908494440,5520,5520,5520,5520,97
|
|
20230706,142200,907959000,5520,5520,5520,5520,70
|
|
20230706,142100,907572600,5520,5520,5520,5520,70
|
|
20230706,142000,907186200,5520,5520,5530,5520,108
|
|
20230706,141900,906589840,5530,5530,5530,5530,605
|
|
20230706,141800,903244190,5540,5540,5540,5540,0
|
|
20230706,141700,903244190,5540,5540,5540,5540,0
|
|
20230706,141600,903244190,5540,5540,5540,5540,2
|
|
20230706,141500,903233110,5540,5540,5540,5540,0
|
|
20230706,141400,903233110,5540,5540,5540,5540,0
|
|
20230706,141300,903233110,5540,5540,5540,5540,100
|
|
20230706,141200,902679110,5540,5540,5540,5540,0
|
|
20230706,141100,902679110,5540,5540,5540,5540,0
|
|
20230706,141000,902679110,5540,5540,5540,5540,0
|
|
20230706,140900,902679110,5540,5540,5540,5540,0
|
|
20230706,140800,902679110,5540,5540,5540,5540,0
|
|
20230706,140700,902679110,5540,5540,5540,5540,0
|
|
20230706,140600,902679110,5540,5540,5540,5540,0
|
|
20230706,140500,902679110,5540,5540,5540,5540,0
|
|
20230706,140400,902679110,5540,5540,5540,5540,59
|
|
20230706,140300,902352250,5540,5540,5540,5540,0
|
|
20230706,140200,902352250,5540,5540,5540,5540,0
|
|
20230706,140100,902352250,5540,5540,5540,5540,0
|
|
20230706,140000,902352250,5540,5540,5540,5540,500
|
|
20230706,135900,899582250,5540,5540,5540,5540,0
|
|
20230706,135800,899582250,5540,5540,5540,5540,0
|
|
20230706,135700,899582250,5540,5540,5540,5540,0
|
|
20230706,135600,899582250,5540,5540,5540,5540,0
|
|
20230706,135500,899582250,5540,5540,5540,5540,934
|
|
20230706,135400,894407890,5540,5540,5540,5540,66
|
|
20230706,135300,894042250,5540,5540,5540,5540,1485
|
|
20230706,135200,885815350,5540,5540,5540,5540,635
|
|
20230706,135100,882297450,5540,5540,5540,5540,15
|
|
20230706,135000,882214350,5540,5540,5540,5540,0
|
|
20230706,134900,882214350,5540,5540,5540,5540,0
|
|
20230706,134800,882214350,5540,5540,5540,5540,0
|
|
20230706,134700,882214350,5540,5540,5540,5540,0
|
|
20230706,134600,882214350,5540,5540,5540,5540,0
|
|
20230706,134500,882214350,5540,5540,5540,5540,0
|
|
20230706,134400,882214350,5540,5540,5540,5540,0
|
|
20230706,134300,882214350,5540,5540,5540,5540,0
|
|
20230706,134200,882214350,5540,5540,5540,5540,0
|
|
20230706,134100,882214350,5540,5540,5540,5540,6
|
|
20230706,134000,882181110,5540,5540,5540,5540,100
|
|
20230706,133900,881627110,5540,5540,5540,5540,0
|
|
20230706,133800,881627110,5540,5540,5540,5540,952
|
|
20230706,133700,876353030,5540,5540,5540,5540,0
|
|
20230706,133600,876353030,5540,5540,5540,5540,0
|
|
20230706,133500,876353030,5540,5540,5540,5540,500
|
|
20230706,133400,873583030,5540,5540,5540,5540,0
|
|
20230706,133300,873583030,5540,5540,5540,5540,0
|
|
20230706,133200,873583030,5540,5540,5540,5540,0
|
|
20230706,133100,873583030,5540,5540,5540,5540,44
|
|
20230706,133000,873339270,5540,5550,5550,5540,2000
|
|
