587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184400,67956660,5540,5540,5540,5540,271
|
|
20230713,184300,67956660,5540,5540,5540,5540,0
|
|
20230713,184200,67956660,5540,5540,5540,5540,0
|
|
20230713,184100,67956660,5540,5540,5540,5540,0
|
|
20230713,184000,67956660,5540,5540,5540,5540,0
|
|
20230713,183900,67956660,5540,5540,5540,5540,0
|
|
20230713,183800,67956660,5540,5540,5540,5540,0
|
|
20230713,183700,67956660,5540,5540,5540,5540,0
|
|
20230713,183600,67956660,5540,5540,5540,5540,0
|
|
20230713,183500,67956660,5540,5540,5540,5540,0
|
|
20230713,183400,67956660,5540,5540,5540,5540,0
|
|
20230713,183300,67956660,5540,5540,5540,5540,0
|
|
20230713,183200,67956660,5540,5540,5540,5540,0
|
|
20230713,183100,67956660,5540,5540,5540,5540,0
|
|
20230713,183000,67956660,5540,5540,5540,5540,0
|
|
20230713,182900,67956660,5540,5540,5540,5540,0
|
|
20230713,182800,67956660,5540,5540,5540,5540,0
|
|
20230713,182700,67956660,5540,5540,5540,5540,0
|
|
20230713,182600,67956660,5540,5540,5540,5540,0
|
|
20230713,182500,67956660,5540,5540,5540,5540,0
|
|
20230713,182400,67956660,5540,5540,5540,5540,0
|
|
20230713,182300,67956660,5540,5540,5540,5540,0
|
|
20230713,182200,67956660,5540,5540,5540,5540,0
|
|
20230713,182100,67956660,5540,5540,5540,5540,0
|
|
20230713,182000,67956660,5540,5540,5540,5540,0
|
|
20230713,181900,67956660,5540,5540,5540,5540,0
|
|
20230713,181800,67956660,5540,5540,5540,5540,0
|
|
20230713,181700,67956660,5540,5540,5540,5540,0
|
|
20230713,181600,67956660,5540,5540,5540,5540,0
|
|
20230713,181500,67956660,5540,5540,5540,5540,0
|
|
20230713,181400,67956660,5540,5540,5540,5540,271
|
|
20230713,181300,67956660,5540,5540,5540,5540,0
|
|
20230713,181200,67956660,5540,5540,5540,5540,0
|
|
20230713,181100,67956660,5540,5540,5540,5540,0
|
|
20230713,181000,67956660,5540,5540,5540,5540,0
|
|
20230713,180900,67956660,5540,5540,5540,5540,0
|
|
20230713,180800,67956660,5540,5540,5540,5540,0
|
|
20230713,180700,67956660,5540,5540,5540,5540,0
|
|
20230713,180600,67956660,5540,5540,5540,5540,0
|
|
20230713,180500,67956660,5540,5540,5540,5540,0
|
|
20230713,180400,67956660,5540,5540,5540,5540,0
|
|
20230713,180300,67956660,5540,5540,5540,5540,0
|
|
20230713,180200,67956660,5540,5540,5540,5540,0
|
|
20230713,180100,67956660,5540,5540,5540,5540,0
|
|
20230713,180000,67956660,5540,5540,5540,5540,0
|
|
20230713,175900,67956660,5540,5540,5540,5540,0
|
|
20230713,175800,67956660,5540,5540,5540,5540,0
|
|
20230713,175700,67956660,5540,5540,5540,5540,0
|
|
20230713,175600,67956660,5540,5540,5540,5540,0
|
|
20230713,175500,67956660,5540,5540,5540,5540,0
|
|
20230713,175400,67956660,5540,5540,5540,5540,0
|
|
20230713,175300,67956660,5540,5540,5540,5540,0
|
|
20230713,175200,67956660,5540,5540,5540,5540,0
|
|
20230713,175100,67956660,5540,5540,5540,5540,0
|
|
20230713,175000,67956660,5540,5540,5540,5540,0
|
|
20230713,174900,67956660,5540,5540,5540,5540,0
|
|
