586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,184300,75518240,5410,5410,5410,5410,398
|
|
20230712,184200,75518240,5410,5410,5410,5410,0
|
|
20230712,184100,75518240,5410,5410,5410,5410,0
|
|
20230712,184000,75518240,5410,5410,5410,5410,0
|
|
20230712,183900,75518240,5410,5410,5410,5410,0
|
|
20230712,183800,75518240,5410,5410,5410,5410,0
|
|
20230712,183700,75518240,5410,5410,5410,5410,0
|
|
20230712,183600,75518240,5410,5410,5410,5410,0
|
|
20230712,183500,75518240,5410,5410,5410,5410,0
|
|
20230712,183400,75518240,5410,5410,5410,5410,0
|
|
20230712,183300,75518240,5410,5410,5410,5410,0
|
|
20230712,183200,75518240,5410,5410,5410,5410,0
|
|
20230712,183100,75518240,5410,5410,5410,5410,0
|
|
20230712,183000,75518240,5410,5410,5410,5410,0
|
|
20230712,182900,75518240,5410,5410,5410,5410,0
|
|
20230712,182800,75518240,5410,5410,5410,5410,0
|
|
20230712,182700,75518240,5410,5410,5410,5410,0
|
|
20230712,182600,75518240,5410,5410,5410,5410,0
|
|
20230712,182500,75518240,5410,5410,5410,5410,0
|
|
20230712,182400,75518240,5410,5410,5410,5410,0
|
|
20230712,182300,75518240,5410,5410,5410,5410,0
|
|
20230712,182200,75518240,5410,5410,5410,5410,0
|
|
20230712,182100,75518240,5410,5410,5410,5410,0
|
|
20230712,182000,75518240,5410,5410,5410,5410,0
|
|
20230712,181900,75518240,5410,5410,5410,5410,0
|
|
20230712,181800,75518240,5410,5410,5410,5410,0
|
|
20230712,181700,75518240,5410,5410,5410,5410,0
|
|
20230712,181600,75518240,5410,5410,5410,5410,0
|
|
20230712,181500,75518240,5410,5410,5410,5410,0
|
|
20230712,181400,75518240,5410,5410,5410,5410,0
|
|
20230712,181300,75518240,5410,5410,5410,5410,398
|
|
20230712,181200,75518240,5410,5410,5410,5410,0
|
|
20230712,181100,75518240,5410,5410,5410,5410,0
|
|
20230712,181000,75518240,5410,5410,5410,5410,0
|
|
20230712,180900,75518240,5410,5410,5410,5410,0
|
|
20230712,180800,75518240,5410,5410,5410,5410,0
|
|
20230712,180700,75518240,5410,5410,5410,5410,0
|
|
20230712,180600,75518240,5410,5410,5410,5410,0
|
|
20230712,180500,75518240,5410,5410,5410,5410,0
|
|
20230712,180400,75518240,5410,5410,5410,5410,0
|
|
20230712,180300,75518240,5410,5410,5410,5410,0
|
|
20230712,180200,75518240,5410,5410,5410,5410,0
|
|
20230712,180100,75518240,5410,5410,5410,5410,0
|
|
20230712,180000,75518240,5410,5410,5410,5410,0
|
|
20230712,175900,75518240,5410,5410,5410,5410,0
|
|
20230712,175800,75518240,5410,5410,5410,5410,0
|
|
20230712,175700,75518240,5410,5410,5410,5410,0
|
|
20230712,175600,75518240,5410,5410,5410,5410,0
|
|
20230712,175500,75518240,5410,5410,5410,5410,0
|
|
20230712,175400,75518240,5410,5410,5410,5410,0
|
|
20230712,175300,75518240,5410,5410,5410,5410,0
|
|
20230712,175200,75518240,5410,5410,5410,5410,0
|
|
20230712,175100,75518240,5410,5410,5410,5410,0
|
|
20230712,175000,75518240,5410,5410,5410,5410,0
|
|
20230712,174900,75518240,5410,5410,5410,5410,0
|
|
20230712,174800,75518240,5410,5410,5410,5410,0
|
|
20230712,174700,75518240,5410,5410,5410,5410,0
|
|
20230712,174600,75518240,5410,5410,5410,5410,0
|
|
20230712,174500,75518240,5410,5410,5410,5410,0
|
|
20230712,174400,75518240,5410,5410,5410,5410,0
|
|
20230712,174300,75518240,5410,5410,5410,5410,398
|
|
20230712,174200,75518240,5410,5410,5410,5410,0
|
|
20230712,174100,75518240,5410,5410,5410,5410,0
|
|
20230712,174000,75518240,5410,5410,5410,5410,0
|
|
20230712,173900,75518240,5410,5410,5410,5410,0
|
|
20230712,173800,75518240,5410,5410,5410,5410,0
|
|
20230712,173700,75518240,5410,5410,5410,5410,0
|
|
20230712,173600,75518240,5410,5410,5410,5410,0
|
|
20230712,173500,75518240,5410,5410,5410,5410,0
|
|
20230712,173400,75518240,5410,5410,5410,5410,0
|
|
20230712,173300,75518240,5410,5410,5410,5410,0
|
|
20230712,173200,75518240,5410,5410,5410,5410,0
|
|
