586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184300,71753080,5360,5360,5360,5360,420
|
|
20230711,184200,71753080,5360,5360,5360,5360,0
|
|
20230711,184100,71753080,5360,5360,5360,5360,0
|
|
20230711,184000,71753080,5360,5360,5360,5360,0
|
|
20230711,183900,71753080,5360,5360,5360,5360,0
|
|
20230711,183800,71753080,5360,5360,5360,5360,0
|
|
20230711,183700,71753080,5360,5360,5360,5360,0
|
|
20230711,183600,71753080,5360,5360,5360,5360,0
|
|
20230711,183500,71753080,5360,5360,5360,5360,0
|
|
20230711,183400,71753080,5360,5360,5360,5360,0
|
|
20230711,183300,71753080,5360,5360,5360,5360,0
|
|
20230711,183200,71753080,5360,5360,5360,5360,0
|
|
20230711,183100,71753080,5360,5360,5360,5360,0
|
|
20230711,183000,71753080,5360,5360,5360,5360,0
|
|
20230711,182900,71753080,5360,5360,5360,5360,0
|
|
20230711,182800,71753080,5360,5360,5360,5360,0
|
|
20230711,182700,71753080,5360,5360,5360,5360,0
|
|
20230711,182600,71753080,5360,5360,5360,5360,0
|
|
20230711,182500,71753080,5360,5360,5360,5360,0
|
|
20230711,182400,71753080,5360,5360,5360,5360,0
|
|
20230711,182300,71753080,5360,5360,5360,5360,0
|
|
20230711,182200,71753080,5360,5360,5360,5360,0
|
|
20230711,182100,71753080,5360,5360,5360,5360,0
|
|
20230711,182000,71753080,5360,5360,5360,5360,0
|
|
20230711,181900,71753080,5360,5360,5360,5360,0
|
|
20230711,181800,71753080,5360,5360,5360,5360,0
|
|
20230711,181700,71753080,5360,5360,5360,5360,0
|
|
20230711,181600,71753080,5360,5360,5360,5360,0
|
|
20230711,181500,71753080,5360,5360,5360,5360,0
|
|
20230711,181400,71753080,5360,5360,5360,5360,0
|
|
20230711,181300,71753080,5360,5360,5360,5360,420
|
|
20230711,181200,71753080,5360,5360,5360,5360,0
|
|
20230711,181100,71753080,5360,5360,5360,5360,0
|
|
20230711,181000,71753080,5360,5360,5360,5360,0
|
|
20230711,180900,71753080,5360,5360,5360,5360,0
|
|
20230711,180800,71753080,5360,5360,5360,5360,0
|
|
20230711,180700,71753080,5360,5360,5360,5360,0
|
|
20230711,180600,71753080,5360,5360,5360,5360,0
|
|
20230711,180500,71753080,5360,5360,5360,5360,0
|
|
20230711,180400,71753080,5360,5360,5360,5360,0
|
|
20230711,180300,71753080,5360,5360,5360,5360,0
|
|
20230711,180200,71753080,5360,5360,5360,5360,0
|
|
20230711,180100,71753080,5360,5360,5360,5360,0
|
|
20230711,180000,71753080,5360,5360,5360,5360,0
|
|
20230711,175900,71753080,5360,5360,5360,5360,0
|
|
20230711,175800,71753080,5360,5360,5360,5360,0
|
|
20230711,175700,71753080,5360,5360,5360,5360,0
|
|
20230711,175600,71753080,5360,5360,5360,5360,0
|
|
20230711,175500,71753080,5360,5360,5360,5360,0
|
|
20230711,175400,71753080,5360,5360,5360,5360,0
|
|
20230711,175300,71753080,5360,5360,5360,5360,0
|
|
20230711,175200,71753080,5360,5360,5360,5360,0
|
|
20230711,175100,71753080,5360,5360,5360,5360,0
|
|
20230711,175000,71753080,5360,5360,5360,5360,0
|
|
20230711,174900,71753080,5360,5360,5360,5360,0
|
|
20230711,174800,71753080,5360,5360,5360,5360,0
|
|
20230711,174700,71753080,5360,5360,5360,5360,0
|
|
20230711,174600,71753080,5360,5360,5360,5360,0
|
|
20230711,174500,71753080,5360,5360,5360,5360,0
|
|
20230711,174400,71753080,5360,5360,5360,5360,0
|
|
20230711,174300,71753080,5360,5360,5360,5360,420
|
|
20230711,174200,71753080,5360,5360,5360,5360,0
|
|
20230711,174100,71753080,5360,5360,5360,5360,0
|
|
20230711,174000,71753080,5360,5360,5360,5360,0
|
|
20230711,173900,71753080,5360,5360,5360,5360,0
|
|
20230711,173800,71753080,5360,5360,5360,5360,0
|
|
20230711,173700,71753080,5360,5360,5360,5360,0
|
|
20230711,173600,71753080,5360,5360,5360,5360,0
|
|
20230711,173500,71753080,5360,5360,5360,5360,0
|
|
20230711,173400,71753080,5360,5360,5360,5360,0
|
|
20230711,173300,71753080,5360,5360,5360,5360,0
|
|
20230711,173200,71753080,5360,5360,5360,5360,0
|
|