20230713,174800,67956660,5540,5540,5540,5540,0
|
|
20230713,174700,67956660,5540,5540,5540,5540,0
|
|
20230713,174600,67956660,5540,5540,5540,5540,0
|
|
20230713,174500,67956660,5540,5540,5540,5540,0
|
|
20230713,174400,67956660,5540,5540,5540,5540,271
|
|
20230713,174300,67956660,5540,5540,5540,5540,0
|
|
20230713,174200,67956660,5540,5540,5540,5540,0
|
|
20230713,174100,67956660,5540,5540,5540,5540,0
|
|
20230713,174000,67956660,5540,5540,5540,5540,0
|
|
20230713,173900,67956660,5540,5540,5540,5540,0
|
|
20230713,173800,67956660,5540,5540,5540,5540,0
|
|
20230713,173700,67956660,5540,5540,5540,5540,0
|
|
20230713,173600,67956660,5540,5540,5540,5540,0
|
|
20230713,173500,67956660,5540,5540,5540,5540,0
|
|
20230713,173400,67956660,5540,5540,5540,5540,0
|
|
20230713,173300,67956660,5540,5540,5540,5540,0
|
|
20230713,173200,67956660,5540,5540,5540,5540,0
|
|
20230713,173100,67956660,5540,5540,5540,5540,0
|
|
20230713,173000,67956660,5540,5540,5540,5540,0
|
|
20230713,172900,67956660,5540,5540,5540,5540,0
|
|
20230713,172800,67956660,5540,5540,5540,5540,0
|
|
20230713,172700,67956660,5540,5540,5540,5540,0
|
|
20230713,172600,67956660,5540,5540,5540,5540,0
|
|
20230713,172500,67956660,5540,5540,5540,5540,0
|
|
20230713,172400,67956660,5540,5540,5540,5540,0
|
|
20230713,172300,67956660,5540,5540,5540,5540,0
|
|
20230713,172200,67956660,5540,5540,5540,5540,0
|
|
20230713,172100,67956660,5540,5540,5540,5540,0
|
|
20230713,172000,67956660,5540,5540,5540,5540,0
|
|
20230713,171900,67956660,5540,5540,5540,5540,0
|
|
20230713,171800,67956660,5540,5540,5540,5540,0
|
|
20230713,171700,67956660,5540,5540,5540,5540,0
|
|
20230713,171600,67956660,5540,5540,5540,5540,0
|
|
20230713,171500,67956660,5540,5540,5540,5540,0
|
|
20230713,171400,67956660,5540,5540,5540,5540,271
|
|
20230713,171300,67956660,5540,5540,5540,5540,0
|
|
20230713,171200,67956660,5540,5540,5540,5540,0
|
|
20230713,171100,67956660,5540,5540,5540,5540,0
|
|
20230713,171000,67956660,5540,5540,5540,5540,0
|
|
20230713,170900,67956660,5540,5540,5540,5540,0
|
|
20230713,170800,67956660,5540,5540,5540,5540,0
|
|
20230713,170700,67956660,5540,5540,5540,5540,0
|
|
20230713,170600,67956660,5540,5540,5540,5540,0
|
|
20230713,170500,67956660,5540,5540,5540,5540,0
|
|
20230713,170400,67956660,5540,5540,5540,5540,0
|
|
20230713,170300,67956660,5540,5540,5540,5540,0
|
|
20230713,170200,67956660,5540,5540,5540,5540,0
|
|
20230713,170100,67956660,5540,5540,5540,5540,0
|
|
20230713,170000,67956660,5540,5540,5540,5540,0
|
|
20230713,165900,67956660,5540,5540,5540,5540,0
|
|
20230713,165800,67956660,5540,5540,5540,5540,0
|
|
20230713,165700,67956660,5540,5540,5540,5540,0
|
|
20230713,165600,67956660,5540,5540,5540,5540,0
|
|
20230713,165500,67956660,5540,5540,5540,5540,0
|
|
20230713,165400,67956660,5540,5540,5540,5540,0
|
|
20230713,165300,67956660,5540,5540,5540,5540,0
|
|
20230713,165200,67956660,5540,5540,5540,5540,0
|
|