20230712,173100,75518240,5410,5410,5410,5410,0
|
|
20230712,173000,75518240,5410,5410,5410,5410,0
|
|
20230712,172900,75518240,5410,5410,5410,5410,0
|
|
20230712,172800,75518240,5410,5410,5410,5410,0
|
|
20230712,172700,75518240,5410,5410,5410,5410,0
|
|
20230712,172600,75518240,5410,5410,5410,5410,0
|
|
20230712,172500,75518240,5410,5410,5410,5410,0
|
|
20230712,172400,75518240,5410,5410,5410,5410,0
|
|
20230712,172300,75518240,5410,5410,5410,5410,0
|
|
20230712,172200,75518240,5410,5410,5410,5410,0
|
|
20230712,172100,75518240,5410,5410,5410,5410,0
|
|
20230712,172000,75518240,5410,5410,5410,5410,0
|
|
20230712,171900,75518240,5410,5410,5410,5410,0
|
|
20230712,171800,75518240,5410,5410,5410,5410,0
|
|
20230712,171700,75518240,5410,5410,5410,5410,0
|
|
20230712,171600,75518240,5410,5410,5410,5410,0
|
|
20230712,171500,75518240,5410,5410,5410,5410,0
|
|
20230712,171400,75518240,5410,5410,5410,5410,0
|
|
20230712,171300,75518240,5410,5410,5410,5410,398
|
|
20230712,171200,75518240,5410,5410,5410,5410,0
|
|
20230712,171100,75518240,5410,5410,5410,5410,0
|
|
20230712,171000,75518240,5410,5410,5410,5410,0
|
|
20230712,170900,75518240,5410,5410,5410,5410,0
|
|
20230712,170800,75518240,5410,5410,5410,5410,0
|
|
20230712,170700,75518240,5410,5410,5410,5410,0
|
|
20230712,170600,75518240,5410,5410,5410,5410,0
|
|
20230712,170500,75518240,5410,5410,5410,5410,0
|
|
20230712,170400,75518240,5410,5410,5410,5410,0
|
|
20230712,170300,75518240,5410,5410,5410,5410,0
|
|
20230712,170200,75518240,5410,5410,5410,5410,0
|
|
20230712,170100,75518240,5410,5410,5410,5410,0
|
|
20230712,170000,75518240,5410,5410,5410,5410,0
|
|
20230712,165900,75518240,5410,5410,5410,5410,0
|
|
20230712,165800,75518240,5410,5410,5410,5410,0
|
|
20230712,165700,75518240,5410,5410,5410,5410,0
|
|
20230712,165600,75518240,5410,5410,5410,5410,0
|
|
20230712,165500,75518240,5410,5410,5410,5410,0
|
|
20230712,165400,75518240,5410,5410,5410,5410,0
|
|
20230712,165300,75518240,5410,5410,5410,5410,0
|
|
20230712,165200,75518240,5410,5410,5410,5410,0
|
|
20230712,165100,75518240,5410,5410,5410,5410,0
|
|
20230712,165000,75518240,5410,5410,5410,5410,0
|
|
20230712,164900,75518240,5410,5410,5410,5410,0
|
|
20230712,164800,75518240,5410,5410,5410,5410,0
|
|
20230712,164700,75518240,5410,5410,5410,5410,0
|
|
20230712,164600,75518240,5410,5410,5410,5410,0
|
|
20230712,164500,75518240,5410,5410,5410,5410,0
|
|
20230712,164400,75518240,5410,5410,5410,5410,0
|
|
20230712,164300,75518240,5410,5410,5410,5410,398
|
|
20230712,164200,75518240,5410,5410,5410,5410,0
|
|
20230712,164100,75518240,5410,5410,5410,5410,0
|
|
20230712,164000,75518240,5410,5410,5410,5410,0
|
|
20230712,163900,75518240,5410,5410,5410,5410,0
|
|
20230712,163800,75518240,5410,5410,5410,5410,0
|
|
20230712,163700,75518240,5410,5410,5410,5410,0
|
|
20230712,163600,75518240,5410,5410,5410,5410,0
|
|
20230712,163500,75518240,5410,5410,5410,5410,0
|
|
20230712,163400,75518240,5410,5410,5410,5410,0
|
|
20230712,163300,75518240,5410,5410,5410,5410,0
|
|
20230712,163200,75518240,5410,5410,5410,5410,0
|
|
20230712,163100,75518240,5410,5410,5410,5410,0
|
|
20230712,163000,75518240,5410,5410,5410,5410,0
|
|
20230712,162900,75518240,5410,5410,5410,5410,0
|
|
20230712,162800,75518240,5410,5410,5410,5410,0
|
|
20230712,162700,75518240,5410,5410,5410,5410,0
|
|
20230712,162600,75518240,5410,5410,5410,5410,0
|
|
20230712,162500,75518240,5410,5410,5410,5410,0
|
|
20230712,162400,75518240,5410,5410,5410,5410,0
|
|
20230712,162300,75518240,5410,5410,5410,5410,0
|
|
20230712,162200,75518240,5410,5410,5410,5410,0
|
|
20230712,162100,75518240,5410,5410,5410,5410,0
|
|
20230712,162000,75518240,5410,5410,5410,5410,0
|
|
20230712,161900,75518240,5410,5410,5410,5410,0
|
|
20230712,161800,75518240,5410,5410,5410,5410,0