20230711,173100,71753080,5360,5360,5360,5360,0
|
|
20230711,173000,71753080,5360,5360,5360,5360,0
|
|
20230711,172900,71753080,5360,5360,5360,5360,0
|
|
20230711,172800,71753080,5360,5360,5360,5360,0
|
|
20230711,172700,71753080,5360,5360,5360,5360,0
|
|
20230711,172600,71753080,5360,5360,5360,5360,0
|
|
20230711,172500,71753080,5360,5360,5360,5360,0
|
|
20230711,172400,71753080,5360,5360,5360,5360,0
|
|
20230711,172300,71753080,5360,5360,5360,5360,0
|
|
20230711,172200,71753080,5360,5360,5360,5360,0
|
|
20230711,172100,71753080,5360,5360,5360,5360,0
|
|
20230711,172000,71753080,5360,5360,5360,5360,0
|
|
20230711,171900,71753080,5360,5360,5360,5360,0
|
|
20230711,171800,71753080,5360,5360,5360,5360,0
|
|
20230711,171700,71753080,5360,5360,5360,5360,0
|
|
20230711,171600,71753080,5360,5360,5360,5360,0
|
|
20230711,171500,71753080,5360,5360,5360,5360,0
|
|
20230711,171400,71753080,5360,5360,5360,5360,0
|
|
20230711,171300,71753080,5360,5360,5360,5360,420
|
|
20230711,171200,71753080,5360,5360,5360,5360,0
|
|
20230711,171100,71753080,5360,5360,5360,5360,0
|
|
20230711,171000,71753080,5360,5360,5360,5360,0
|
|
20230711,170900,71753080,5360,5360,5360,5360,0
|
|
20230711,170800,71753080,5360,5360,5360,5360,0
|
|
20230711,170700,71753080,5360,5360,5360,5360,0
|
|
20230711,170600,71753080,5360,5360,5360,5360,0
|
|
20230711,170500,71753080,5360,5360,5360,5360,0
|
|
20230711,170400,71753080,5360,5360,5360,5360,0
|
|
20230711,170300,71753080,5360,5360,5360,5360,0
|
|
20230711,170200,71753080,5360,5360,5360,5360,0
|
|
20230711,170100,71753080,5360,5360,5360,5360,0
|
|
20230711,170000,71753080,5360,5360,5360,5360,0
|
|
20230711,165900,71753080,5360,5360,5360,5360,0
|
|
20230711,165800,71753080,5360,5360,5360,5360,0
|
|
20230711,165700,71753080,5360,5360,5360,5360,0
|
|
20230711,165600,71753080,5360,5360,5360,5360,0
|
|
20230711,165500,71753080,5360,5360,5360,5360,0
|
|
20230711,165400,71753080,5360,5360,5360,5360,0
|
|
20230711,165300,71753080,5360,5360,5360,5360,0
|
|
20230711,165200,71753080,5360,5360,5360,5360,0
|
|
20230711,165100,71753080,5360,5360,5360,5360,0
|
|
20230711,165000,71753080,5360,5360,5360,5360,0
|
|
20230711,164900,71753080,5360,5360,5360,5360,0
|
|
20230711,164800,71753080,5360,5360,5360,5360,0
|
|
20230711,164700,71753080,5360,5360,5360,5360,0
|
|
20230711,164600,71753080,5360,5360,5360,5360,0
|
|
20230711,164500,71753080,5360,5360,5360,5360,0
|
|
20230711,164400,71753080,5360,5360,5360,5360,0
|
|
20230711,164300,71753080,5360,5360,5360,5360,420
|
|
20230711,164200,71753080,5360,5360,5360,5360,0
|
|
20230711,164100,71753080,5360,5360,5360,5360,0
|
|
20230711,164000,71753080,5360,5360,5360,5360,0
|
|
20230711,163900,71753080,5360,5360,5360,5360,0
|
|
20230711,163800,71753080,5360,5360,5360,5360,0
|
|
20230711,163700,71753080,5360,5360,5360,5360,0
|
|
20230711,163600,71753080,5360,5360,5360,5360,0
|
|
20230711,163500,71753080,5360,5360,5360,5360,0
|
|
20230711,163400,71753080,5360,5360,5360,5360,0
|
|
20230711,163300,71753080,5360,5360,5360,5360,0
|
|
20230711,163200,71753080,5360,5360,5360,5360,0
|
|
20230711,163100,71753080,5360,5360,5360,5360,0
|
|
20230711,163000,71753080,5360,5360,5360,5360,0
|
|
20230711,162900,71753080,5360,5360,5360,5360,0
|
|
20230711,162800,71753080,5360,5360,5360,5360,0
|
|
20230711,162700,71753080,5360,5360,5360,5360,0
|
|
20230711,162600,71753080,5360,5360,5360,5360,0
|
|
20230711,162500,71753080,5360,5360,5360,5360,0
|
|
20230711,162400,71753080,5360,5360,5360,5360,0
|
|
20230711,162300,71753080,5360,5360,5360,5360,0
|
|
20230711,162200,71753080,5360,5360,5360,5360,0
|
|
20230711,162100,71753080,5360,5360,5360,5360,0
|
|
20230711,162000,71753080,5360,5360,5360,5360,0
|
|
20230711,161900,71753080,5360,5360,5360,5360,0
|
|
20230711,161800,71753080,5360,5360,5360,5360,0