20230706,132900,862249120,5550,5560,5560,5550,1790
|
|
20230706,132800,852312950,5560,5550,5560,5550,101
|
|
20230706,132700,851751400,5550,5550,5550,5550,0
|
|
20230706,132600,851751400,5550,5550,5550,5550,8
|
|
20230706,132500,851707000,5550,5560,5560,5550,97
|
|
20230706,132400,851167720,5560,5560,5560,5560,207
|
|
20230706,132300,850016800,5560,5560,5560,5560,0
|
|
20230706,132200,850016800,5560,5560,5560,5560,0
|
|
20230706,132100,850016800,5560,5550,5560,5550,215
|
|
20230706,132000,848821550,5550,5550,5550,5550,1
|
|
20230706,131900,848816000,5560,5560,5560,5560,0
|
|
20230706,131800,848816000,5560,5560,5560,5560,0
|
|
20230706,131700,848816000,5560,5560,5580,5560,202
|
|
20230706,131600,847692860,5560,5560,5560,5560,0
|
|
20230706,131500,847692860,5560,5560,5560,5560,0
|
|
20230706,131400,847692860,5560,5560,5560,5560,0
|
|
20230706,131300,847692860,5560,5550,5560,5550,290
|
|
20230706,131200,846080480,5560,5560,5560,5560,218
|
|
20230706,131100,844868400,5560,5560,5570,5560,449
|
|
20230706,131000,842371930,5560,5560,5560,5560,3
|
|
20230706,130900,842355250,5560,5570,5570,5560,96
|
|
20230706,130800,841821480,5580,5580,5580,5580,0
|
|
20230706,130700,841821480,5580,5580,5580,5580,0
|
|
20230706,130600,841821480,5580,5580,5580,5580,0
|
|
20230706,130500,841821480,5580,5580,5580,5580,0
|
|
20230706,130400,841821480,5580,5580,5580,5580,0
|
|
20230706,130300,841821480,5580,5580,5580,5580,0
|
|
20230706,130200,841821480,5580,5580,5580,5580,1
|
|
20230706,130100,841815900,5570,5570,5570,5570,0
|
|
20230706,130000,841815900,5570,5570,5570,5570,0
|
|
20230706,125900,841815900,5570,5570,5570,5570,0
|
|
20230706,125800,841815900,5570,5570,5570,5570,1
|
|
20230706,125700,841810330,5570,5570,5570,5570,0
|
|
20230706,125600,841810330,5570,5570,5570,5570,0
|
|
20230706,125500,841810330,5570,5570,5570,5570,0
|
|
20230706,125400,841810330,5570,5570,5570,5570,1
|
|
20230706,125300,841804760,5560,5560,5560,5560,0
|
|
20230706,125200,841804760,5560,5560,5560,5560,0
|
|
20230706,125100,841804760,5560,5560,5560,5560,1
|
|
20230706,125000,841799200,5560,5570,5570,5560,90
|
|
20230706,124900,841298790,5570,5570,5570,5570,0
|
|
20230706,124800,841298790,5570,5570,5570,5570,0
|
|
20230706,124700,841298790,5570,5570,5570,5570,0
|
|
20230706,124600,841298790,5570,5570,5570,5570,1230
|
|
20230706,124500,834447690,5580,5580,5580,5580,0
|
|
20230706,124400,834447690,5580,5580,5580,5580,0
|
|
20230706,124300,834447690,5580,5580,5580,5580,1
|
|
20230706,124200,834442110,5580,5580,5580,5580,0
|
|
20230706,124100,834442110,5580,5580,5580,5580,0
|
|
20230706,124000,834442110,5580,5580,5580,5580,4
|
|
20230706,123900,834419790,5580,5570,5580,5570,130
|
|
20230706,123800,833695680,5580,5580,5580,5580,16
|
|
20230706,123700,833606400,5580,5580,5580,5580,7
|
|
20230706,123600,833567340,5580,5580,5580,5580,0
|
|
20230706,123500,833567340,5580,5580,5580,5580,0