20230713,165100,67956660,5540,5540,5540,5540,0
|
|
20230713,165000,67956660,5540,5540,5540,5540,0
|
|
20230713,164900,67956660,5540,5540,5540,5540,0
|
|
20230713,164800,67956660,5540,5540,5540,5540,0
|
|
20230713,164700,67956660,5540,5540,5540,5540,0
|
|
20230713,164600,67956660,5540,5540,5540,5540,0
|
|
20230713,164500,67956660,5540,5540,5540,5540,0
|
|
20230713,164400,67956660,5540,5540,5540,5540,271
|
|
20230713,164300,67956660,5540,5540,5540,5540,0
|
|
20230713,164200,67956660,5540,5540,5540,5540,0
|
|
20230713,164100,67956660,5540,5540,5540,5540,0
|
|
20230713,164000,67956660,5540,5540,5540,5540,0
|
|
20230713,163900,67956660,5540,5540,5540,5540,0
|
|
20230713,163800,67956660,5540,5540,5540,5540,0
|
|
20230713,163700,67956660,5540,5540,5540,5540,0
|
|
20230713,163600,67956660,5540,5540,5540,5540,0
|
|
20230713,163500,67956660,5540,5540,5540,5540,0
|
|
20230713,163400,67956660,5540,5540,5540,5540,0
|
|
20230713,163300,67956660,5540,5540,5540,5540,0
|
|
20230713,163200,67956660,5540,5540,5540,5540,0
|
|
20230713,163100,67956660,5540,5540,5540,5540,0
|
|
20230713,163000,67956660,5540,5540,5540,5540,0
|
|
20230713,162900,67956660,5540,5540,5540,5540,0
|
|
20230713,162800,67956660,5540,5540,5540,5540,0
|
|
20230713,162700,67956660,5540,5540,5540,5540,0
|
|
20230713,162600,67956660,5540,5540,5540,5540,0
|
|
20230713,162500,67956660,5540,5540,5540,5540,0
|
|
20230713,162400,67956660,5540,5540,5540,5540,0
|
|
20230713,162300,67956660,5540,5540,5540,5540,0
|
|
20230713,162200,67956660,5540,5540,5540,5540,0
|
|
20230713,162100,67956660,5540,5540,5540,5540,0
|
|
20230713,162000,67956660,5540,5540,5540,5540,0
|
|
20230713,161900,67956660,5540,5540,5540,5540,0
|
|
20230713,161800,67956660,5540,5540,5540,5540,0
|
|
20230713,161700,67956660,5540,5540,5540,5540,0
|
|
20230713,161600,67956660,5540,5540,5540,5540,0
|
|
20230713,161500,67956660,5540,5540,5540,5540,0
|
|
20230713,161400,67956660,5540,5540,5540,5540,271
|
|
20230713,161300,67956660,5540,5540,5540,5540,0
|
|
20230713,161200,67956660,5540,5540,5540,5540,0
|
|
20230713,161100,67956660,5540,5540,5540,5540,0
|
|
20230713,161000,67956660,5540,5540,5540,5540,0
|
|
20230713,160900,67956660,5540,5540,5540,5540,0
|
|
20230713,160800,67956660,5540,5540,5540,5540,0
|
|
20230713,160700,67956660,5540,5540,5540,5540,0
|
|
20230713,160600,67956660,5540,5540,5540,5540,0
|
|
20230713,160500,67956660,5540,5540,5540,5540,0
|
|
20230713,160400,67956660,5540,5540,5540,5540,0
|
|
20230713,160300,67956660,5540,5540,5540,5540,0
|
|
20230713,160200,67956660,5540,5540,5540,5540,0
|
|
20230713,160100,67956660,5540,5540,5540,5540,0
|
|
20230713,160000,67956660,5540,5540,5540,5540,0
|
|
20230713,155900,67956660,5540,5540,5540,5540,0
|
|
20230713,155800,67956660,5540,5540,5540,5540,0
|
|
20230713,155700,67956660,5540,5540,5540,5540,0
|
|
20230713,155600,67956660,5540,5540,5540,5540,0
|
|
20230713,155500,67956660,5540,5540,5540,5540,0
|
|