|
|
20230711,161700,71753080,5360,5360,5360,5360,0
|
|
20230711,161600,71753080,5360,5360,5360,5360,0
|
|
20230711,161500,71753080,5360,5360,5360,5360,0
|
|
20230711,161400,71753080,5360,5360,5360,5360,0
|
|
20230711,161300,71753080,5360,5360,5360,5360,420
|
|
20230711,161200,71753080,5360,5360,5360,5360,0
|
|
20230711,161100,71753080,5360,5360,5360,5360,0
|
|
20230711,161000,71753080,5360,5360,5360,5360,0
|
|
20230711,160900,71753080,5360,5360,5360,5360,0
|
|
20230711,160800,71753080,5360,5360,5360,5360,0
|
|
20230711,160700,71753080,5360,5360,5360,5360,0
|
|
20230711,160600,71753080,5360,5360,5360,5360,0
|
|
20230711,160500,71753080,5360,5360,5360,5360,0
|
|
20230711,160400,71753080,5360,5360,5360,5360,0
|
|
20230711,160300,71753080,5360,5360,5360,5360,0
|
|
20230711,160200,71753080,5360,5360,5360,5360,0
|
|
20230711,160100,71753080,5360,5360,5360,5360,0
|
|
20230711,160000,71753080,5360,5360,5360,5360,0
|
|
20230711,155900,71753080,5360,5360,5360,5360,0
|
|
20230711,155800,71753080,5360,5360,5360,5360,0
|
|
20230711,155700,71753080,5360,5360,5360,5360,0
|
|
20230711,155600,71753080,5360,5360,5360,5360,0
|
|
20230711,155500,71753080,5360,5360,5360,5360,0
|
|
20230711,155400,71753080,5360,5360,5360,5360,0
|
|
20230711,155300,71753080,5360,5360,5360,5360,0
|
|
20230711,155200,71753080,5360,5360,5360,5360,0
|
|
20230711,155100,71753080,5360,5360,5360,5360,0
|
|
20230711,155000,71753080,5360,5360,5360,5360,0
|
|
20230711,154900,71753080,5360,5360,5360,5360,0
|
|
20230711,154800,71753080,5360,5360,5360,5360,0
|
|
20230711,154700,71753080,5360,5360,5360,5360,0
|
|
20230711,154600,71753080,5360,5360,5360,5360,0
|
|
20230711,154500,71753080,5360,5360,5360,5360,0
|
|
20230711,154400,71753080,5360,5360,5360,5360,0
|
|
20230711,154300,71753080,5360,5360,5360,5360,420
|
|
20230711,154200,71753080,5360,5360,5360,5360,0
|
|
20230711,154100,71753080,5360,5360,5360,5360,0
|
|
20230711,154000,71753080,5360,5360,5360,5360,0
|
|
20230711,153900,71753080,5360,5360,5360,5360,0
|
|
20230711,153800,71753080,5360,5360,5360,5360,0
|
|
20230711,153700,71753080,5360,5360,5360,5360,0
|
|
20230711,153600,71753080,5360,5360,5360,5360,0
|
|
20230711,153500,71753080,5360,5360,5360,5360,0
|
|
20230711,153400,71753080,5360,5360,5360,5360,0
|
|
20230711,153300,71753080,5360,5360,5360,5360,0
|
|
20230711,153200,71753080,5360,5360,5360,5360,0
|
|
20230711,153100,71753080,5360,5360,5360,5360,0
|
|
20230711,153000,71753080,5360,5360,5360,5360,420
|
|
20230711,152900,69501880,5360,5360,5360,5360,0
|
|
20230711,152800,69501880,5360,5360,5360,5360,0
|
|
20230711,152700,69501880,5360,5360,5360,5360,0
|
|
20230711,152600,69501880,5360,5360,5360,5360,0
|
|
20230711,152500,69501880,5360,5360,5360,5360,0
|
|
20230711,152400,69501880,5360,5360,5360,5360,0
|
|
20230711,152300,69501880,5360,5360,5360,5360,0
|
|
20230711,152200,69501880,5360,5360,5360,5360,0
|
|
20230711,152100,69501880,5360,5360,5360,5360,0
|
|
20230711,152000,69501880,5360,5360,5360,5360,0
|
|
20230711,151900,69501880,5360,5360,5360,5360,55
|
|
20230711,151800,69207080,5360,5360,5360,5360,1
|
|
20230711,151700,69201720,5360,5360,5360,5360,0
|
|
20230711,151600,69201720,5360,5360,5360,5360,3
|
|
20230711,151500,69185640,5360,5360,5360,5360,0
|
|
20230711,151400,69185640,5360,5360,5360,5360,21
|
|
20230711,151300,69073080,5350,5350,5350,5350,0
|
|
20230711,151200,69073080,5350,5350,5350,5350,0
|
|
20230711,151100,69073080,5350,5360,5360,5350,98
|
|
20230711,151000,68547900,5350,5350,5350,5350,14
|
|
20230711,150900,68473000,5360,5360,5360,5360,37
|
|
20230711,150800,68274680,5360,5360,5360,5360,0
|
|
20230711,150700,68274680,5360,5360,5360,5360,2
|
|
20230711,150600,68263960,5350,5350,5350,5350,0
|
|
20230711,150500,68263960,5350,5350,5350,5350,1