|
|
20230706,123400,833567340,5580,5580,5580,5580,0
|
|
20230706,123300,833567340,5580,5580,5580,5580,0
|
|
20230706,123200,833567340,5580,5580,5580,5580,0
|
|
20230706,123100,833567340,5580,5580,5580,5580,0
|
|
20230706,123000,833567340,5580,5580,5580,5580,0
|
|
20230706,122900,833567340,5580,5580,5580,5580,0
|
|
20230706,122800,833567340,5580,5580,5580,5580,2
|
|
20230706,122700,833556180,5580,5580,5580,5580,0
|
|
20230706,122600,833556180,5580,5580,5580,5580,0
|
|
20230706,122500,833556180,5580,5580,5580,5580,0
|
|
20230706,122400,833556180,5580,5580,5580,5580,0
|
|
20230706,122300,833556180,5580,5580,5580,5580,0
|
|
20230706,122200,833556180,5580,5580,5580,5580,100
|
|
20230706,122100,832998180,5580,5590,5600,5580,1507
|
|
20230706,122000,824583960,5600,5600,5600,5600,527
|
|
20230706,121900,821632760,5600,5600,5600,5600,22
|
|
20230706,121800,821509560,5640,5640,5640,5640,0
|
|
20230706,121700,821509560,5640,5640,5640,5640,0
|
|
20230706,121600,821509560,5640,5640,5640,5640,0
|
|
20230706,121500,821509560,5640,5640,5640,5640,0
|
|
20230706,121400,821509560,5640,5640,5640,5640,0
|
|
20230706,121300,821509560,5640,5640,5640,5640,0
|
|
20230706,121200,821509560,5640,5640,5640,5640,0
|
|
20230706,121100,821509560,5640,5640,5640,5640,4
|
|
20230706,121000,821487000,5600,5600,5600,5600,0
|
|
20230706,120900,821487000,5600,5600,5600,5600,0
|
|
20230706,120800,821487000,5600,5600,5600,5600,16
|
|
20230706,120700,821397400,5640,5640,5640,5640,0
|
|
20230706,120600,821397400,5640,5640,5640,5640,0
|
|
20230706,120500,821397400,5640,5640,5640,5640,1
|
|
20230706,120400,821391760,5610,5610,5610,5610,0
|
|
20230706,120300,821391760,5610,5610,5610,5610,505
|
|
20230706,120200,818558710,5610,5610,5610,5610,0
|
|
20230706,120100,818558710,5610,5610,5610,5610,0
|
|
20230706,120000,818558710,5610,5610,5610,5610,0
|
|
20230706,115900,818558710,5610,5610,5610,5610,0
|
|
20230706,115800,818558710,5610,5610,5610,5610,0
|
|
20230706,115700,818558710,5610,5610,5610,5610,222
|
|
20230706,115600,817313290,5610,5610,5610,5610,0
|
|
20230706,115500,817313290,5610,5610,5610,5610,1
|
|
20230706,115400,817307680,5620,5620,5620,5620,0
|
|
20230706,115300,817307680,5620,5620,5620,5620,0
|
|
20230706,115200,817307680,5620,5630,5630,5620,613
|
|
20230706,115100,813862610,5620,5620,5620,5620,0
|
|
20230706,115000,813862610,5620,5620,5620,5620,0
|
|
20230706,114900,813862610,5620,5620,5620,5620,0
|
|
20230706,114800,813862610,5620,5620,5620,5620,0
|
|
20230706,114700,813862610,5620,5620,5620,5620,0
|
|
20230706,114600,813862610,5620,5620,5620,5620,0
|
|
20230706,114500,813862610,5620,5620,5620,5620,0
|
|
20230706,114400,813862610,5620,5630,5630,5620,50
|
|
20230706,114300,813581300,5630,5630,5630,5630,0
|
|
20230706,114200,813581300,5630,5630,5630,5630,0
|
|
20230706,114100,813581300,5630,5630,5630,5630,0
