585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184200,122149460,5690,5690,5690,5690,230
|
|
20230703,184100,122149460,5690,5690,5690,5690,0
|
|
20230703,184000,122149460,5690,5690,5690,5690,0
|
|
20230703,183900,122149460,5690,5690,5690,5690,0
|
|
20230703,183800,122149460,5690,5690,5690,5690,0
|
|
20230703,183700,122149460,5690,5690,5690,5690,0
|
|
20230703,183600,122149460,5690,5690,5690,5690,0
|
|
20230703,183500,122149460,5690,5690,5690,5690,0
|
|
20230703,183400,122149460,5690,5690,5690,5690,0
|
|
20230703,183300,122149460,5690,5690,5690,5690,0
|
|
20230703,183200,122149460,5690,5690,5690,5690,0
|
|
20230703,183100,122149460,5690,5690,5690,5690,0
|
|
20230703,183000,122149460,5690,5690,5690,5690,0
|
|
20230703,182900,122149460,5690,5690,5690,5690,0
|
|
20230703,182800,122149460,5690,5690,5690,5690,0
|
|
20230703,182700,122149460,5690,5690,5690,5690,0
|
|
20230703,182600,122149460,5690,5690,5690,5690,0
|
|
20230703,182500,122149460,5690,5690,5690,5690,0
|
|
20230703,182400,122149460,5690,5690,5690,5690,0
|
|
20230703,182300,122149460,5690,5690,5690,5690,0
|
|
20230703,182200,122149460,5690,5690,5690,5690,0
|
|
20230703,182100,122149460,5690,5690,5690,5690,0
|
|
20230703,182000,122149460,5690,5690,5690,5690,0
|
|
20230703,181900,122149460,5690,5690,5690,5690,0
|
|
20230703,181800,122149460,5690,5690,5690,5690,0
|
|
20230703,181700,122149460,5690,5690,5690,5690,0
|
|
20230703,181600,122149460,5690,5690,5690,5690,0
|
|
20230703,181500,122149460,5690,5690,5690,5690,0
|
|
20230703,181400,122149460,5690,5690,5690,5690,0
|
|
20230703,181300,122149460,5690,5690,5690,5690,0
|
|
20230703,181200,122149460,5690,5690,5690,5690,230
|
|
20230703,181100,122149460,5690,5690,5690,5690,0
|
|
20230703,181000,122149460,5690,5690,5690,5690,0
|
|
20230703,180900,122149460,5690,5690,5690,5690,0
|
|
20230703,180800,122149460,5690,5690,5690,5690,0
|
|
20230703,180700,122149460,5690,5690,5690,5690,0
|
|
20230703,180600,122149460,5690,5690,5690,5690,0
|
|
20230703,180500,122149460,5690,5690,5690,5690,0
|
|
20230703,180400,122149460,5690,5690,5690,5690,0
|
|
20230703,180300,122149460,5690,5690,5690,5690,0
|
|
20230703,180200,122149460,5690,5690,5690,5690,0
|
|
20230703,180100,122149460,5690,5690,5690,5690,0
|
|
20230703,180000,122149460,5690,5690,5690,5690,0
|
|
20230703,175900,122149460,5690,5690,5690,5690,0
|
|
20230703,175800,122149460,5690,5690,5690,5690,0
|
|
20230703,175700,122149460,5690,5690,5690,5690,0
|
|
20230703,175600,122149460,5690,5690,5690,5690,0
|
|
20230703,175500,122149460,5690,5690,5690,5690,0
|
|
20230703,175400,122149460,5690,5690,5690,5690,0
|
|
20230703,175300,122149460,5690,5690,5690,5690,0
|
|
20230703,175200,122149460,5690,5690,5690,5690,0
|
|
20230703,175100,122149460,5690,5690,5690,5690,0
|
|
20230703,175000,122149460,5690,5690,5690,5690,0
|
|
20230703,174900,122149460,5690,5690,5690,5690,0
|
|
20230703,174800,122149460,5690,5690,5690,5690,0
|
|
20230703,174700,122149460,5690,5690,5690,5690,0
|
|
20230703,174600,122149460,5690,5690,5690,5690,0
|
|
20230703,174500,122149460,5690,5690,5690,5690,0
|
|
20230703,174400,122149460,5690,5690,5690,5690,0
|
|
20230703,174300,122149460,5690,5690,5690,5690,0
|
|
20230703,174200,122149460,5690,5690,5690,5690,230
|
|
20230703,174100,122149460,5690,5690,5690,5690,0
|
|
20230703,174000,122149460,5690,5690,5690,5690,0
|
|
20230703,173900,122149460,5690,5690,5690,5690,0
|
|
20230703,173800,122149460,5690,5690,5690,5690,0
|
|
20230703,173700,122149460,5690,5690,5690,5690,0
|
|
20230703,173600,122149460,5690,5690,5690,5690,0
|
|
20230703,173500,122149460,5690,5690,5690,5690,0
|
|
20230703,173400,122149460,5690,5690,5690,5690,0
|
|
20230703,173300,122149460,5690,5690,5690,5690,0
|
|
20230703,173200,122149460,5690,5690,5690,5690,0
|
|
20230703,173100,122149460,5690,5690,5690,5690,0