|
|
20230712,161700,75518240,5410,5410,5410,5410,0
|
|
20230712,161600,75518240,5410,5410,5410,5410,0
|
|
20230712,161500,75518240,5410,5410,5410,5410,0
|
|
20230712,161400,75518240,5410,5410,5410,5410,0
|
|
20230712,161300,75518240,5410,5410,5410,5410,398
|
|
20230712,161200,75518240,5410,5410,5410,5410,0
|
|
20230712,161100,75518240,5410,5410,5410,5410,0
|
|
20230712,161000,75518240,5410,5410,5410,5410,0
|
|
20230712,160900,75518240,5410,5410,5410,5410,0
|
|
20230712,160800,75518240,5410,5410,5410,5410,0
|
|
20230712,160700,75518240,5410,5410,5410,5410,0
|
|
20230712,160600,75518240,5410,5410,5410,5410,0
|
|
20230712,160500,75518240,5410,5410,5410,5410,0
|
|
20230712,160400,75518240,5410,5410,5410,5410,0
|
|
20230712,160300,75518240,5410,5410,5410,5410,0
|
|
20230712,160200,75518240,5410,5410,5410,5410,0
|
|
20230712,160100,75518240,5410,5410,5410,5410,0
|
|
20230712,160000,75518240,5410,5410,5410,5410,0
|
|
20230712,155900,75518240,5410,5410,5410,5410,0
|
|
20230712,155800,75518240,5410,5410,5410,5410,0
|
|
20230712,155700,75518240,5410,5410,5410,5410,0
|
|
20230712,155600,75518240,5410,5410,5410,5410,0
|
|
20230712,155500,75518240,5410,5410,5410,5410,0
|
|
20230712,155400,75518240,5410,5410,5410,5410,0
|
|
20230712,155300,75518240,5410,5410,5410,5410,0
|
|
20230712,155200,75518240,5410,5410,5410,5410,0
|
|
20230712,155100,75518240,5410,5410,5410,5410,0
|
|
20230712,155000,75518240,5410,5410,5410,5410,0
|
|
20230712,154900,75518240,5410,5410,5410,5410,0
|
|
20230712,154800,75518240,5410,5410,5410,5410,0
|
|
20230712,154700,75518240,5410,5410,5410,5410,0
|
|
20230712,154600,75518240,5410,5410,5410,5410,0
|
|
20230712,154500,75518240,5410,5410,5410,5410,0
|
|
20230712,154400,75518240,5410,5410,5410,5410,0
|
|
20230712,154300,75518240,5410,5410,5410,5410,398
|
|
20230712,154200,75518240,5410,5410,5410,5410,0
|
|
20230712,154100,75518240,5410,5410,5410,5410,0
|
|
20230712,154000,75518240,5410,5410,5410,5410,0
|
|
20230712,153900,75518240,5410,5410,5410,5410,0
|
|
20230712,153800,75518240,5410,5410,5410,5410,0
|
|
20230712,153700,75518240,5410,5410,5410,5410,0
|
|
20230712,153600,75518240,5410,5410,5410,5410,0
|
|
20230712,153500,75518240,5410,5410,5410,5410,0
|
|
20230712,153400,75518240,5410,5410,5410,5410,0
|
|
20230712,153300,75518240,5410,5410,5410,5410,0
|
|
20230712,153200,75518240,5410,5410,5410,5410,0
|
|
20230712,153100,75518240,5410,5410,5410,5410,0
|
|
20230712,153000,75518240,5410,5410,5410,5410,398
|
|
20230712,152900,73365060,5410,5410,5410,5410,0
|
|
20230712,152800,73365060,5410,5410,5410,5410,0
|
|
20230712,152700,73365060,5410,5410,5410,5410,0
|
|
20230712,152600,73365060,5410,5410,5410,5410,0
|
|
20230712,152500,73365060,5410,5410,5410,5410,0
|
|
20230712,152400,73365060,5410,5410,5410,5410,0
|
|
20230712,152300,73365060,5410,5410,5410,5410,0
|
|
20230712,152200,73365060,5410,5410,5410,5410,0
|
|
20230712,152100,73365060,5410,5410,5410,5410,0
|
|
20230712,152000,73365060,5410,5410,5410,5410,0
|
|
20230712,151900,73365060,5410,5410,5410,5410,0
|
|
20230712,151800,73365060,5410,5410,5410,5410,0
|
|
20230712,151700,73365060,5410,5410,5410,5410,0
|
|
20230712,151600,73365060,5410,5410,5410,5410,2
|
|
20230712,151500,73354240,5410,5410,5410,5410,0
|
|
20230712,151400,73354240,5410,5410,5410,5410,0
|
|
20230712,151300,73354240,5410,5410,5410,5410,100
|
|
20230712,151200,72813240,5400,5400,5400,5400,0
|
|
20230712,151100,72813240,5400,5400,5400,5400,77
|
|
20230712,151000,72397440,5400,5400,5400,5400,20
|
|
20230712,150900,72289440,5410,5410,5410,5410,0
|
|
20230712,150800,72289440,5410,5410,5410,5410,0
|
|
20230712,150700,72289440,5410,5410,5410,5410,200
|
|
20230712,150600,71207440,5380,5380,5380,5380,0
|
|
20230712,150500,71207440,5380,5380,5380,5380,0