|
|
20230706,114000,813581300,5630,5660,5660,5630,3
|
|
20230706,113900,813564350,5660,5660,5660,5660,0
|
|
20230706,113800,813564350,5660,5640,5660,5640,48
|
|
20230706,113700,813293270,5670,5670,5670,5670,0
|
|
20230706,113600,813293270,5670,5670,5670,5670,0
|
|
20230706,113500,813293270,5670,5670,5670,5670,16
|
|
20230706,113400,813202550,5680,5680,5680,5680,0
|
|
20230706,113300,813202550,5680,5680,5680,5680,0
|
|
20230706,113200,813202550,5680,5670,5680,5670,6
|
|
20230706,113100,813168520,5670,5670,5670,5670,3090
|
|
20230706,113000,795648220,5670,5670,5670,5670,996
|
|
20230706,112900,790000900,5670,5670,5670,5670,1100
|
|
20230706,112800,783763900,5670,5670,5670,5670,1100
|
|
20230706,112700,777526900,5670,5660,5670,5660,1100
|
|
20230706,112600,771291000,5650,5650,5650,5650,0
|
|
20230706,112500,771291000,5650,5630,5650,5630,1651
|
|
20230706,112400,761972860,5630,5630,5630,5630,13
|
|
20230706,112300,761899670,5640,5640,5640,5640,0
|
|
20230706,112200,761899670,5640,5640,5640,5640,0
|
|
20230706,112100,761899670,5640,5640,5640,5640,0
|
|
20230706,112000,761899670,5640,5640,5640,5640,0
|
|
20230706,111900,761899670,5640,5640,5640,5640,0
|
|
20230706,111800,761899670,5640,5630,5640,5630,100
|
|
20230706,111700,761335800,5640,5640,5640,5640,0
|
|
20230706,111600,761335800,5640,5640,5640,5640,1
|
|
20230706,111500,761330160,5630,5630,5630,5630,1000
|
|
20230706,111400,755700160,5610,5610,5610,5610,0
|
|
20230706,111300,755700160,5610,5610,5610,5610,0
|
|
20230706,111200,755700160,5610,5610,5620,5610,7
|
|
20230706,111100,755660870,5590,5590,5590,5590,0
|
|
20230706,111000,755660870,5590,5600,5600,5590,70
|
|
20230706,110900,755268950,5600,5600,5600,5600,0
|
|
20230706,110800,755268950,5600,5600,5600,5600,0
|
|
20230706,110700,755268950,5600,5600,5600,5600,0
|
|
20230706,110600,755268950,5600,5610,5610,5600,2000
|
|
20230706,110500,744062120,5620,5620,5620,5620,399
|
|
20230706,110400,741819740,5620,5610,5620,5610,2
|
|
20230706,110300,741808510,5610,5620,5620,5610,537
|
|
20230706,110200,738791270,5620,5620,5620,5620,0
|
|
20230706,110100,738791270,5620,5620,5620,5620,18
|
|
20230706,110000,738690110,5610,5610,5610,5610,211
|
|
20230706,105900,737506400,5620,5630,5630,5620,58
|
|
20230706,105800,737180250,5640,5640,5640,5640,0
|
|
20230706,105700,737180250,5640,5640,5640,5640,0
|
|
20230706,105600,737180250,5640,5640,5640,5640,9
|
|
20230706,105500,737129490,5620,5620,5620,5620,1005
|
|
20230706,105400,731481390,5620,5620,5620,5620,0
|
|
20230706,105300,731481390,5620,5620,5620,5620,54
|
|
20230706,105200,731177910,5630,5630,5630,5630,462
|
|
20230706,105100,728576850,5630,5630,5630,5630,0
|
|
20230706,105000,728576850,5630,5630,5640,5630,1008
|
|
20230706,104900,722901800,5630,5630,5630,5630,40
|
|
20230706,104800,722676600,5630,5650,5650,5630,2830
|
|
20230706,104700,706740910,5640,5650,5650,5640,98