|
|
20230703,173000,122149460,5690,5690,5690,5690,0
|
|
20230703,172900,122149460,5690,5690,5690,5690,0
|
|
20230703,172800,122149460,5690,5690,5690,5690,0
|
|
20230703,172700,122149460,5690,5690,5690,5690,0
|
|
20230703,172600,122149460,5690,5690,5690,5690,0
|
|
20230703,172500,122149460,5690,5690,5690,5690,0
|
|
20230703,172400,122149460,5690,5690,5690,5690,0
|
|
20230703,172300,122149460,5690,5690,5690,5690,0
|
|
20230703,172200,122149460,5690,5690,5690,5690,0
|
|
20230703,172100,122149460,5690,5690,5690,5690,0
|
|
20230703,172000,122149460,5690,5690,5690,5690,0
|
|
20230703,171900,122149460,5690,5690,5690,5690,0
|
|
20230703,171800,122149460,5690,5690,5690,5690,0
|
|
20230703,171700,122149460,5690,5690,5690,5690,0
|
|
20230703,171600,122149460,5690,5690,5690,5690,0
|
|
20230703,171500,122149460,5690,5690,5690,5690,0
|
|
20230703,171400,122149460,5690,5690,5690,5690,0
|
|
20230703,171300,122149460,5690,5690,5690,5690,0
|
|
20230703,171200,122149460,5690,5690,5690,5690,230
|
|
20230703,171100,122149460,5690,5690,5690,5690,0
|
|
20230703,171000,122149460,5690,5690,5690,5690,0
|
|
20230703,170900,122149460,5690,5690,5690,5690,0
|
|
20230703,170800,122149460,5690,5690,5690,5690,0
|
|
20230703,170700,122149460,5690,5690,5690,5690,0
|
|
20230703,170600,122149460,5690,5690,5690,5690,0
|
|
20230703,170500,122149460,5690,5690,5690,5690,0
|
|
20230703,170400,122149460,5690,5690,5690,5690,0
|
|
20230703,170300,122149460,5690,5690,5690,5690,0
|
|
20230703,170200,122149460,5690,5690,5690,5690,0
|
|
20230703,170100,122149460,5690,5690,5690,5690,0
|
|
20230703,170000,122149460,5690,5690,5690,5690,0
|
|
20230703,165900,122149460,5690,5690,5690,5690,0
|
|
20230703,165800,122149460,5690,5690,5690,5690,0
|
|
20230703,165700,122149460,5690,5690,5690,5690,0
|
|
20230703,165600,122149460,5690,5690,5690,5690,0
|
|
20230703,165500,122149460,5690,5690,5690,5690,0
|
|
20230703,165400,122149460,5690,5690,5690,5690,0
|
|
20230703,165300,122149460,5690,5690,5690,5690,0
|
|
20230703,165200,122149460,5690,5690,5690,5690,0
|
|
20230703,165100,122149460,5690,5690,5690,5690,0
|
|
20230703,165000,122149460,5690,5690,5690,5690,0
|
|
20230703,164900,122149460,5690,5690,5690,5690,0
|
|
20230703,164800,122149460,5690,5690,5690,5690,0
|
|
20230703,164700,122149460,5690,5690,5690,5690,0
|
|
20230703,164600,122149460,5690,5690,5690,5690,0
|
|
20230703,164500,122149460,5690,5690,5690,5690,0
|
|
20230703,164400,122149460,5690,5690,5690,5690,0
|
|
20230703,164300,122149460,5690,5690,5690,5690,0
|
|
20230703,164200,122149460,5690,5690,5690,5690,230
|
|
20230703,164100,122149460,5690,5690,5690,5690,0
|
|
20230703,164000,122149460,5690,5690,5690,5690,0
|
|
20230703,163900,122149460,5690,5690,5690,5690,0
|
|
20230703,163800,122149460,5690,5690,5690,5690,0
|
|
20230703,163700,122149460,5690,5690,5690,5690,0
|
|
20230703,163600,122149460,5690,5690,5690,5690,0
|
|
20230703,163500,122149460,5690,5690,5690,5690,0
|
|
20230703,163400,122149460,5690,5690,5690,5690,0
|
|
20230703,163300,122149460,5690,5690,5690,5690,0
|
|
20230703,163200,122149460,5690,5690,5690,5690,0
|
|
20230703,163100,122149460,5690,5690,5690,5690,0
|
|
20230703,163000,122149460,5690,5690,5690,5690,0
|
|
20230703,162900,122149460,5690,5690,5690,5690,0
|
|
20230703,162800,122149460,5690,5690,5690,5690,0
|
|
20230703,162700,122149460,5690,5690,5690,5690,0
|
|
20230703,162600,122149460,5690,5690,5690,5690,0
|
|
20230703,162500,122149460,5690,5690,5690,5690,0
|
|
20230703,162400,122149460,5690,5690,5690,5690,0
|
|
20230703,162300,122149460,5690,5690,5690,5690,0
|
|
20230703,162200,122149460,5690,5690,5690,5690,0
|
|
20230703,162100,122149460,5690,5690,5690,5690,0
|
|
20230703,162000,122149460,5690,5690,5690,5690,0
|
|
20230703,161900,122149460,5690,5690,5690,5690,0
|
|