|
|
20230711,150400,68258610,5360,5350,5360,5350,2
|
|
20230711,150300,68247900,5360,5360,5360,5360,10
|
|
20230711,150200,68194300,5360,5360,5360,5360,3
|
|
20230711,150100,68178220,5360,5360,5360,5360,0
|
|
20230711,150000,68178220,5360,5360,5360,5360,0
|
|
20230711,145900,68178220,5360,5360,5360,5360,2
|
|
20230711,145800,68167500,5370,5370,5370,5370,0
|
|
20230711,145700,68167500,5370,5370,5370,5370,23
|
|
20230711,145600,68043990,5370,5370,5370,5370,0
|
|
20230711,145500,68043990,5370,5370,5370,5370,0
|
|
20230711,145400,68043990,5370,5370,5370,5370,37
|
|
20230711,145300,67845300,5370,5370,5370,5370,0
|
|
20230711,145200,67845300,5370,5370,5370,5370,0
|
|
20230711,145100,67845300,5370,5370,5370,5370,2
|
|
20230711,145000,67834560,5350,5350,5350,5350,0
|
|
20230711,144900,67834560,5350,5350,5350,5350,0
|
|
20230711,144800,67834560,5350,5350,5350,5350,0
|
|
20230711,144700,67834560,5350,5350,5350,5350,0
|
|
20230711,144600,67834560,5350,5350,5350,5350,0
|
|
20230711,144500,67834560,5350,5350,5350,5350,0
|
|
20230711,144400,67834560,5350,5350,5350,5350,1
|
|
20230711,144300,67829210,5370,5370,5370,5370,100
|
|
20230711,144200,67292210,5370,5370,5370,5370,0
|
|
20230711,144100,67292210,5370,5370,5370,5370,0
|
|
20230711,144000,67292210,5370,5370,5370,5370,10
|
|
20230711,143900,67238510,5370,5370,5370,5370,186
|
|
20230711,143800,66239690,5350,5350,5350,5350,0
|
|
20230711,143700,66239690,5350,5350,5350,5350,0
|
|
20230711,143600,66239690,5350,5350,5350,5350,184
|
|
20230711,143500,65255290,5340,5340,5340,5340,168
|
|
20230711,143400,64358170,5340,5340,5340,5340,1
|
|
20230711,143300,64352830,5350,5340,5350,5340,11
|
|
20230711,143200,64294030,5350,5350,5350,5350,0
|
|
20230711,143100,64294030,5350,5350,5350,5350,0
|
|
20230711,143000,64294030,5350,5350,5350,5350,131
|
|
20230711,142900,63593180,5350,5350,5350,5350,100
|
|
20230711,142800,63058180,5350,5350,5350,5350,0
|
|
20230711,142700,63058180,5350,5350,5350,5350,0
|
|
20230711,142600,63058180,5350,5370,5370,5350,596
|
|
20230711,142500,59866220,5350,5350,5350,5350,0
|
|
20230711,142400,59866220,5350,5350,5350,5350,0
|
|
20230711,142300,59866220,5350,5350,5350,5350,0
|
|
20230711,142200,59866220,5350,5350,5350,5350,0
|
|
20230711,142100,59866220,5350,5350,5350,5350,0
|
|
20230711,142000,59866220,5350,5350,5350,5350,0
|
|
20230711,141900,59866220,5350,5350,5350,5350,0
|
|
20230711,141800,59866220,5350,5350,5350,5350,0
|
|
20230711,141700,59866220,5350,5350,5350,5350,0
|
|
20230711,141600,59866220,5350,5350,5350,5350,0
|
|
20230711,141500,59866220,5350,5350,5350,5350,0
|
|
20230711,141400,59866220,5350,5350,5350,5350,1
|
|
20230711,141300,59860870,5350,5350,5350,5350,0
|
|
20230711,141200,59860870,5350,5350,5350,5350,0
|
|
20230711,141100,59860870,5350,5350,5350,5350,0
|
|
20230711,141000,59860870,5350,5350,5350,5350,5
|
|
20230711,140900,59834120,5370,5370,5370,5370,0
|
|
20230711,140800,59834120,5370,5370,5370,5370,0
|
|
20230711,140700,59834120,5370,5370,5370,5370,13
|
|
20230711,140600,59764310,5370,5370,5370,5370,0
|
|
20230711,140500,59764310,5370,5360,5370,5360,9
|
|
20230711,140400,59716000,5350,5350,5350,5350,0
|
|
20230711,140300,59716000,5350,5350,5350,5350,0
|
|
20230711,140200,59716000,5350,5350,5350,5350,0
|
|
20230711,140100,59716000,5350,5350,5350,5350,0
|
|
20230711,140000,59716000,5350,5350,5350,5350,0
|
|
20230711,135900,59716000,5350,5350,5350,5350,4
|
|
20230711,135800,59694600,5350,5350,5350,5350,0
|
|
20230711,135700,59694600,5350,5350,5350,5350,0
|
|
20230711,135600,59694600,5350,5350,5350,5350,0
|
|
20230711,135500,59694600,5350,5350,5350,5350,0
|
|
20230711,135400,59694600,5350,5350,5350,5350,45
|
|
20230711,135300,59453850,5350,5350,5350,5350,0
|
|
20230711,135200,59453850,5350,5350,5350,5350,0