20230713,155400,67956660,5540,5540,5540,5540,0
|
|
20230713,155300,67956660,5540,5540,5540,5540,0
|
|
20230713,155200,67956660,5540,5540,5540,5540,0
|
|
20230713,155100,67956660,5540,5540,5540,5540,0
|
|
20230713,155000,67956660,5540,5540,5540,5540,0
|
|
20230713,154900,67956660,5540,5540,5540,5540,0
|
|
20230713,154800,67956660,5540,5540,5540,5540,0
|
|
20230713,154700,67956660,5540,5540,5540,5540,0
|
|
20230713,154600,67956660,5540,5540,5540,5540,0
|
|
20230713,154500,67956660,5540,5540,5540,5540,0
|
|
20230713,154400,67956660,5540,5540,5540,5540,271
|
|
20230713,154300,67956660,5540,5540,5540,5540,0
|
|
20230713,154200,67956660,5540,5540,5540,5540,0
|
|
20230713,154100,67956660,5540,5540,5540,5540,0
|
|
20230713,154000,67956660,5540,5540,5540,5540,0
|
|
20230713,153900,67956660,5540,5540,5540,5540,0
|
|
20230713,153800,67956660,5540,5540,5540,5540,0
|
|
20230713,153700,67956660,5540,5540,5540,5540,0
|
|
20230713,153600,67956660,5540,5540,5540,5540,0
|
|
20230713,153500,67956660,5540,5540,5540,5540,0
|
|
20230713,153400,67956660,5540,5540,5540,5540,0
|
|
20230713,153300,67956660,5540,5540,5540,5540,0
|
|
20230713,153200,67956660,5540,5540,5540,5540,0
|
|
20230713,153100,67956660,5540,5540,5540,5540,0
|
|
20230713,153000,67956660,5540,5540,5540,5540,271
|
|
20230713,152900,66455320,5480,5480,5480,5480,0
|
|
20230713,152800,66455320,5480,5480,5480,5480,0
|
|
20230713,152700,66455320,5480,5480,5480,5480,0
|
|
20230713,152600,66455320,5480,5480,5480,5480,0
|
|
20230713,152500,66455320,5480,5480,5480,5480,0
|
|
20230713,152400,66455320,5480,5480,5480,5480,0
|
|
20230713,152300,66455320,5480,5480,5480,5480,0
|
|
20230713,152200,66455320,5480,5480,5480,5480,0
|
|
20230713,152100,66455320,5480,5480,5480,5480,0
|
|
20230713,152000,66455320,5480,5480,5480,5480,0
|
|
20230713,151900,66455320,5480,5480,5480,5480,94
|
|
20230713,151800,65940200,5490,5490,5490,5490,0
|
|
20230713,151700,65940200,5490,5490,5490,5490,1
|
|
20230713,151600,65934710,5480,5490,5490,5480,3
|
|
20230713,151500,65918260,5490,5490,5490,5490,0
|
|
20230713,151400,65918260,5490,5470,5490,5470,6
|
|
20230713,151300,65885360,5500,5500,5500,5500,0
|
|
20230713,151200,65885360,5500,5500,5500,5500,0
|
|
20230713,151100,65885360,5500,5500,5500,5500,1
|
|
20230713,151000,65879860,5510,5510,5510,5510,0
|
|
20230713,150900,65879860,5510,5510,5510,5510,0
|
|
20230713,150800,65879860,5510,5510,5510,5510,1
|
|
20230713,150700,65874350,5470,5470,5470,5470,0
|
|
20230713,150600,65874350,5470,5470,5470,5470,0
|
|
20230713,150500,65874350,5470,5470,5470,5470,0
|
|
20230713,150400,65874350,5470,5470,5470,5470,223
|
|
20230713,150300,64654540,5470,5470,5470,5470,242
|
|
20230713,150200,63330800,5470,5470,5470,5470,46
|
|
20230713,150100,63079180,5470,5470,5470,5470,23
|
|
20230713,150000,62953370,5440,5440,5440,5440,0
|
|
20230713,145900,62953370,5440,5440,5440,5440,0
|
|
20230713,145800,62953370,5440,5440,5440,5440,0
|
|