20230703,161800,122149460,5690,5690,5690,5690,0
|
|
20230703,161700,122149460,5690,5690,5690,5690,0
|
|
20230703,161600,122149460,5690,5690,5690,5690,0
|
|
20230703,161500,122149460,5690,5690,5690,5690,0
|
|
20230703,161400,122149460,5690,5690,5690,5690,0
|
|
20230703,161300,122149460,5690,5690,5690,5690,0
|
|
20230703,161200,122149460,5690,5690,5690,5690,230
|
|
20230703,161100,122149460,5690,5690,5690,5690,0
|
|
20230703,161000,122149460,5690,5690,5690,5690,0
|
|
20230703,160900,122149460,5690,5690,5690,5690,0
|
|
20230703,160800,122149460,5690,5690,5690,5690,0
|
|
20230703,160700,122149460,5690,5690,5690,5690,0
|
|
20230703,160600,122149460,5690,5690,5690,5690,0
|
|
20230703,160500,122149460,5690,5690,5690,5690,0
|
|
20230703,160400,122149460,5690,5690,5690,5690,0
|
|
20230703,160300,122149460,5690,5690,5690,5690,0
|
|
20230703,160200,122149460,5690,5690,5690,5690,0
|
|
20230703,160100,122149460,5690,5690,5690,5690,0
|
|
20230703,160000,122149460,5690,5690,5690,5690,0
|
|
20230703,155900,122149460,5690,5690,5690,5690,0
|
|
20230703,155800,122149460,5690,5690,5690,5690,0
|
|
20230703,155700,122149460,5690,5690,5690,5690,0
|
|
20230703,155600,122149460,5690,5690,5690,5690,0
|
|
20230703,155500,122149460,5690,5690,5690,5690,0
|
|
20230703,155400,122149460,5690,5690,5690,5690,0
|
|
20230703,155300,122149460,5690,5690,5690,5690,0
|
|
20230703,155200,122149460,5690,5690,5690,5690,0
|
|
20230703,155100,122149460,5690,5690,5690,5690,0
|
|
20230703,155000,122149460,5690,5690,5690,5690,0
|
|
20230703,154900,122149460,5690,5690,5690,5690,0
|
|
20230703,154800,122149460,5690,5690,5690,5690,0
|
|
20230703,154700,122149460,5690,5690,5690,5690,0
|
|
20230703,154600,122149460,5690,5690,5690,5690,0
|
|
20230703,154500,122149460,5690,5690,5690,5690,0
|
|
20230703,154400,122149460,5690,5690,5690,5690,0
|
|
20230703,154300,122149460,5690,5690,5690,5690,0
|
|
20230703,154200,122149460,5690,5690,5690,5690,230
|
|
20230703,154100,122149460,5690,5690,5690,5690,0
|
|
20230703,154000,122149460,5690,5690,5690,5690,0
|
|
20230703,153900,122149460,5690,5690,5690,5690,0
|
|
20230703,153800,122149460,5690,5690,5690,5690,0
|
|
20230703,153700,122149460,5690,5690,5690,5690,0
|
|
20230703,153600,122149460,5690,5690,5690,5690,0
|
|
20230703,153500,122149460,5690,5690,5690,5690,0
|
|
20230703,153400,122149460,5690,5690,5690,5690,0
|
|
20230703,153300,122149460,5690,5690,5690,5690,0
|
|
20230703,153200,122149460,5690,5690,5690,5690,0
|
|
20230703,153100,122149460,5690,5690,5690,5690,0
|
|
20230703,153000,122149460,5690,5690,5690,5690,230
|
|
20230703,152900,120840760,5630,5630,5630,5630,0
|
|
20230703,152800,120840760,5630,5630,5630,5630,0
|
|
20230703,152700,120840760,5630,5630,5630,5630,0
|
|
20230703,152600,120840760,5630,5630,5630,5630,0
|
|
20230703,152500,120840760,5630,5630,5630,5630,0
|
|
20230703,152400,120840760,5630,5630,5630,5630,0
|
|
20230703,152300,120840760,5630,5630,5630,5630,0
|
|
20230703,152200,120840760,5630,5630,5630,5630,0
|
|
20230703,152100,120840760,5630,5630,5630,5630,0
|
|
20230703,152000,120840760,5630,5630,5630,5630,0
|
|
20230703,151900,120840760,5630,5640,5640,5630,77
|
|
20230703,151800,120407200,5630,5660,5660,5630,5
|
|
20230703,151700,120379000,5670,5670,5670,5670,0
|
|
20230703,151600,120379000,5670,5670,5670,5670,1
|
|
20230703,151500,120373330,5680,5680,5680,5680,0
|
|
20230703,151400,120373330,5680,5680,5680,5680,0
|
|
20230703,151300,120373330,5680,5680,5680,5680,2
|
|
20230703,151200,120361970,5630,5630,5630,5630,0
|
|
20230703,151100,120361970,5630,5650,5650,5630,355
|
|
20230703,151000,118360900,5640,5650,5650,5640,39
|
|
20230703,150900,118140640,5680,5680,5680,5680,0
|
|
20230703,150800,118140640,5680,5680,5680,5680,2
|
|
20230703,150700,118129280,5700,5700,5700,5700,0
|
|
20230703,150600,118129280,5700,5700,5700,5700,0
|
|