|
|
20230711,135100,59453850,5350,5350,5350,5350,0
|
|
20230711,135000,59453850,5350,5350,5350,5350,0
|
|
20230711,134900,59453850,5350,5350,5350,5350,0
|
|
20230711,134800,59453850,5350,5350,5350,5350,0
|
|
20230711,134700,59453850,5350,5350,5350,5350,0
|
|
20230711,134600,59453850,5350,5350,5350,5350,0
|
|
20230711,134500,59453850,5350,5350,5350,5350,0
|
|
20230711,134400,59453850,5350,5350,5350,5350,0
|
|
20230711,134300,59453850,5350,5350,5350,5350,0
|
|
20230711,134200,59453850,5350,5350,5350,5350,0
|
|
20230711,134100,59453850,5350,5350,5350,5350,0
|
|
20230711,134000,59453850,5350,5350,5350,5350,0
|
|
20230711,133900,59453850,5350,5350,5350,5350,0
|
|
20230711,133800,59453850,5350,5350,5350,5350,0
|
|
20230711,133700,59453850,5350,5350,5350,5350,0
|
|
20230711,133600,59453850,5350,5350,5350,5350,0
|
|
20230711,133500,59453850,5350,5350,5350,5350,0
|
|
20230711,133400,59453850,5350,5350,5350,5350,0
|
|
20230711,133300,59453850,5350,5350,5350,5350,0
|
|
20230711,133200,59453850,5350,5350,5350,5350,0
|
|
20230711,133100,59453850,5350,5350,5350,5350,0
|
|
20230711,133000,59453850,5350,5350,5350,5350,0
|
|
20230711,132900,59453850,5350,5350,5350,5350,0
|
|
20230711,132800,59453850,5350,5350,5350,5350,0
|
|
20230711,132700,59453850,5350,5350,5350,5350,0
|
|
20230711,132600,59453850,5350,5350,5350,5350,0
|
|
20230711,132500,59453850,5350,5350,5350,5350,0
|
|
20230711,132400,59453850,5350,5350,5350,5350,81
|
|
20230711,132300,59020500,5360,5360,5360,5360,0
|
|
20230711,132200,59020500,5360,5360,5360,5360,0
|
|
20230711,132100,59020500,5360,5360,5360,5360,0
|
|
20230711,132000,59020500,5360,5360,5360,5360,0
|
|
20230711,131900,59020500,5360,5360,5360,5360,0
|
|
20230711,131800,59020500,5360,5360,5360,5360,8
|
|
20230711,131700,58977620,5360,5360,5360,5360,0
|
|
20230711,131600,58977620,5360,5360,5360,5360,0
|
|
20230711,131500,58977620,5360,5360,5360,5360,0
|
|
20230711,131400,58977620,5360,5360,5360,5360,0
|
|
20230711,131300,58977620,5360,5360,5360,5360,0
|
|
20230711,131200,58977620,5360,5360,5360,5360,1
|
|
20230711,131100,58972260,5370,5370,5370,5370,0
|
|
20230711,131000,58972260,5370,5370,5370,5370,1
|
|
20230711,130900,58966890,5360,5360,5360,5360,0
|
|
20230711,130800,58966890,5360,5360,5360,5360,0
|
|
20230711,130700,58966890,5360,5360,5360,5360,84
|
|
20230711,130600,58516650,5360,5360,5360,5360,0
|
|
20230711,130500,58516650,5360,5360,5360,5360,0
|
|
20230711,130400,58516650,5360,5360,5360,5360,26
|
|
20230711,130300,58377290,5360,5360,5360,5360,0
|
|
20230711,130200,58377290,5360,5360,5360,5360,0
|
|
20230711,130100,58377290,5360,5360,5360,5360,0
|
|
20230711,130000,58377290,5360,5370,5370,5360,317
|
|
20230711,125900,56677820,5400,5400,5400,5400,0
|
|
20230711,125800,56677820,5400,5400,5400,5400,0
|
|
20230711,125700,56677820,5400,5400,5400,5400,0
|
|
20230711,125600,56677820,5400,5400,5400,5400,100
|
|
20230711,125500,56137820,5400,5400,5400,5400,0
|
|
20230711,125400,56137820,5400,5400,5400,5400,0
|
|
20230711,125300,56137820,5400,5400,5400,5400,0
|
|
20230711,125200,56137820,5400,5400,5400,5400,101
|
|
20230711,125100,55592420,5360,5360,5360,5360,0
|
|
20230711,125000,55592420,5360,5360,5360,5360,0
|
|
20230711,124900,55592420,5360,5360,5360,5360,0
|
|
20230711,124800,55592420,5360,5360,5360,5360,0
|
|
20230711,124700,55592420,5360,5360,5360,5360,0
|
|
20230711,124600,55592420,5360,5400,5400,5360,21
|
|
20230711,124500,55479060,5400,5400,5400,5400,0
|
|
20230711,124400,55479060,5400,5400,5400,5400,0
|
|
20230711,124300,55479060,5400,5360,5400,5360,2
|
|
20230711,124200,55468300,5410,5410,5410,5410,0
|
|
20230711,124100,55468300,5410,5410,5410,5410,0
|
|
20230711,124000,55468300,5410,5410,5410,5410,0
|
|
20230711,123900,55468300,5410,5410,5410,5410,0