20230713,145700,62953370,5440,5440,5440,5440,0
|
|
20230713,145600,62953370,5440,5440,5440,5440,0
|
|
20230713,145500,62953370,5440,5440,5440,5440,0
|
|
20230713,145400,62953370,5440,5440,5440,5440,0
|
|
20230713,145300,62953370,5440,5440,5440,5440,1
|
|
20230713,145200,62947930,5470,5470,5470,5470,0
|
|
20230713,145100,62947930,5470,5470,5470,5470,5
|
|
20230713,145000,62920580,5450,5450,5450,5450,0
|
|
20230713,144900,62920580,5450,5450,5450,5450,0
|
|
20230713,144800,62920580,5450,5450,5450,5450,0
|
|
20230713,144700,62920580,5450,5450,5450,5450,0
|
|
20230713,144600,62920580,5450,5450,5450,5450,0
|
|
20230713,144500,62920580,5450,5450,5450,5450,20
|
|
20230713,144400,62811580,5480,5480,5480,5480,1
|
|
20230713,144300,62806100,5440,5480,5480,5440,1000
|
|
20230713,144200,57351720,5490,5490,5490,5490,0
|
|
20230713,144100,57351720,5490,5490,5490,5490,0
|
|
20230713,144000,57351720,5490,5490,5490,5490,0
|
|
20230713,143900,57351720,5490,5490,5490,5490,10
|
|
20230713,143800,57296820,5500,5500,5500,5500,0
|
|
20230713,143700,57296820,5500,5500,5500,5500,0
|
|
20230713,143600,57296820,5500,5470,5500,5470,18
|
|
20230713,143500,57197880,5500,5500,5500,5500,0
|
|
20230713,143400,57197880,5500,5500,5500,5500,0
|
|
20230713,143300,57197880,5500,5500,5500,5500,0
|
|
20230713,143200,57197880,5500,5500,5500,5500,0
|
|
20230713,143100,57197880,5500,5500,5500,5500,0
|
|
20230713,143000,57197880,5500,5500,5500,5500,0
|
|
20230713,142900,57197880,5500,5500,5500,5500,0
|
|
20230713,142800,57197880,5500,5500,5500,5500,0
|
|
20230713,142700,57197880,5500,5500,5500,5500,0
|
|
20230713,142600,57197880,5500,5500,5500,5500,86
|
|
20230713,142500,56724880,5520,5520,5520,5520,0
|
|
20230713,142400,56724880,5520,5520,5520,5520,0
|
|
20230713,142300,56724880,5520,5520,5520,5520,0
|
|
20230713,142200,56724880,5520,5520,5520,5520,0
|
|
20230713,142100,56724880,5520,5520,5520,5520,0
|
|
20230713,142000,56724880,5520,5520,5520,5520,0
|
|
20230713,141900,56724880,5520,5520,5520,5520,0
|
|
20230713,141800,56724880,5520,5520,5520,5520,0
|
|
20230713,141700,56724880,5520,5520,5520,5520,0
|
|
20230713,141600,56724880,5520,5520,5520,5520,0
|
|
20230713,141500,56724880,5520,5520,5520,5520,0
|
|
20230713,141400,56724880,5520,5520,5520,5520,0
|
|
20230713,141300,56724880,5520,5520,5520,5520,0
|
|
20230713,141200,56724880,5520,5520,5520,5520,0
|
|
20230713,141100,56724880,5520,5520,5520,5520,0
|
|
20230713,141000,56724880,5520,5520,5520,5520,0
|
|
20230713,140900,56724880,5520,5520,5520,5520,0
|
|
20230713,140800,56724880,5520,5520,5520,5520,0
|
|
20230713,140700,56724880,5520,5520,5520,5520,0
|
|
20230713,140600,56724880,5520,5520,5520,5520,0
|
|
20230713,140500,56724880,5520,5520,5520,5520,0
|
|
20230713,140400,56724880,5520,5520,5520,5520,8
|
|
20230713,140300,56680720,5520,5520,5520,5520,10
|
|
20230713,140200,56625520,5540,5540,5540,5540,0
|
|
20230713,140100,56625520,5540,5540,5540,5540,0
|
|