20230703,150500,118129280,5700,5700,5700,5700,0
|
|
20230703,150400,118129280,5700,5700,5700,5700,0
|
|
20230703,150300,118129280,5700,5700,5700,5700,0
|
|
20230703,150200,118129280,5700,5690,5700,5690,5
|
|
20230703,150100,118100800,5700,5700,5700,5700,0
|
|
20230703,150000,118100800,5700,5700,5700,5700,0
|
|
20230703,145900,118100800,5700,5690,5700,5690,187
|
|
20230703,145800,117034910,5720,5720,5720,5720,0
|
|
20230703,145700,117034910,5720,5670,5720,5670,10
|
|
20230703,145600,116977870,5680,5670,5680,5670,500
|
|
20230703,145500,114142320,5650,5650,5650,5650,0
|
|
20230703,145400,114142320,5650,5650,5650,5650,1
|
|
20230703,145300,114136670,5640,5640,5640,5640,0
|
|
20230703,145200,114136670,5640,5640,5640,5640,11
|
|
20230703,145100,114074630,5640,5640,5640,5640,0
|
|
20230703,145000,114074630,5640,5640,5640,5640,38
|
|
20230703,144900,113860310,5640,5640,5640,5640,0
|
|
20230703,144800,113860310,5640,5640,5640,5640,0
|
|
20230703,144700,113860310,5640,5640,5640,5640,431
|
|
20230703,144600,111429470,5640,5640,5640,5640,0
|
|
20230703,144500,111429470,5640,5640,5640,5640,0
|
|
20230703,144400,111429470,5640,5640,5640,5640,16
|
|
20230703,144300,111339230,5640,5660,5660,5640,54
|
|
20230703,144200,111034380,5660,5660,5660,5660,0
|
|
20230703,144100,111034380,5660,5660,5660,5660,0
|
|
20230703,144000,111034380,5660,5660,5660,5660,5
|
|
20230703,143900,111006080,5670,5670,5670,5670,0
|
|
20230703,143800,111006080,5670,5670,5670,5670,0
|
|
20230703,143700,111006080,5670,5670,5670,5670,2
|
|
20230703,143600,110994740,5640,5640,5640,5640,0
|
|
20230703,143500,110994740,5640,5640,5640,5640,0
|
|
20230703,143400,110994740,5640,5640,5640,5640,0
|
|
20230703,143300,110994740,5640,5640,5640,5640,0
|
|
20230703,143200,110994740,5640,5640,5640,5640,0
|
|
20230703,143100,110994740,5640,5640,5640,5640,0
|
|
20230703,143000,110994740,5640,5640,5640,5640,0
|
|
20230703,142900,110994740,5640,5640,5640,5640,10
|
|
20230703,142800,110938340,5640,5640,5640,5640,0
|
|
20230703,142700,110938340,5640,5640,5640,5640,1
|
|
20230703,142600,110932700,5640,5640,5640,5640,0
|
|
20230703,142500,110932700,5640,5640,5640,5640,9
|
|
20230703,142400,110881940,5640,5640,5640,5640,0
|
|
20230703,142300,110881940,5640,5640,5640,5640,0
|
|
20230703,142200,110881940,5640,5640,5640,5640,0
|
|
20230703,142100,110881940,5640,5640,5640,5640,16
|
|
20230703,142000,110791700,5640,5640,5640,5640,0
|
|
20230703,141900,110791700,5640,5640,5640,5640,1
|
|
20230703,141800,110786060,5630,5630,5630,5630,0
|
|
20230703,141700,110786060,5630,5630,5630,5630,0
|
|
20230703,141600,110786060,5630,5630,5630,5630,0
|
|
20230703,141500,110786060,5630,5630,5630,5630,0
|
|
20230703,141400,110786060,5630,5630,5630,5630,0
|
|
20230703,141300,110786060,5630,5630,5630,5630,0
|
|
20230703,141200,110786060,5630,5630,5630,5630,0
|
|
20230703,141100,110786060,5630,5630,5630,5630,0
|
|
20230703,141000,110786060,5630,5630,5630,5630,0
|
|
20230703,140900,110786060,5630,5630,5630,5630,0
|
|
20230703,140800,110786060,5630,5630,5630,5630,0
|
|
20230703,140700,110786060,5630,5630,5630,5630,0
|
|
20230703,140600,110786060,5630,5630,5630,5630,28
|
|
20230703,140500,110628420,5630,5630,5630,5630,0
|
|
20230703,140400,110628420,5630,5640,5640,5630,11
|
|
20230703,140300,110566390,5670,5670,5670,5670,11
|
|
20230703,140200,110504020,5640,5640,5640,5640,16
|
|
20230703,140100,110413780,5640,5640,5640,5640,0
|
|
20230703,140000,110413780,5640,5640,5640,5640,0
|
|
20230703,135900,110413780,5640,5640,5640,5640,0
|
|
20230703,135800,110413780,5640,5640,5640,5640,0
|
|
20230703,135700,110413780,5640,5640,5640,5640,8
|
|
20230703,135600,110368660,5640,5640,5640,5640,0
|
|
20230703,135500,110368660,5640,5640,5640,5640,50
|
|
20230703,135400,110086660,5640,5670,5670,5640,10
|
|