|
|
20230712,150400,71207440,5380,5380,5380,5380,0
|
|
20230712,150300,71207440,5380,5380,5380,5380,2
|
|
20230712,150200,71196680,5410,5410,5410,5410,0
|
|
20230712,150100,71196680,5410,5410,5410,5410,0
|
|
20230712,150000,71196680,5410,5410,5410,5410,1
|
|
20230712,145900,71191270,5410,5410,5410,5410,0
|
|
20230712,145800,71191270,5410,5410,5410,5410,0
|
|
20230712,145700,71191270,5410,5410,5410,5410,0
|
|
20230712,145600,71191270,5410,5410,5410,5410,5
|
|
20230712,145500,71164220,5380,5380,5380,5380,0
|
|
20230712,145400,71164220,5380,5380,5380,5380,0
|
|
20230712,145300,71164220,5380,5380,5380,5380,400
|
|
20230712,145200,69012220,5380,5380,5380,5380,57
|
|
20230712,145100,68705560,5390,5390,5390,5390,6
|
|
20230712,145000,68673220,5400,5400,5400,5400,0
|
|
20230712,144900,68673220,5400,5400,5400,5400,271
|
|
20230712,144800,67209820,5410,5410,5410,5410,0
|
|
20230712,144700,67209820,5410,5410,5410,5410,0
|
|
20230712,144600,67209820,5410,5410,5410,5410,0
|
|
20230712,144500,67209820,5410,5410,5410,5410,0
|
|
20230712,144400,67209820,5410,5410,5410,5410,0
|
|
20230712,144300,67209820,5410,5410,5410,5410,0
|
|
20230712,144200,67209820,5410,5410,5410,5410,0
|
|
20230712,144100,67209820,5410,5410,5410,5410,0
|
|
20230712,144000,67209820,5410,5410,5410,5410,195
|
|
20230712,143900,66154870,5420,5420,5420,5420,0
|
|
20230712,143800,66154870,5420,5420,5420,5420,0
|
|
20230712,143700,66154870,5420,5420,5420,5420,0
|
|
20230712,143600,66154870,5420,5420,5420,5420,0
|
|
20230712,143500,66154870,5420,5420,5420,5420,0
|
|
20230712,143400,66154870,5420,5420,5420,5420,0
|
|
20230712,143300,66154870,5420,5420,5420,5420,0
|
|
20230712,143200,66154870,5420,5420,5420,5420,0
|
|
20230712,143100,66154870,5420,5420,5420,5420,0
|
|
20230712,143000,66154870,5420,5420,5420,5420,0
|
|
20230712,142900,66154870,5420,5420,5420,5420,0
|
|
20230712,142800,66154870,5420,5420,5420,5420,0
|
|
20230712,142700,66154870,5420,5420,5420,5420,0
|
|
20230712,142600,66154870,5420,5420,5420,5420,0
|
|
20230712,142500,66154870,5420,5420,5420,5420,0
|
|
20230712,142400,66154870,5420,5420,5420,5420,0
|
|
20230712,142300,66154870,5420,5420,5420,5420,0
|
|
20230712,142200,66154870,5420,5420,5420,5420,0
|
|
20230712,142100,66154870,5420,5410,5420,5410,64
|
|
20230712,142000,65808620,5410,5410,5410,5410,1
|
|
20230712,141900,65803210,5410,5410,5410,5410,1
|
|
20230712,141800,65797800,5410,5410,5410,5410,1
|
|
20230712,141700,65792390,5380,5390,5390,5380,490
|
|
20230712,141600,63151980,5410,5410,5410,5410,0
|
|
20230712,141500,63151980,5410,5410,5410,5410,0
|
|
20230712,141400,63151980,5410,5410,5410,5410,0
|
|
20230712,141300,63151980,5410,5410,5410,5410,0
|
|
20230712,141200,63151980,5410,5410,5410,5410,0
|
|
20230712,141100,63151980,5410,5410,5410,5410,0
|
|
20230712,141000,63151980,5410,5410,5410,5410,0
|
|
20230712,140900,63151980,5410,5410,5410,5410,0
|
|
20230712,140800,63151980,5410,5410,5410,5410,0
|
|
20230712,140700,63151980,5410,5410,5410,5410,0
|
|
20230712,140600,63151980,5410,5410,5410,5410,27
|
|
20230712,140500,63005910,5390,5390,5390,5390,32
|
|
20230712,140400,62833430,5390,5400,5400,5390,235
|
|
20230712,140300,61566680,5390,5390,5390,5390,0
|
|
20230712,140200,61566680,5390,5390,5390,5390,0
|
|
20230712,140100,61566680,5390,5390,5390,5390,0
|
|
20230712,140000,61566680,5390,5390,5390,5390,0
|
|
20230712,135900,61566680,5390,5390,5390,5390,0
|
|
20230712,135800,61566680,5390,5390,5390,5390,0
|
|
20230712,135700,61566680,5390,5390,5390,5390,0
|
|
20230712,135600,61566680,5390,5390,5390,5390,0
|
|
20230712,135500,61566680,5390,5390,5390,5390,0
|
|
20230712,135400,61566680,5390,5390,5390,5390,0
|
|
20230712,135300,61566680,5390,5390,5390,5390,0
|
|
20230712,135200,61566680,5390,5390,5390,5390,1