20230713,140000,56625520,5540,5530,5540,5500,49
|
|
20230713,135900,56355710,5470,5480,5560,5470,876
|
|
20230713,135800,51533390,5460,5470,5470,5460,84
|
|
20230713,135700,51074250,5470,5470,5470,5470,63
|
|
20230713,135600,50729640,5470,5470,5470,5470,96
|
|
20230713,135500,50204520,5470,5470,5470,5470,0
|
|
20230713,135400,50204520,5470,5470,5470,5470,50
|
|
20230713,135300,49931020,5470,5470,5470,5470,50
|
|
20230713,135200,49657520,5470,5470,5470,5470,0
|
|
20230713,135100,49657520,5470,5470,5470,5470,0
|
|
20230713,135000,49657520,5470,5470,5470,5470,93
|
|
20230713,134900,49148810,5470,5470,5470,5470,0
|
|
20230713,134800,49148810,5470,5470,5470,5470,43
|
|
20230713,134700,48913600,5470,5470,5470,5470,0
|
|
20230713,134600,48913600,5470,5470,5470,5470,0
|
|
20230713,134500,48913600,5470,5470,5470,5470,0
|
|
20230713,134400,48913600,5470,5470,5470,5470,0
|
|
20230713,134300,48913600,5470,5470,5470,5470,27
|
|
20230713,134200,48765910,5470,5470,5470,5470,23
|
|
20230713,134100,48640100,5470,5470,5470,5470,50
|
|
20230713,134000,48366600,5470,5470,5470,5470,0
|
|
20230713,133900,48366600,5470,5470,5470,5470,0
|
|
20230713,133800,48366600,5470,5470,5470,5470,0
|
|
20230713,133700,48366600,5470,5470,5470,5470,0
|
|
20230713,133600,48366600,5470,5470,5470,5470,0
|
|
20230713,133500,48366600,5470,5470,5470,5470,1
|
|
20230713,133400,48361130,5470,5470,5470,5470,0
|
|
20230713,133300,48361130,5470,5470,5470,5470,0
|
|
20230713,133200,48361130,5470,5470,5470,5470,0
|
|
20230713,133100,48361130,5470,5470,5470,5470,0
|
|
20230713,133000,48361130,5470,5470,5470,5470,0
|
|
20230713,132900,48361130,5470,5470,5470,5470,0
|
|
20230713,132800,48361130,5470,5470,5470,5470,0
|
|
20230713,132700,48361130,5470,5470,5470,5470,8
|
|
20230713,132600,48317370,5470,5470,5470,5470,0
|
|
20230713,132500,48317370,5470,5470,5470,5470,0
|
|
20230713,132400,48317370,5470,5470,5470,5470,0
|
|
20230713,132300,48317370,5470,5470,5470,5470,0
|
|
20230713,132200,48317370,5470,5470,5470,5470,0
|
|
20230713,132100,48317370,5470,5470,5470,5470,0
|
|
20230713,132000,48317370,5470,5470,5470,5470,0
|
|
20230713,131900,48317370,5470,5470,5470,5470,0
|
|
20230713,131800,48317370,5470,5470,5470,5470,0
|
|
20230713,131700,48317370,5470,5470,5470,5470,1
|
|
20230713,131600,48311900,5440,5450,5450,5440,699
|
|
20230713,131500,44507980,5480,5480,5480,5480,0
|
|
20230713,131400,44507980,5480,5480,5480,5480,0
|
|
20230713,131300,44507980,5480,5480,5480,5480,0
|
|
20230713,131200,44507980,5480,5480,5480,5480,0
|
|
20230713,131100,44507980,5480,5480,5480,5480,0
|
|
20230713,131000,44507980,5480,5480,5480,5480,0
|
|
20230713,130900,44507980,5480,5480,5480,5480,0
|
|
20230713,130800,44507980,5480,5480,5480,5480,0
|
|
20230713,130700,44507980,5480,5480,5480,5480,0
|
|
20230713,130600,44507980,5480,5480,5480,5480,0
|
|
20230713,130500,44507980,5480,5480,5480,5480,0
|
|
20230713,130400,44507980,5480,5480,5480,5480,0