20230703,135300,110029990,5630,5630,5630,5630,0
|
|
20230703,135200,110029990,5630,5630,5630,5630,0
|
|
20230703,135100,110029990,5630,5630,5630,5630,0
|
|
20230703,135000,110029990,5630,5630,5630,5630,0
|
|
20230703,134900,110029990,5630,5630,5630,5630,0
|
|
20230703,134800,110029990,5630,5630,5630,5630,0
|
|
20230703,134700,110029990,5630,5630,5630,5630,1
|
|
20230703,134600,110024360,5630,5630,5630,5630,0
|
|
20230703,134500,110024360,5630,5630,5630,5630,0
|
|
20230703,134400,110024360,5630,5640,5640,5630,372
|
|
20230703,134300,107928130,5640,5640,5640,5640,10
|
|
20230703,134200,107871730,5640,5640,5640,5640,0
|
|
20230703,134100,107871730,5640,5640,5640,5640,0
|
|
20230703,134000,107871730,5640,5650,5670,5640,27
|
|
20230703,133900,107718960,5640,5640,5640,5640,1
|
|
20230703,133800,107713320,5640,5640,5640,5640,25
|
|
20230703,133700,107572320,5630,5630,5630,5630,0
|
|
20230703,133600,107572320,5630,5630,5630,5630,0
|
|
20230703,133500,107572320,5630,5640,5640,5630,10
|
|
20230703,133400,107515940,5640,5640,5640,5630,415
|
|
20230703,133300,105176430,5640,5640,5640,5640,0
|
|
20230703,133200,105176430,5640,5640,5640,5640,100
|
|
20230703,133100,104612430,5630,5630,5630,5630,0
|
|
20230703,133000,104612430,5630,5630,5630,5630,0
|
|
20230703,132900,104612430,5630,5630,5630,5630,0
|
|
20230703,132800,104612430,5630,5630,5630,5630,0
|
|
20230703,132700,104612430,5630,5630,5630,5630,0
|
|
20230703,132600,104612430,5630,5630,5630,5630,0
|
|
20230703,132500,104612430,5630,5630,5630,5630,16
|
|
20230703,132400,104522350,5630,5630,5630,5630,250
|
|
20230703,132300,103114850,5630,5630,5630,5630,0
|
|
20230703,132200,103114850,5630,5630,5630,5630,100
|
|
20230703,132100,102551850,5620,5620,5620,5620,75
|
|
20230703,132000,102130350,5620,5620,5620,5620,10
|
|
20230703,131900,102074150,5620,5620,5620,5620,0
|
|
20230703,131800,102074150,5620,5620,5620,5620,0
|
|
20230703,131700,102074150,5620,5640,5640,5620,36
|
|
20230703,131600,101871130,5630,5630,5630,5630,752
|
|
20230703,131500,97637370,5630,5660,5660,5630,2
|
|
20230703,131400,97626080,5640,5650,5650,5640,285
|
|
20230703,131300,96018500,5640,5640,5640,5640,0
|
|
20230703,131200,96018500,5640,5640,5640,5640,0
|
|
20230703,131100,96018500,5640,5640,5640,5640,0
|
|
20230703,131000,96018500,5640,5640,5640,5640,0
|
|
20230703,130900,96018500,5640,5640,5640,5640,0
|
|
20230703,130800,96018500,5640,5640,5640,5640,0
|
|
20230703,130700,96018500,5640,5640,5640,5640,0
|
|
20230703,130600,96018500,5640,5640,5640,5640,17
|
|
20230703,130500,95922620,5640,5640,5640,5640,0
|
|
20230703,130400,95922620,5640,5640,5640,5640,0
|
|
20230703,130300,95922620,5640,5640,5640,5640,0
|
|
20230703,130200,95922620,5640,5640,5640,5640,100
|
|
20230703,130100,95358620,5640,5640,5640,5640,0
|
|
20230703,130000,95358620,5640,5640,5640,5640,0
|
|
20230703,125900,95358620,5640,5640,5640,5640,10
|
|
20230703,125800,95302220,5640,5640,5640,5640,0
|
|
20230703,125700,95302220,5640,5640,5640,5640,0
|
|
20230703,125600,95302220,5640,5640,5640,5640,0
|
|
20230703,125500,95302220,5640,5640,5640,5640,1
|
|
20230703,125400,95296580,5630,5640,5640,5630,192
|
|
20230703,125300,94213710,5640,5640,5640,5640,0
|
|
20230703,125200,94213710,5640,5640,5640,5640,0
|
|
20230703,125100,94213710,5640,5640,5640,5640,0
|
|
20230703,125000,94213710,5640,5640,5640,5640,0
|
|
20230703,124900,94213710,5640,5640,5640,5640,0
|
|
20230703,124800,94213710,5640,5640,5640,5640,0
|
|
20230703,124700,94213710,5640,5640,5640,5640,16
|
|
20230703,124600,94123470,5640,5640,5640,5640,0
|
|
20230703,124500,94123470,5640,5640,5640,5640,137
|
|
20230703,124400,93350790,5640,5650,5650,5640,25
|
|
20230703,124300,93209550,5650,5650,5650,5650,0
|
|
20230703,124200,93209550,5650,5650,5650,5650,0
|
|
20230703,124100,93209550,5650,5650,5650,5650,0
|
|