|
|
20230712,135100,61561290,5410,5410,5410,5410,0
|
|
20230712,135000,61561290,5410,5410,5410,5410,1
|
|
20230712,134900,61555880,5390,5390,5390,5390,0
|
|
20230712,134800,61555880,5390,5390,5390,5390,0
|
|
20230712,134700,61555880,5390,5390,5390,5390,1
|
|
20230712,134600,61550490,5410,5410,5410,5410,0
|
|
20230712,134500,61550490,5410,5410,5410,5410,0
|
|
20230712,134400,61550490,5410,5410,5410,5410,0
|
|
20230712,134300,61550490,5410,5410,5410,5410,0
|
|
20230712,134200,61550490,5410,5410,5410,5410,0
|
|
20230712,134100,61550490,5410,5410,5410,5410,0
|
|
20230712,134000,61550490,5410,5410,5410,5410,0
|
|
20230712,133900,61550490,5410,5410,5410,5410,0
|
|
20230712,133800,61550490,5410,5410,5410,5410,0
|
|
20230712,133700,61550490,5410,5410,5410,5410,0
|
|
20230712,133600,61550490,5410,5410,5410,5410,0
|
|
20230712,133500,61550490,5410,5410,5410,5410,0
|
|
20230712,133400,61550490,5410,5410,5410,5410,1
|
|
20230712,133300,61545080,5390,5390,5390,5390,0
|
|
20230712,133200,61545080,5390,5390,5390,5390,0
|
|
20230712,133100,61545080,5390,5390,5390,5390,0
|
|
20230712,133000,61545080,5390,5390,5390,5390,0
|
|
20230712,132900,61545080,5390,5390,5390,5390,0
|
|
20230712,132800,61545080,5390,5390,5390,5390,0
|
|
20230712,132700,61545080,5390,5390,5390,5390,0
|
|
20230712,132600,61545080,5390,5390,5390,5390,0
|
|
20230712,132500,61545080,5390,5390,5390,5390,0
|
|
20230712,132400,61545080,5390,5390,5390,5390,0
|
|
20230712,132300,61545080,5390,5390,5390,5390,20
|
|
20230712,132200,61437280,5400,5400,5400,5400,0
|
|
20230712,132100,61437280,5400,5400,5400,5400,0
|
|
20230712,132000,61437280,5400,5400,5400,5400,0
|
|
20230712,131900,61437280,5400,5400,5400,5400,0
|
|
20230712,131800,61437280,5400,5400,5400,5400,0
|
|
20230712,131700,61437280,5400,5400,5400,5400,84
|
|
20230712,131600,60983680,5400,5400,5400,5400,22
|
|
20230712,131500,60864880,5390,5390,5390,5390,0
|
|
20230712,131400,60864880,5390,5390,5390,5390,0
|
|
20230712,131300,60864880,5390,5390,5390,5390,0
|
|
20230712,131200,60864880,5390,5390,5390,5390,0
|
|
20230712,131100,60864880,5390,5390,5390,5390,0
|
|
20230712,131000,60864880,5390,5390,5390,5390,0
|
|
20230712,130900,60864880,5390,5390,5390,5390,0
|
|
20230712,130800,60864880,5390,5390,5390,5390,0
|
|
20230712,130700,60864880,5390,5390,5390,5390,0
|
|
20230712,130600,60864880,5390,5390,5390,5390,0
|
|
20230712,130500,60864880,5390,5390,5390,5390,21
|
|
20230712,130400,60751690,5400,5400,5400,5400,0
|
|
20230712,130300,60751690,5400,5400,5400,5400,0
|
|
20230712,130200,60751690,5400,5400,5400,5400,0
|
|
20230712,130100,60751690,5400,5400,5400,5400,0
|
|
20230712,130000,60751690,5400,5400,5400,5400,0
|
|
20230712,125900,60751690,5400,5400,5400,5400,0
|
|
20230712,125800,60751690,5400,5400,5400,5400,4
|
|
20230712,125700,60730090,5380,5380,5380,5380,0
|
|
20230712,125600,60730090,5380,5380,5380,5380,0
|
|
20230712,125500,60730090,5380,5380,5380,5380,0
|
|
20230712,125400,60730090,5380,5380,5380,5380,0
|
|
20230712,125300,60730090,5380,5380,5380,5380,0
|
|
20230712,125200,60730090,5380,5380,5380,5380,0
|
|
20230712,125100,60730090,5380,5380,5380,5380,0
|
|
20230712,125000,60730090,5380,5380,5380,5380,0
|
|
20230712,124900,60730090,5380,5380,5380,5380,0
|
|
20230712,124800,60730090,5380,5380,5380,5380,0
|
|
20230712,124700,60730090,5380,5380,5380,5380,0
|
|
20230712,124600,60730090,5380,5380,5380,5380,0
|
|
20230712,124500,60730090,5380,5380,5380,5380,0
|
|
20230712,124400,60730090,5380,5380,5380,5380,0
|
|
20230712,124300,60730090,5380,5380,5380,5380,0
|
|
20230712,124200,60730090,5380,5380,5380,5380,0
|
|
20230712,124100,60730090,5380,5380,5380,5380,0
|
|
20230712,124000,60730090,5380,5380,5380,5380,0
|
|
20230712,123900,60730090,5380,5380,5380,5380,0
|
|