|
|
20230713,130300,44507980,5480,5480,5480,5480,0
|
|
20230713,130200,44507980,5480,5480,5480,5480,0
|
|
20230713,130100,44507980,5480,5480,5480,5480,0
|
|
20230713,130000,44507980,5480,5480,5480,5480,18
|
|
20230713,125900,44409340,5440,5440,5440,5440,0
|
|
20230713,125800,44409340,5440,5440,5440,5440,0
|
|
20230713,125700,44409340,5440,5440,5440,5440,0
|
|
20230713,125600,44409340,5440,5440,5440,5440,0
|
|
20230713,125500,44409340,5440,5440,5440,5440,0
|
|
20230713,125400,44409340,5440,5440,5440,5440,0
|
|
20230713,125300,44409340,5440,5440,5440,5440,0
|
|
20230713,125200,44409340,5440,5440,5440,5440,0
|
|
20230713,125100,44409340,5440,5440,5440,5440,0
|
|
20230713,125000,44409340,5440,5440,5440,5440,0
|
|
20230713,124900,44409340,5440,5440,5440,5440,0
|
|
20230713,124800,44409340,5440,5440,5440,5440,0
|
|
20230713,124700,44409340,5440,5440,5440,5440,0
|
|
20230713,124600,44409340,5440,5440,5440,5440,0
|
|
20230713,124500,44409340,5440,5440,5440,5440,0
|
|
20230713,124400,44409340,5440,5440,5440,5440,0
|
|
20230713,124300,44409340,5440,5450,5450,5440,170
|
|
20230713,124200,43484340,5480,5470,5480,5470,4
|
|
20230713,124100,43462440,5470,5470,5470,5470,0
|
|
20230713,124000,43462440,5470,5470,5470,5470,0
|
|
20230713,123900,43462440,5470,5470,5470,5470,195
|
|
20230713,123800,42395790,5470,5470,5470,5470,0
|
|
20230713,123700,42395790,5470,5470,5470,5470,0
|
|
20230713,123600,42395790,5470,5470,5470,5470,0
|
|
20230713,123500,42395790,5470,5470,5470,5470,0
|
|
20230713,123400,42395790,5470,5470,5470,5470,0
|
|
20230713,123300,42395790,5470,5470,5470,5470,0
|
|
20230713,123200,42395790,5470,5470,5470,5470,0
|
|
20230713,123100,42395790,5470,5470,5470,5470,0
|
|
20230713,123000,42395790,5470,5470,5470,5470,1
|
|
20230713,122900,42390320,5440,5450,5450,5440,351
|
|
20230713,122800,40480390,5450,5450,5450,5450,0
|
|
20230713,122700,40480390,5450,5450,5450,5450,0
|
|
20230713,122600,40480390,5450,5450,5450,5450,0
|
|
20230713,122500,40480390,5450,5450,5450,5450,0
|
|
20230713,122400,40480390,5450,5450,5450,5450,0
|
|
20230713,122300,40480390,5450,5450,5450,5450,0
|
|
20230713,122200,40480390,5450,5450,5450,5450,0
|
|
20230713,122100,40480390,5450,5450,5450,5450,0
|
|
20230713,122000,40480390,5450,5470,5470,5450,53
|
|
20230713,121900,40190540,5470,5470,5470,5470,0
|
|
20230713,121800,40190540,5470,5470,5470,5470,0
|
|
20230713,121700,40190540,5470,5470,5470,5470,0
|
|
20230713,121600,40190540,5470,5470,5470,5470,0
|
|
20230713,121500,40190540,5470,5470,5470,5470,0
|
|
20230713,121400,40190540,5470,5460,5470,5460,37
|
|
20230713,121300,39988510,5450,5450,5450,5450,0
|
|
20230713,121200,39988510,5450,5450,5450,5450,0
|
|
20230713,121100,39988510,5450,5450,5450,5450,0
|
|
20230713,121000,39988510,5450,5450,5450,5450,2
|
|
20230713,120900,39977610,5460,5460,5460,5460,0
|
|
20230713,120800,39977610,5460,5460,5460,5460,2224
|
|
20230713,120700,27834570,5450,5450,5450,5450,1019