20230703,124000,93209550,5650,5650,5650,5650,0
|
|
20230703,123900,93209550,5650,5650,5650,5650,0
|
|
20230703,123800,93209550,5650,5650,5650,5650,0
|
|
20230703,123700,93209550,5650,5650,5650,5650,0
|
|
20230703,123600,93209550,5650,5650,5650,5650,0
|
|
20230703,123500,93209550,5650,5650,5650,5650,0
|
|
20230703,123400,93209550,5650,5660,5660,5650,14
|
|
20230703,123300,93130370,5640,5640,5640,5640,11
|
|
20230703,123200,93068330,5640,5640,5640,5640,0
|
|
20230703,123100,93068330,5640,5640,5640,5640,1
|
|
20230703,123000,93062690,5640,5640,5640,5640,0
|
|
20230703,122900,93062690,5640,5640,5640,5640,0
|
|
20230703,122800,93062690,5640,5640,5640,5640,16
|
|
20230703,122700,92972450,5640,5640,5640,5640,0
|
|
20230703,122600,92972450,5640,5650,5650,5640,135
|
|
20230703,122500,92210160,5640,5640,5640,5640,0
|
|
20230703,122400,92210160,5640,5650,5650,5640,94
|
|
20230703,122300,91679960,5650,5650,5650,5650,0
|
|
20230703,122200,91679960,5650,5650,5650,5650,0
|
|
20230703,122100,91679960,5650,5650,5650,5650,0
|
|
20230703,122000,91679960,5650,5650,5650,5650,0
|
|
20230703,121900,91679960,5650,5650,5650,5650,0
|
|
20230703,121800,91679960,5650,5650,5650,5650,0
|
|
20230703,121700,91679960,5650,5650,5650,5650,0
|
|
20230703,121600,91679960,5650,5650,5650,5650,0
|
|
20230703,121500,91679960,5650,5650,5650,5650,0
|
|
20230703,121400,91679960,5650,5650,5650,5650,0
|
|
20230703,121300,91679960,5650,5650,5650,5650,0
|
|
20230703,121200,91679960,5650,5650,5650,5650,0
|
|
20230703,121100,91679960,5650,5650,5650,5650,0
|
|
20230703,121000,91679960,5650,5650,5650,5650,0
|
|
20230703,120900,91679960,5650,5650,5650,5650,0
|
|
20230703,120800,91679960,5650,5650,5650,5650,0
|
|
20230703,120700,91679960,5650,5650,5650,5650,0
|
|
20230703,120600,91679960,5650,5650,5650,5630,5
|
|
20230703,120500,91651760,5660,5660,5660,5660,4
|
|
20230703,120400,91629120,5660,5660,5660,5660,0
|
|
20230703,120300,91629120,5660,5660,5660,5660,0
|
|
20230703,120200,91629120,5660,5660,5660,5660,0
|
|
20230703,120100,91629120,5660,5660,5660,5660,0
|
|
20230703,120000,91629120,5660,5660,5660,5660,0
|
|
20230703,115900,91629120,5660,5660,5660,5660,1
|
|
20230703,115800,91623460,5620,5620,5620,5620,0
|
|
20230703,115700,91623460,5620,5620,5620,5620,0
|
|
20230703,115600,91623460,5620,5620,5620,5620,0
|
|
20230703,115500,91623460,5620,5620,5620,5620,0
|
|
20230703,115400,91623460,5620,5620,5620,5620,0
|
|
20230703,115300,91623460,5620,5620,5620,5620,0
|
|
20230703,115200,91623460,5620,5620,5620,5620,101
|
|
20230703,115100,91055840,5620,5620,5620,5620,16
|
|
20230703,115000,90965920,5620,5620,5620,5620,45
|
|
20230703,114900,90713020,5620,5620,5620,5620,0
|
|
20230703,114800,90713020,5620,5620,5620,5620,0
|
|
20230703,114700,90713020,5620,5620,5620,5620,10
|
|
20230703,114600,90656820,5620,5630,5630,5620,300
|
|
20230703,114500,88970130,5630,5630,5630,5630,0
|
|
20230703,114400,88970130,5630,5630,5630,5630,0
|
|
20230703,114300,88970130,5630,5630,5630,5630,0
|
|
20230703,114200,88970130,5630,5630,5630,5630,0
|
|
20230703,114100,88970130,5630,5630,5630,5630,0
|
|
20230703,114000,88970130,5630,5630,5630,5630,0
|
|
20230703,113900,88970130,5630,5630,5630,5630,0
|
|
20230703,113800,88970130,5630,5630,5630,5630,0
|
|
20230703,113700,88970130,5630,5630,5630,5630,7
|
|
20230703,113600,88930720,5630,5650,5650,5630,219
|
|
20230703,113500,87694960,5650,5650,5650,5650,0
|
|
20230703,113400,87694960,5650,5650,5650,5650,0
|
|
20230703,113300,87694960,5650,5650,5650,5650,0
|
|
20230703,113200,87694960,5650,5650,5650,5650,16
|
|
20230703,113100,87604560,5640,5640,5640,5640,0
|
|
20230703,113000,87604560,5640,5640,5640,5640,0
|
|
20230703,112900,87604560,5640,5650,5660,5640,29
|
|
20230703,112800,87440970,5660,5660,5660,5660,1
|
|
20230703,112700,87435310,5660,5660,5660,5660,0
|
|