20230712,123800,60730090,5380,5380,5380,5380,0
|
|
20230712,123700,60730090,5380,5380,5380,5380,0
|
|
20230712,123600,60730090,5380,5380,5380,5380,0
|
|
20230712,123500,60730090,5380,5380,5380,5380,0
|
|
20230712,123400,60730090,5380,5380,5380,5380,0
|
|
20230712,123300,60730090,5380,5380,5380,5380,30
|
|
20230712,123200,60568690,5400,5400,5400,5400,0
|
|
20230712,123100,60568690,5400,5400,5400,5400,0
|
|
20230712,123000,60568690,5400,5400,5400,5400,0
|
|
20230712,122900,60568690,5400,5400,5400,5400,0
|
|
20230712,122800,60568690,5400,5400,5400,5400,0
|
|
20230712,122700,60568690,5400,5400,5400,5400,0
|
|
20230712,122600,60568690,5400,5400,5400,5400,0
|
|
20230712,122500,60568690,5400,5400,5400,5400,508
|
|
20230712,122400,57825490,5380,5380,5380,5380,0
|
|
20230712,122300,57825490,5380,5380,5380,5380,0
|
|
20230712,122200,57825490,5380,5380,5380,5380,0
|
|
20230712,122100,57825490,5380,5380,5380,5380,0
|
|
20230712,122000,57825490,5380,5380,5380,5380,0
|
|
20230712,121900,57825490,5380,5380,5380,5380,0
|
|
20230712,121800,57825490,5380,5380,5380,5380,0
|
|
20230712,121700,57825490,5380,5380,5380,5380,0
|
|
20230712,121600,57825490,5380,5380,5380,5380,0
|
|
20230712,121500,57825490,5380,5380,5380,5380,10
|
|
20230712,121400,57771690,5380,5380,5380,5380,0
|
|
20230712,121300,57771690,5380,5380,5380,5380,0
|
|
20230712,121200,57771690,5380,5380,5380,5380,0
|
|
20230712,121100,57771690,5380,5380,5380,5380,0
|
|
20230712,121000,57771690,5380,5380,5380,5380,0
|
|
20230712,120900,57771690,5380,5380,5380,5380,0
|
|
20230712,120800,57771690,5380,5380,5380,5380,0
|
|
20230712,120700,57771690,5380,5380,5380,5380,0
|
|
20230712,120600,57771690,5380,5380,5380,5380,0
|
|
20230712,120500,57771690,5380,5380,5380,5380,0
|
|
20230712,120400,57771690,5380,5380,5380,5380,5
|
|
20230712,120300,57744790,5400,5400,5400,5400,25
|
|
20230712,120200,57609790,5400,5400,5400,5400,5
|
|
20230712,120100,57582790,5400,5400,5400,5400,0
|
|
20230712,120000,57582790,5400,5400,5400,5400,0
|
|
20230712,115900,57582790,5400,5400,5400,5400,0
|
|
20230712,115800,57582790,5400,5400,5400,5400,0
|
|
20230712,115700,57582790,5400,5400,5400,5400,0
|
|
20230712,115600,57582790,5400,5400,5400,5400,0
|
|
20230712,115500,57582790,5400,5400,5400,5400,0
|
|
20230712,115400,57582790,5400,5400,5400,5400,0
|
|
20230712,115300,57582790,5400,5400,5400,5400,0
|
|
20230712,115200,57582790,5400,5400,5400,5400,1
|
|
20230712,115100,57577390,5370,5380,5380,5370,361
|
|
20230712,115000,55636890,5400,5400,5400,5400,0
|
|
20230712,114900,55636890,5400,5400,5400,5400,0
|
|
20230712,114800,55636890,5400,5400,5400,5400,600
|
|
20230712,114700,52396890,5400,5400,5400,5400,0
|
|
20230712,114600,52396890,5400,5400,5400,5400,11
|
|
20230712,114500,52337490,5400,5400,5400,5400,0
|
|
20230712,114400,52337490,5400,5400,5400,5400,0
|
|
20230712,114300,52337490,5400,5400,5400,5400,0
|
|
20230712,114200,52337490,5400,5400,5400,5400,0
|
|
20230712,114100,52337490,5400,5390,5400,5390,64
|
|
20230712,114000,51991930,5390,5390,5390,5390,21
|
|
20230712,113900,51878740,5390,5400,5400,5390,20
|
|
20230712,113800,51770880,5410,5410,5410,5410,40
|
|
20230712,113700,51554480,5410,5410,5410,5410,0
|
|
20230712,113600,51554480,5410,5410,5410,5410,0
|
|
20230712,113500,51554480,5410,5410,5410,5410,0
|
|
20230712,113400,51554480,5410,5410,5410,5410,0
|
|
20230712,113300,51554480,5410,5410,5410,5410,0
|
|
20230712,113200,51554480,5410,5410,5410,5410,0
|
|
20230712,113100,51554480,5410,5410,5410,5410,0
|
|
20230712,113000,51554480,5410,5410,5410,5410,0
|
|
20230712,112900,51554480,5410,5410,5410,5410,0
|
|
20230712,112800,51554480,5410,5410,5410,5410,0
|
|
20230712,112700,51554480,5410,5410,5410,5410,0
|
|
20230712,112600,51554480,5410,5410,5410,5410,0
|
|