|
|
20230711,123800,55468300,5410,5410,5410,5410,0
|
|
20230711,123700,55468300,5410,5410,5410,5410,0
|
|
20230711,123600,55468300,5410,5410,5410,5410,0
|
|
20230711,123500,55468300,5410,5410,5410,5410,0
|
|
20230711,123400,55468300,5410,5410,5410,5410,0
|
|
20230711,123300,55468300,5410,5410,5410,5410,0
|
|
20230711,123200,55468300,5410,5410,5410,5410,0
|
|
20230711,123100,55468300,5410,5410,5410,5410,0
|
|
20230711,123000,55468300,5410,5360,5410,5360,2
|
|
20230711,122900,55457530,5360,5360,5360,5360,0
|
|
20230711,122800,55457530,5360,5360,5360,5360,9
|
|
20230711,122700,55409290,5360,5360,5360,5360,0
|
|
20230711,122600,55409290,5360,5360,5360,5360,0
|
|
20230711,122500,55409290,5360,5360,5360,5360,0
|
|
20230711,122400,55409290,5360,5360,5360,5360,0
|
|
20230711,122300,55409290,5360,5360,5360,5360,0
|
|
20230711,122200,55409290,5360,5360,5360,5360,0
|
|
20230711,122100,55409290,5360,5360,5360,5360,0
|
|
20230711,122000,55409290,5360,5360,5360,5360,0
|
|
20230711,121900,55409290,5360,5360,5360,5360,0
|
|
20230711,121800,55409290,5360,5360,5360,5360,0
|
|
20230711,121700,55409290,5360,5360,5360,5360,0
|
|
20230711,121600,55409290,5360,5360,5360,5360,0
|
|
20230711,121500,55409290,5360,5360,5360,5360,0
|
|
20230711,121400,55409290,5360,5360,5360,5360,0
|
|
20230711,121300,55409290,5360,5360,5360,5360,0
|
|
20230711,121200,55409290,5360,5370,5370,5360,1084
|
|
20230711,121100,49592980,5380,5380,5380,5380,26
|
|
20230711,121000,49453100,5380,5380,5380,5380,1
|
|
20230711,120900,49447720,5380,5380,5380,5380,0
|
|
20230711,120800,49447720,5380,5380,5380,5380,0
|
|
20230711,120700,49447720,5380,5380,5380,5380,0
|
|
20230711,120600,49447720,5380,5380,5380,5380,0
|
|
20230711,120500,49447720,5380,5380,5380,5380,0
|
|
20230711,120400,49447720,5380,5380,5380,5380,0
|
|
20230711,120300,49447720,5380,5380,5380,5380,0
|
|
20230711,120200,49447720,5380,5380,5380,5380,0
|
|
20230711,120100,49447720,5380,5380,5380,5380,0
|
|
20230711,120000,49447720,5380,5380,5380,5380,0
|
|
20230711,115900,49447720,5380,5380,5380,5380,0
|
|
20230711,115800,49447720,5380,5380,5380,5380,0
|
|
20230711,115700,49447720,5380,5390,5390,5380,139
|
|
20230711,115600,48699400,5410,5410,5410,5410,100
|
|
20230711,115500,48158400,5420,5420,5420,5420,0
|
|
20230711,115400,48158400,5420,5420,5420,5420,0
|
|
20230711,115300,48158400,5420,5420,5420,5420,0
|
|
20230711,115200,48158400,5420,5420,5420,5420,0
|
|
20230711,115100,48158400,5420,5420,5420,5420,0
|
|
20230711,115000,48158400,5420,5420,5420,5420,0
|
|
20230711,114900,48158400,5420,5420,5420,5420,0
|
|
20230711,114800,48158400,5420,5420,5420,5420,0
|
|
20230711,114700,48158400,5420,5400,5420,5400,300
|
|
20230711,114600,46535030,5420,5420,5420,5420,0
|
|
20230711,114500,46535030,5420,5420,5420,5420,0
|
|
20230711,114400,46535030,5420,5420,5420,5420,0
|
|
20230711,114300,46535030,5420,5420,5420,5420,0
|
|
20230711,114200,46535030,5420,5420,5420,5420,0
|
|
20230711,114100,46535030,5420,5420,5420,5420,0
|
|
20230711,114000,46535030,5420,5420,5420,5420,0
|
|
20230711,113900,46535030,5420,5420,5420,5420,0
|
|
20230711,113800,46535030,5420,5420,5420,5420,0
|
|
20230711,113700,46535030,5420,5420,5420,5420,0
|
|
20230711,113600,46535030,5420,5420,5420,5420,0
|
|
20230711,113500,46535030,5420,5420,5420,5420,4
|
|
20230711,113400,46513350,5420,5420,5420,5420,0
|
|
20230711,113300,46513350,5420,5420,5420,5420,0
|
|
20230711,113200,46513350,5420,5420,5420,5420,0
|
|
20230711,113100,46513350,5420,5420,5420,5420,32
|
|
20230711,113000,46339910,5420,5420,5420,5420,0
|
|
20230711,112900,46339910,5420,5420,5420,5420,0
|
|
20230711,112800,46339910,5420,5420,5420,5420,0
|
|
20230711,112700,46339910,5420,5420,5420,5420,0
|
|
20230711,112600,46339910,5420,5420,5420,5420,0
|