20230703,112600,87435310,5660,5660,5660,5660,0
|
|
20230703,112500,87435310,5660,5660,5660,5660,0
|
|
20230703,112400,87435310,5660,5660,5660,5660,0
|
|
20230703,112300,87435310,5660,5660,5660,5660,1
|
|
20230703,112200,87429650,5660,5660,5660,5660,0
|
|
20230703,112100,87429650,5660,5660,5660,5660,0
|
|
20230703,112000,87429650,5660,5660,5660,5660,0
|
|
20230703,111900,87429650,5660,5660,5660,5660,0
|
|
20230703,111800,87429650,5660,5660,5660,5660,0
|
|
20230703,111700,87429650,5660,5660,5660,5660,0
|
|
20230703,111600,87429650,5660,5660,5660,5660,0
|
|
20230703,111500,87429650,5660,5660,5660,5660,54
|
|
20230703,111400,87124010,5660,5660,5660,5660,0
|
|
20230703,111300,87124010,5660,5660,5660,5660,0
|
|
20230703,111200,87124010,5660,5660,5660,5660,24
|
|
20230703,111100,86988170,5660,5660,5660,5660,0
|
|
20230703,111000,86988170,5660,5660,5660,5660,2
|
|
20230703,110900,86976850,5670,5670,5670,5670,0
|
|
20230703,110800,86976850,5670,5670,5670,5670,0
|
|
20230703,110700,86976850,5670,5670,5670,5670,0
|
|
20230703,110600,86976850,5670,5670,5670,5670,0
|
|
20230703,110500,86976850,5670,5670,5670,5670,0
|
|
20230703,110400,86976850,5670,5670,5670,5670,0
|
|
20230703,110300,86976850,5670,5670,5670,5670,50
|
|
20230703,110200,86693350,5670,5670,5670,5670,0
|
|
20230703,110100,86693350,5670,5670,5670,5670,0
|
|
20230703,110000,86693350,5670,5670,5670,5670,0
|
|
20230703,105900,86693350,5670,5670,5670,5670,0
|
|
20230703,105800,86693350,5670,5670,5670,5670,2
|
|
20230703,105700,86682010,5670,5670,5670,5670,0
|
|
20230703,105600,86682010,5670,5670,5670,5670,1
|
|
20230703,105500,86676340,5640,5640,5640,5640,31
|
|
20230703,105400,86501500,5660,5660,5660,5660,0
|
|
20230703,105300,86501500,5660,5660,5660,5660,0
|
|
20230703,105200,86501500,5660,5660,5660,5660,0
|
|
20230703,105100,86501500,5660,5660,5660,5660,0
|
|
20230703,105000,86501500,5660,5660,5660,5660,0
|
|
20230703,104900,86501500,5660,5660,5660,5660,0
|
|
20230703,104800,86501500,5660,5660,5660,5660,0
|
|
20230703,104700,86501500,5660,5660,5660,5660,1
|
|
20230703,104600,86495840,5620,5620,5620,5620,0
|
|
20230703,104500,86495840,5620,5620,5620,5620,0
|
|
20230703,104400,86495840,5620,5620,5620,5620,0
|
|
20230703,104300,86495840,5620,5620,5620,5620,0
|
|
20230703,104200,86495840,5620,5620,5620,5620,1
|
|
20230703,104100,86490220,5660,5660,5660,5660,39
|
|
20230703,104000,86269480,5600,5600,5600,5600,0
|
|
20230703,103900,86269480,5600,5660,5660,5600,2000
|
|
20230703,103800,75034810,5660,5660,5660,5660,0
|
|
20230703,103700,75034810,5660,5660,5660,5660,9
|
|
20230703,103600,74983870,5660,5660,5660,5660,17
|
|
20230703,103500,74887650,5660,5660,5660,5660,0
|
|
20230703,103400,74887650,5660,5660,5660,5660,0
|
|
20230703,103300,74887650,5660,5660,5660,5660,0
|
|
20230703,103200,74887650,5660,5660,5660,5660,0
|
|
20230703,103100,74887650,5660,5660,5660,5660,0
|
|
20230703,103000,74887650,5660,5650,5660,5650,3
|
|
20230703,102900,74870690,5650,5650,5650,5650,0
|
|
20230703,102800,74870690,5650,5650,5650,5650,0
|
|
20230703,102700,74870690,5650,5650,5650,5650,0
|
|
20230703,102600,74870690,5650,5650,5650,5650,1
|
|
20230703,102500,74865040,5640,5640,5640,5640,0
|
|
20230703,102400,74865040,5640,5640,5640,5640,219
|
|
20230703,102300,73629880,5640,5670,5690,5640,524
|
|
20230703,102200,70664520,5650,5650,5650,5650,0
|
|
20230703,102100,70664520,5650,5650,5650,5650,0
|
|
20230703,102000,70664520,5650,5650,5650,5650,1014
|
|
20230703,101900,64935420,5650,5650,5650,5650,0
|
|
20230703,101800,64935420,5650,5670,5670,5650,48
|
|
20230703,101700,64663530,5660,5660,5660,5660,15
|
|
20230703,101600,64578630,5660,5660,5660,5660,0
|
|
20230703,101500,64578630,5660,5660,5660,5660,50
|
|
20230703,101400,64295630,5660,5660,5660,5660,10
|
|
20230703,101300,64239030,5660,5660,5660,5660,0