20230712,112500,51554480,5410,5410,5410,5410,0
|
|
20230712,112400,51554480,5410,5410,5410,5410,1
|
|
20230712,112300,51549070,5410,5410,5410,5410,0
|
|
20230712,112200,51549070,5410,5410,5410,5410,0
|
|
20230712,112100,51549070,5410,5410,5410,5410,0
|
|
20230712,112000,51549070,5410,5410,5410,5410,49
|
|
20230712,111900,51283980,5430,5430,5430,5430,0
|
|
20230712,111800,51283980,5430,5430,5430,5430,0
|
|
20230712,111700,51283980,5430,5430,5430,5430,0
|
|
20230712,111600,51283980,5430,5430,5430,5430,0
|
|
20230712,111500,51283980,5430,5430,5430,5430,0
|
|
20230712,111400,51283980,5430,5430,5430,5430,0
|
|
20230712,111300,51283980,5430,5430,5430,5430,0
|
|
20230712,111200,51283980,5430,5430,5430,5430,0
|
|
20230712,111100,51283980,5430,5430,5430,5430,0
|
|
20230712,111000,51283980,5430,5430,5430,5430,0
|
|
20230712,110900,51283980,5430,5430,5430,5430,0
|
|
20230712,110800,51283980,5430,5430,5430,5430,0
|
|
20230712,110700,51283980,5430,5420,5430,5420,350
|
|
20230712,110600,49385430,5420,5420,5420,5420,0
|
|
20230712,110500,49385430,5420,5420,5420,5420,0
|
|
20230712,110400,49385430,5420,5420,5420,5420,0
|
|
20230712,110300,49385430,5420,5420,5420,5420,0
|
|
20230712,110200,49385430,5420,5420,5420,5420,0
|
|
20230712,110100,49385430,5420,5420,5420,5420,0
|
|
20230712,110000,49385430,5420,5420,5420,5420,0
|
|
20230712,105900,49385430,5420,5420,5420,5420,2000
|
|
20230712,105800,38545430,5420,5420,5420,5420,6
|
|
20230712,105700,38512910,5420,5420,5420,5420,0
|
|
20230712,105600,38512910,5420,5420,5420,5420,0
|
|
20230712,105500,38512910,5420,5420,5420,5420,0
|
|
20230712,105400,38512910,5420,5420,5420,5420,0
|
|
20230712,105300,38512910,5420,5420,5420,5420,0
|
|
20230712,105200,38512910,5420,5420,5420,5420,0
|
|
20230712,105100,38512910,5420,5420,5420,5420,0
|
|
20230712,105000,38512910,5420,5420,5420,5420,0
|
|
20230712,104900,38512910,5420,5420,5420,5420,0
|
|
20230712,104800,38512910,5420,5420,5420,5420,0
|
|
20230712,104700,38512910,5420,5420,5420,5420,0
|
|
20230712,104600,38512910,5420,5420,5420,5420,0
|
|
20230712,104500,38512910,5420,5420,5420,5420,111
|
|
20230712,104400,37911290,5380,5380,5380,5380,434
|
|
20230712,104300,35576370,5380,5380,5380,5380,0
|
|
20230712,104200,35576370,5380,5380,5380,5380,0
|
|
20230712,104100,35576370,5380,5380,5380,5380,0
|
|
20230712,104000,35576370,5380,5380,5380,5380,0
|
|
20230712,103900,35576370,5380,5380,5380,5380,0
|
|
20230712,103800,35576370,5380,5380,5380,5380,0
|
|
20230712,103700,35576370,5380,5380,5380,5380,0
|
|
20230712,103600,35576370,5380,5390,5390,5380,132
|
|
20230712,103500,34865330,5400,5400,5400,5400,0
|
|
20230712,103400,34865330,5400,5400,5400,5400,0
|
|
20230712,103300,34865330,5400,5400,5400,5400,2
|
|
20230712,103200,34854530,5390,5390,5390,5390,12
|
|
20230712,103100,34789850,5390,5390,5390,5390,0
|
|
20230712,103000,34789850,5390,5390,5390,5390,0
|
|
20230712,102900,34789850,5390,5390,5390,5390,0
|
|
20230712,102800,34789850,5390,5390,5390,5390,0
|
|
20230712,102700,34789850,5390,5390,5390,5390,0
|
|
20230712,102600,34789850,5390,5390,5390,5390,0
|
|
20230712,102500,34789850,5390,5390,5390,5390,4
|
|
20230712,102400,34768290,5390,5400,5400,5390,64
|
|
20230712,102300,34422740,5390,5390,5390,5390,0
|
|
20230712,102200,34422740,5390,5390,5390,5390,0
|
|
20230712,102100,34422740,5390,5390,5390,5390,17
|
|
20230712,102000,34331110,5400,5400,5400,5400,0
|
|
20230712,101900,34331110,5400,5400,5400,5400,0
|
|
20230712,101800,34331110,5400,5400,5400,5400,5
|
|
20230712,101700,34304110,5400,5400,5400,5400,0
|
|
20230712,101600,34304110,5400,5400,5400,5400,0
|
|
20230712,101500,34304110,5400,5400,5400,5400,0
|
|
20230712,101400,34304110,5400,5400,5400,5400,0
|
|
20230712,101300,34304110,5400,5400,5400,5400,8
|
|