|
20230711,112500,46339910,5420,5420,5420,5420,0
|
|
20230711,112400,46339910,5420,5420,5420,5420,0
|
|
20230711,112300,46339910,5420,5420,5420,5420,0
|
|
20230711,112200,46339910,5420,5420,5420,5420,0
|
|
20230711,112100,46339910,5420,5420,5420,5420,0
|
|
20230711,112000,46339910,5420,5420,5420,5420,0
|
|
20230711,111900,46339910,5420,5420,5420,5420,0
|
|
20230711,111800,46339910,5420,5420,5420,5420,0
|
|
20230711,111700,46339910,5420,5420,5420,5420,0
|
|
20230711,111600,46339910,5420,5420,5420,5420,0
|
|
20230711,111500,46339910,5420,5420,5420,5420,0
|
|
20230711,111400,46339910,5420,5420,5420,5420,0
|
|
20230711,111300,46339910,5420,5420,5420,5420,0
|
|
20230711,111200,46339910,5420,5420,5420,5420,0
|
|
20230711,111100,46339910,5420,5420,5420,5420,0
|
|
20230711,111000,46339910,5420,5420,5420,5420,0
|
|
20230711,110900,46339910,5420,5410,5420,5410,20
|
|
20230711,110800,46231670,5390,5390,5390,5390,1
|
|
20230711,110700,46226280,5390,5390,5390,5390,0
|
|
20230711,110600,46226280,5390,5390,5390,5390,0
|
|
20230711,110500,46226280,5390,5390,5390,5390,0
|
|
20230711,110400,46226280,5390,5390,5390,5390,0
|
|
20230711,110300,46226280,5390,5390,5390,5390,0
|
|
20230711,110200,46226280,5390,5390,5390,5390,0
|
|
20230711,110100,46226280,5390,5390,5390,5390,0
|
|
20230711,110000,46226280,5390,5390,5390,5390,0
|
|
20230711,105900,46226280,5390,5390,5390,5390,0
|
|
20230711,105800,46226280,5390,5390,5390,5390,0
|
|
20230711,105700,46226280,5390,5390,5390,5390,0
|
|
20230711,105600,46226280,5390,5390,5390,5390,0
|
|
20230711,105500,46226280,5390,5390,5390,5390,0
|
|
20230711,105400,46226280,5390,5390,5390,5390,10
|
|
20230711,105300,46172380,5390,5390,5390,5390,0
|
|
20230711,105200,46172380,5390,5390,5390,5390,0
|
|
20230711,105100,46172380,5390,5390,5390,5390,0
|
|
20230711,105000,46172380,5390,5390,5390,5390,60
|
|
20230711,104900,45848980,5400,5400,5400,5400,500
|
|
20230711,104800,43148980,5410,5410,5410,5410,0
|
|
20230711,104700,43148980,5410,5410,5410,5410,0
|
|
20230711,104600,43148980,5410,5410,5410,5410,0
|
|
20230711,104500,43148980,5410,5410,5410,5410,0
|
|
20230711,104400,43148980,5410,5410,5410,5410,194
|
|
20230711,104300,42099440,5420,5420,5420,5420,0
|
|
20230711,104200,42099440,5420,5420,5420,5420,0
|
|
20230711,104100,42099440,5420,5420,5420,5420,1
|
|
20230711,104000,42094020,5420,5420,5420,5420,0
|
|
20230711,103900,42094020,5420,5420,5420,5420,0
|
|
20230711,103800,42094020,5420,5420,5420,5420,13
|
|
20230711,103700,42023560,5420,5420,5420,5420,73
|
|
20230711,103600,41627900,5440,5440,5440,5440,346
|
|
20230711,103500,39745660,5440,5440,5440,5440,0
|
|
20230711,103400,39745660,5440,5440,5440,5440,0
|
|
20230711,103300,39745660,5440,5430,5440,5430,4
|
|
20230711,103200,39723920,5420,5420,5420,5420,0
|
|
20230711,103100,39723920,5420,5420,5420,5420,0
|
|
20230711,103000,39723920,5420,5420,5420,5420,0
|
|
20230711,102900,39723920,5420,5420,5420,5420,0
|
|
20230711,102800,39723920,5420,5420,5420,5420,0
|
|
20230711,102700,39723920,5420,5420,5420,5420,0
|
|
20230711,102600,39723920,5420,5420,5420,5420,0
|
|
20230711,102500,39723920,5420,5420,5420,5420,0
|
|
20230711,102400,39723920,5420,5420,5420,5420,1
|
|
20230711,102300,39718500,5420,5410,5420,5410,317
|
|
20230711,102200,38001500,5390,5390,5390,5390,0
|
|
20230711,102100,38001500,5390,5390,5390,5390,70
|
|
20230711,102000,37624200,5420,5420,5420,5420,0
|
|
20230711,101900,37624200,5420,5420,5420,5420,0
|
|
20230711,101800,37624200,5420,5420,5420,5420,0
|
|
20230711,101700,37624200,5420,5420,5420,5420,0
|
|
20230711,101600,37624200,5420,5420,5420,5420,0
|
|
20230711,101500,37624200,5420,5420,5420,5420,0
|
|
20230711,101400,37624200,5420,5420,5420,5420,0
|
|
20230711,101300,37624200,5420,5420,5420,5420,0
|
|