|
|
20230706,104600,706188080,5650,5650,5650,5650,50
|
|
20230706,104500,705905580,5650,5650,5650,5650,0
|
|
20230706,104400,705905580,5650,5650,5650,5650,80
|
|
20230706,104300,705453580,5650,5670,5670,5650,161
|
|
20230706,104200,704543200,5680,5680,5680,5680,0
|
|
20230706,104100,704543200,5680,5680,5680,5680,10
|
|
20230706,104000,704486400,5680,5700,5700,5680,102
|
|
20230706,103900,703906840,5700,5700,5700,5700,33
|
|
20230706,103800,703718740,5700,5680,5700,5680,101
|
|
20230706,103700,703143060,5700,5700,5700,5700,1052
|
|
20230706,103600,697146660,5690,5690,5690,5690,1
|
|
20230706,103500,697140970,5710,5710,5710,5710,1
|
|
20230706,103400,697135260,5710,5700,5710,5700,105
|
|
20230706,103300,696535950,5700,5700,5700,5700,2000
|
|
20230706,103200,685135950,5700,5690,5700,5690,301
|
|
20230706,103100,683420730,5690,5650,5690,5650,181
|
|
20230706,103000,682394510,5650,5700,5700,5650,627
|
|
20230706,102900,678827160,5710,5700,5710,5700,304
|
|
20230706,102800,677091340,5700,5720,5720,5700,633
|
|
20230706,102700,673471440,5700,5690,5700,5680,1949
|
|
20230706,102600,662392290,5680,5720,5720,5680,1235
|
|
20230706,102500,655354310,5720,5720,5730,5700,2133
|
|
20230706,102400,643134190,5730,5730,5730,5690,5731
|
|
20230706,102300,610464670,5730,5720,5730,5720,1120
|
|
20230706,102200,604051170,5740,5700,5740,5700,2584
|
|
20230706,102100,589282720,5700,5670,5700,5670,7239
|
|
20230706,102000,548042820,5670,5640,5680,5640,10841
|
|
20230706,101900,486731560,5640,5640,5640,5640,185
|
|
20230706,101800,485688160,5640,5640,5640,5630,2079
|
|
20230706,101700,473982600,5640,5620,5640,5620,7860
|
|
20230706,101600,429710520,5620,5620,5620,5620,84
|
|
20230706,101500,429238440,5640,5640,5640,5640,384
|
|
20230706,101400,427072680,5600,5640,5640,5600,614
|
|
20230706,101300,423621060,5640,5630,5650,5630,5080
|
|
20230706,101200,394996270,5620,5590,5620,5590,6473
|
|
20230706,101100,358670970,5580,5570,5580,5570,10500
|
|
20230706,101000,300180970,5560,5570,5570,5560,5000
|
|
20230706,100900,272379990,5590,5590,5590,5590,1
|
|
20230706,100800,272374400,5590,5590,5590,5590,6
|
|
20230706,100700,272340860,5590,5570,5590,5570,1000
|
|
20230706,100600,266754940,5560,5540,5560,5530,131
|
|
20230706,100500,266030190,5550,5550,5550,5550,2000
|
|
20230706,100400,254930190,5550,5550,5550,5550,0
|
|
20230706,100300,254930190,5550,5550,5550,5550,0
|
|
20230706,100200,254930190,5550,5550,5550,5550,70
|
|
20230706,100100,254541690,5530,5530,5530,5530,0
|
|
20230706,100000,254541690,5530,5530,5530,5530,0
|
|
20230706,095900,254541690,5530,5530,5530,5530,0
|
|
20230706,095800,254541690,5530,5530,5530,5530,0
|
|
20230706,095700,254541690,5530,5570,5570,5530,2998
|
|
20230706,095600,237902230,5570,5560,5570,5560,709
|
|
20230706,095500,233959100,5550,5570,5570,5550,2162
|
|