20230712,101200,34260910,5410,5410,5410,5410,0
|
|
20230712,101100,34260910,5410,5410,5410,5410,0
|
|
20230712,101000,34260910,5410,5410,5410,5410,0
|
|
20230712,100900,34260910,5410,5410,5410,5410,0
|
|
20230712,100800,34260910,5410,5410,5410,5410,0
|
|
20230712,100700,34260910,5410,5410,5410,5410,20
|
|
20230712,100600,34152710,5410,5410,5410,5410,1
|
|
20230712,100500,34147300,5380,5380,5380,5380,0
|
|
20230712,100400,34147300,5380,5380,5380,5380,0
|
|
20230712,100300,34147300,5380,5380,5380,5380,0
|
|
20230712,100200,34147300,5380,5380,5380,5380,0
|
|
20230712,100100,34147300,5380,5380,5380,5380,0
|
|
20230712,100000,34147300,5380,5390,5390,5380,137
|
|
20230712,095900,33409130,5400,5400,5400,5400,0
|
|
20230712,095800,33409130,5400,5400,5400,5400,0
|
|
20230712,095700,33409130,5400,5400,5400,5400,0
|
|
20230712,095600,33409130,5400,5400,5400,5400,0
|
|
20230712,095500,33409130,5400,5400,5400,5400,220
|
|
20230712,095400,32221130,5420,5420,5420,5420,4
|
|
20230712,095300,32199450,5430,5430,5430,5430,0
|
|
20230712,095200,32199450,5430,5430,5430,5430,43
|
|
20230712,095100,31965960,5430,5430,5430,5430,0
|
|
20230712,095000,31965960,5430,5430,5430,5430,0
|
|
20230712,094900,31965960,5430,5430,5430,5430,0
|
|
20230712,094800,31965960,5430,5430,5430,5430,0
|
|
20230712,094700,31965960,5430,5430,5430,5430,0
|
|
20230712,094600,31965960,5430,5430,5430,5430,7
|
|
20230712,094500,31927950,5430,5430,5430,5430,1
|
|
20230712,094400,31922520,5400,5400,5400,5400,0
|
|
20230712,094300,31922520,5400,5400,5400,5400,0
|
|
20230712,094200,31922520,5400,5400,5400,5400,0
|
|
20230712,094100,31922520,5400,5400,5400,5400,0
|
|
20230712,094000,31922520,5400,5400,5400,5400,0
|
|
20230712,093900,31922520,5400,5400,5400,5400,0
|
|
20230712,093800,31922520,5400,5400,5400,5400,0
|
|
20230712,093700,31922520,5400,5400,5400,5400,0
|
|
20230712,093600,31922520,5400,5400,5400,5400,214
|
|
20230712,093500,30766920,5410,5410,5410,5410,167
|
|
20230712,093400,29863450,5410,5410,5410,5410,0
|
|
20230712,093300,29863450,5410,5410,5410,5410,0
|
|
20230712,093200,29863450,5410,5410,5410,5410,0
|
|
20230712,093100,29863450,5410,5410,5410,5410,0
|
|
20230712,093000,29863450,5410,5410,5410,5410,0
|
|
20230712,092900,29863450,5410,5410,5410,5410,432
|
|
20230712,092800,27526330,5420,5420,5420,5420,0
|
|
20230712,092700,27526330,5420,5420,5420,5420,0
|
|
20230712,092600,27526330,5420,5420,5420,5420,0
|
|
20230712,092500,27526330,5420,5430,5430,5420,130
|
|
20230712,092400,26821710,5450,5450,5450,5450,1
|
|
20230712,092300,26816260,5430,5430,5430,5430,0
|
|
20230712,092200,26816260,5430,5450,5450,5430,53
|
|
20230712,092100,26527650,5440,5440,5440,5440,1
|
|
20230712,092000,26522210,5430,5430,5430,5430,26
|
|
20230712,091900,26381030,5420,5420,5420,5420,0
|
|
20230712,091800,26381030,5420,5420,5420,5420,0
|
|
20230712,091700,26381030,5420,5420,5420,5420,471
|
|
20230712,091600,23828210,5420,5440,5440,5420,337
|
|
20230712,091500,22000730,5440,5440,5440,5440,0
|
|
20230712,091400,22000730,5440,5440,5440,5440,0
|
|
20230712,091300,22000730,5440,5440,5440,5440,0
|
|
20230712,091200,22000730,5440,5440,5440,5440,0
|
|
20230712,091100,22000730,5440,5440,5440,5440,111
|
|
20230712,091000,21396890,5440,5440,5440,5440,0
|
|
20230712,090900,21396890,5440,5440,5440,5440,0
|
|
20230712,090800,21396890,5440,5440,5440,5440,0
|
|
20230712,090700,21396890,5440,5440,5440,5440,0
|
|
20230712,090600,21396890,5440,5440,5440,5440,48
|
|
20230712,090500,21135770,5440,5440,5440,5440,4
|
|
20230712,090400,21114010,5440,5440,5440,5440,0
|
|
20230712,090300,21114010,5440,5450,5450,5440,254
|
|
20230712,090200,19732050,5470,5470,5470,5470,0
|
|
20230712,090100,19732050,5470,5460,5470,5460,123
|
|
20230712,090000,19059470,5460,5540,5540,5460,3456
|