20230711,101200,37624200,5420,5420,5420,5420,0
|
|
20230711,101100,37624200,5420,5420,5420,5410,181
|
|
20230711,101000,36643190,5390,5390,5390,5390,0
|
|
20230711,100900,36643190,5390,5390,5390,5390,7
|
|
20230711,100800,36605460,5390,5390,5390,5390,0
|
|
20230711,100700,36605460,5390,5390,5390,5390,0
|
|
20230711,100600,36605460,5390,5400,5400,5390,1320
|
|
20230711,100500,29490650,5400,5400,5400,5400,1
|
|
20230711,100400,29485250,5420,5420,5420,5420,50
|
|
20230711,100300,29214250,5420,5420,5420,5420,0
|
|
20230711,100200,29214250,5420,5420,5420,5420,0
|
|
20230711,100100,29214250,5420,5420,5420,5420,1
|
|
20230711,100000,29208830,5420,5420,5420,5420,0
|
|
20230711,095900,29208830,5420,5420,5420,5420,0
|
|
20230711,095800,29208830,5420,5420,5420,5420,9
|
|
20230711,095700,29160050,5390,5390,5390,5390,0
|
|
20230711,095600,29160050,5390,5390,5390,5390,0
|
|
20230711,095500,29160050,5390,5410,5440,5390,1131
|
|
20230711,095400,23016020,5410,5410,5410,5410,0
|
|
20230711,095300,23016020,5410,5410,5410,5410,0
|
|
20230711,095200,23016020,5410,5410,5410,5410,0
|
|
20230711,095100,23016020,5410,5410,5410,5410,2
|
|
20230711,095000,23005200,5420,5420,5420,5420,13
|
|
20230711,094900,22934740,5400,5400,5400,5400,100
|
|
20230711,094800,22394740,5390,5390,5390,5390,1
|
|
20230711,094700,22389350,5400,5400,5400,5400,2
|
|
20230711,094600,22378550,5400,5390,5410,5390,424
|
|
20230711,094500,20088300,5400,5400,5400,5400,14
|
|
20230711,094400,20012700,5400,5400,5400,5400,0
|
|
20230711,094300,20012700,5400,5390,5400,5390,391
|
|
20230711,094200,17901740,5390,5380,5390,5380,170
|
|
20230711,094100,16986010,5380,5380,5380,5380,28
|
|
20230711,094000,16835370,5380,5380,5380,5380,10
|
|
20230711,093900,16781570,5380,5380,5380,5380,0
|
|
20230711,093800,16781570,5380,5380,5380,5380,0
|
|
20230711,093700,16781570,5380,5380,5380,5380,0
|
|
20230711,093600,16781570,5380,5380,5380,5380,0
|
|
20230711,093500,16781570,5380,5370,5380,5370,10
|
|
20230711,093400,16727800,5380,5370,5380,5370,11
|
|
20230711,093300,16668720,5380,5380,5380,5370,70
|
|
20230711,093200,16292250,5370,5370,5370,5370,313
|
|
20230711,093100,14611440,5380,5370,5380,5370,5
|
|
20230711,093000,14584560,5370,5370,5370,5370,56
|
|
20230711,092900,14283840,5370,5370,5370,5370,0
|
|
20230711,092800,14283840,5370,5370,5370,5370,0
|
|
20230711,092700,14283840,5370,5370,5370,5370,0
|
|
20230711,092600,14283840,5370,5370,5370,5370,0
|
|
20230711,092500,14283840,5370,5370,5370,5370,98
|
|
20230711,092400,13757580,5360,5340,5360,5330,613
|
|
20230711,092300,10478200,5340,5340,5340,5340,0
|
|
20230711,092200,10478200,5340,5340,5340,5340,0
|
|
20230711,092100,10478200,5340,5340,5340,5340,40
|
|
20230711,092000,10264600,5320,5320,5320,5320,0
|
|
20230711,091900,10264600,5320,5320,5320,5320,0
|
|
20230711,091800,10264600,5320,5320,5320,5320,82
|
|
20230711,091700,9828360,5320,5320,5320,5320,100
|
|
20230711,091600,9296360,5320,5320,5320,5320,0
|
|
20230711,091500,9296360,5320,5320,5320,5320,0
|
|
20230711,091400,9296360,5320,5320,5320,5320,0
|
|
20230711,091300,9296360,5320,5320,5320,5320,0
|
|
20230711,091200,9296360,5320,5320,5320,5320,0
|
|
20230711,091100,9296360,5320,5320,5320,5320,20
|
|
20230711,091000,9189960,5360,5360,5360,5360,0
|
|
20230711,090900,9189960,5360,5360,5360,5360,0
|
|
20230711,090800,9189960,5360,5350,5360,5350,9
|
|
20230711,090700,9141760,5300,5300,5300,5300,0
|
|
20230711,090600,9141760,5300,5300,5300,5300,0
|
|
20230711,090500,9141760,5300,5340,5340,5300,1019
|
|
20230711,090400,3710780,5340,5340,5340,5340,9
|
|
20230711,090300,3662720,5330,5330,5330,5330,0
|
|
20230711,090200,3662720,5330,5330,5330,5330,0
|
|
20230711,090100,3662720,5330,5340,5340,5330,140
|
|
20230711,090000,2915640,5340,5340,5340,5340,546
|