|
|
20230703,101200,64239030,5660,5670,5670,5660,2
|
|
20230703,101100,64227700,5670,5670,5670,5670,0
|
|
20230703,101000,64227700,5670,5670,5670,5670,0
|
|
20230703,100900,64227700,5670,5670,5670,5670,0
|
|
20230703,100800,64227700,5670,5670,5670,5670,0
|
|
20230703,100700,64227700,5670,5670,5670,5670,0
|
|
20230703,100600,64227700,5670,5670,5670,5670,154
|
|
20230703,100500,63354520,5660,5670,5670,5660,4
|
|
20230703,100400,63331870,5670,5670,5670,5670,18
|
|
20230703,100300,63229810,5690,5690,5690,5690,0
|
|
20230703,100200,63229810,5690,5690,5690,5690,0
|
|
20230703,100100,63229810,5690,5690,5690,5690,18
|
|
20230703,100000,63127390,5690,5680,5690,5680,176
|
|
20230703,095900,62125960,5650,5650,5650,5650,0
|
|
20230703,095800,62125960,5650,5650,5650,5650,15
|
|
20230703,095700,62041210,5650,5660,5660,5650,297
|
|
20230703,095600,60360810,5660,5660,5660,5660,0
|
|
20230703,095500,60360810,5660,5660,5660,5660,0
|
|
20230703,095400,60360810,5660,5660,5660,5660,0
|
|
20230703,095300,60360810,5660,5660,5660,5660,0
|
|
20230703,095200,60360810,5660,5660,5660,5660,193
|
|
20230703,095100,59268430,5670,5670,5670,5670,10
|
|
20230703,095000,59211730,5670,5670,5670,5670,0
|
|
20230703,094900,59211730,5670,5670,5670,5670,2
|
|
20230703,094800,59200390,5660,5660,5660,5660,0
|
|
20230703,094700,59200390,5660,5660,5660,5660,0
|
|
20230703,094600,59200390,5660,5660,5660,5660,130
|
|
20230703,094500,58464590,5670,5670,5670,5670,20
|
|
20230703,094400,58351190,5660,5690,5690,5660,2
|
|
20230703,094300,58339840,5670,5690,5690,5670,2766
|
|
20230703,094200,42656080,5680,5670,5680,5660,526
|
|
20230703,094100,39672310,5670,5670,5670,5670,38
|
|
20230703,094000,39456850,5670,5670,5670,5670,0
|
|
20230703,093900,39456850,5670,5670,5670,5670,1
|
|
20230703,093800,39451180,5660,5660,5660,5660,0
|
|
20230703,093700,39451180,5660,5660,5660,5650,25
|
|
20230703,093600,39309690,5660,5660,5660,5660,1
|
|
20230703,093500,39304030,5650,5650,5650,5650,101
|
|
20230703,093400,38733380,5650,5680,5680,5650,267
|
|
20230703,093300,37216880,5650,5650,5650,5650,0
|
|
20230703,093200,37216880,5650,5680,5680,5650,1036
|
|
20230703,093100,31352150,5660,5660,5660,5660,60
|
|
20230703,093000,31012550,5660,5660,5660,5660,0
|
|
20230703,092900,31012550,5660,5680,5680,5660,500
|
|
20230703,092800,28182530,5680,5680,5680,5680,99
|
|
20230703,092700,27620210,5680,5670,5680,5660,182
|
|
20230703,092600,26589970,5680,5680,5680,5680,0
|
|
20230703,092500,26589970,5680,5680,5680,5680,0
|
|
20230703,092400,26589970,5680,5680,5680,5680,200
|
|
20230703,092300,25453970,5680,5680,5680,5680,1
|
|
20230703,092200,25448290,5660,5670,5670,5660,500
|
|
20230703,092100,22616690,5670,5670,5670,5670,60
|
|
20230703,092000,22276490,5670,5670,5670,5670,200
|
|
20230703,091900,21142490,5660,5660,5660,5660,0
|
|
20230703,091800,21142490,5660,5660,5660,5660,240
|
|
20230703,091700,19784090,5670,5670,5670,5670,89
|
|
20230703,091600,19279460,5670,5670,5670,5670,4
|
|
20230703,091500,19256780,5680,5680,5680,5680,123
|
|
20230703,091400,18558140,5670,5670,5670,5670,0
|
|
20230703,091300,18558140,5670,5670,5670,5670,0
|
|
20230703,091200,18558140,5670,5670,5670,5670,20
|
|
20230703,091100,18444740,5690,5690,5690,5690,0
|
|
20230703,091000,18444740,5690,5690,5690,5690,130
|
|
20230703,090900,17705040,5690,5690,5690,5690,0
|
|
20230703,090800,17705040,5690,5690,5690,5690,0
|
|
20230703,090700,17705040,5690,5680,5690,5680,62
|
|
20230703,090600,17352630,5670,5670,5670,5670,438
|
|
20230703,090500,14869170,5680,5690,5690,5680,20
|
|
20230703,090400,14755560,5690,5680,5690,5680,2
|
|
20230703,090300,14744190,5660,5710,5710,5660,1609
|
|
20230703,090200,5625660,5670,5670,5670,5670,51
|
|
20230703,090100,5336490,5660,5660,5660,5660,20
|
|
20230703,090000,5223290,5660,5730,5730,5660,916
|