20230706,095400,221926180,5590,5590,5590,5590,1
|
|
20230706,095300,221920590,5600,5600,5600,5600,0
|
|
20230706,095200,221920590,5600,5600,5600,5600,300
|
|
20230706,095100,220240590,5600,5600,5600,5600,9
|
|
20230706,095000,220190190,5610,5610,5610,5610,228
|
|
20230706,094900,218911110,5600,5600,5600,5600,717
|
|
20230706,094800,214895910,5600,5600,5600,5600,83
|
|
20230706,094700,214431110,5600,5600,5600,5600,3
|
|
20230706,094600,214414310,5600,5600,5600,5600,8
|
|
20230706,094500,214369510,5610,5630,5630,5610,4902
|
|
20230706,094400,186855110,5640,5590,5640,5590,7627
|
|
20230706,094300,144075440,5590,5580,5590,5580,371
|
|
20230706,094200,142001820,5590,5540,5590,5540,8762
|
|
20230706,094100,93303720,5540,5540,5540,5540,968
|
|
20230706,094000,87941000,5540,5540,5540,5540,0
|
|
20230706,093900,87941000,5540,5520,5540,5520,378
|
|
20230706,093800,85848440,5540,5540,5540,5530,3141
|
|
20230706,093700,68472300,5540,5540,5540,5540,1000
|
|
20230706,093600,62932300,5540,5520,5540,5520,1520
|
|
20230706,093500,54525900,5520,5520,5520,5520,1
|
|
20230706,093400,54520380,5500,5500,5500,5500,3
|
|
20230706,093300,54503880,5520,5520,5520,5520,0
|
|
20230706,093200,54503880,5520,5520,5520,5520,2
|
|
20230706,093100,54492840,5520,5520,5520,5520,102
|
|
20230706,093000,53929800,5500,5500,5500,5500,0
|
|
20230706,092900,53929800,5500,5490,5500,5490,1942
|
|
20230706,092800,43250550,5490,5500,5500,5490,1788
|
|
20230706,092700,33424430,5490,5490,5490,5490,1000
|
|
20230706,092600,27934430,5490,5490,5490,5490,1027
|
|
20230706,092500,22296200,5490,5480,5490,5480,1051
|
|
20230706,092400,16527140,5470,5470,5470,5470,0
|
|
20230706,092300,16527140,5470,5470,5470,5470,0
|
|
20230706,092200,16527140,5470,5470,5470,5470,100
|
|
20230706,092100,15980140,5490,5490,5490,5490,0
|
|
20230706,092000,15980140,5490,5490,5490,5490,0
|
|
20230706,091900,15980140,5490,5490,5490,5490,2
|
|
20230706,091800,15969160,5490,5490,5490,5490,0
|
|
20230706,091700,15969160,5490,5490,5490,5490,1
|
|
20230706,091600,15963670,5490,5480,5490,5480,5
|
|
20230706,091500,15936230,5470,5480,5480,5470,2
|
|
20230706,091400,15925280,5470,5470,5470,5470,32
|
|
20230706,091300,15750240,5470,5470,5470,5470,0
|
|
20230706,091200,15750240,5470,5470,5470,5470,0
|
|
20230706,091100,15750240,5470,5470,5470,5470,809
|
|
20230706,091000,11325010,5470,5470,5470,5470,0
|
|
20230706,090900,11325010,5470,5470,5470,5470,882
|
|
20230706,090800,6500470,5470,5470,5470,5470,0
|
|
20230706,090700,6500470,5470,5470,5470,5470,0
|
|
20230706,090600,6500470,5470,5480,5480,5470,288
|
|
20230706,090500,4922240,5480,5480,5480,5480,0
|
|
20230706,090400,4922240,5480,5480,5480,5480,216
|
|
20230706,090300,3738560,5470,5480,5480,5470,600
|
|
20230706,090200,455560,5480,5480,5480,5480,0
|
|
20230706,090100,455560,5480,5480,5480,5480,0
|
|
20230706,090000,455560,5480,5520,5520,5480,83
|