|
|
20230713,120600,22281020,5450,5450,5450,5450,0
|
|
20230713,120500,22281020,5450,5450,5450,5450,1
|
|
20230713,120400,22275570,5440,5440,5440,5440,0
|
|
20230713,120300,22275570,5440,5440,5440,5440,0
|
|
20230713,120200,22275570,5440,5440,5440,5440,0
|
|
20230713,120100,22275570,5440,5440,5440,5440,0
|
|
20230713,120000,22275570,5440,5440,5440,5440,0
|
|
20230713,115900,22275570,5440,5440,5440,5440,0
|
|
20230713,115800,22275570,5440,5440,5440,5440,0
|
|
20230713,115700,22275570,5440,5440,5440,5440,0
|
|
20230713,115600,22275570,5440,5440,5440,5440,0
|
|
20230713,115500,22275570,5440,5440,5440,5440,0
|
|
20230713,115400,22275570,5440,5440,5440,5440,0
|
|
20230713,115300,22275570,5440,5440,5440,5440,0
|
|
20230713,115200,22275570,5440,5440,5440,5440,0
|
|
20230713,115100,22275570,5440,5440,5440,5440,0
|
|
20230713,115000,22275570,5440,5440,5440,5440,0
|
|
20230713,114900,22275570,5440,5440,5440,5440,300
|
|
20230713,114800,20643570,5420,5420,5420,5420,0
|
|
20230713,114700,20643570,5420,5420,5420,5420,1
|
|
20230713,114600,20638150,5420,5420,5420,5420,0
|
|
20230713,114500,20638150,5420,5420,5420,5420,0
|
|
20230713,114400,20638150,5420,5420,5420,5420,0
|
|
20230713,114300,20638150,5420,5420,5420,5420,0
|
|
20230713,114200,20638150,5420,5420,5420,5420,0
|
|
20230713,114100,20638150,5420,5420,5420,5420,0
|
|
20230713,114000,20638150,5420,5420,5420,5420,0
|
|
20230713,113900,20638150,5420,5420,5420,5420,0
|
|
20230713,113800,20638150,5420,5420,5420,5420,0
|
|
20230713,113700,20638150,5420,5420,5420,5420,199
|
|
20230713,113600,19559570,5420,5420,5420,5420,10
|
|
20230713,113500,19505370,5420,5420,5420,5420,0
|
|
20230713,113400,19505370,5420,5420,5420,5420,0
|
|
20230713,113300,19505370,5420,5420,5420,5420,0
|
|
20230713,113200,19505370,5420,5420,5420,5420,0
|
|
20230713,113100,19505370,5420,5420,5420,5420,0
|
|
20230713,113000,19505370,5420,5420,5420,5420,68
|
|
20230713,112900,19136810,5420,5420,5420,5420,0
|
|
20230713,112800,19136810,5420,5430,5430,5420,96
|
|
20230713,112700,18616440,5460,5460,5460,5460,9
|
|
20230713,112600,18567300,5460,5460,5460,5460,0
|
|
20230713,112500,18567300,5460,5460,5460,5460,7
|
|
20230713,112400,18529080,5420,5420,5420,5420,0
|
|
20230713,112300,18529080,5420,5420,5420,5420,0
|
|
20230713,112200,18529080,5420,5420,5420,5420,0
|
|
20230713,112100,18529080,5420,5420,5420,5420,0
|
|
20230713,112000,18529080,5420,5420,5420,5420,0
|
|
20230713,111900,18529080,5420,5420,5420,5420,0
|
|
20230713,111800,18529080,5420,5420,5420,5420,0
|
|
20230713,111700,18529080,5420,5420,5420,5420,0
|
|
20230713,111600,18529080,5420,5430,5430,5420,27
|
|
20230713,111500,18382730,5420,5420,5420,5420,0
|
|
20230713,111400,18382730,5420,5420,5420,5420,0
|
|
20230713,111300,18382730,5420,5420,5420,5420,0
|
|
20230713,111200,18382730,5420,5420,5420,5420,0
|
|
20230713,111100,18382730,5420,5420,5420,5420,0
|
|
20230713,111000,18382730,5420,5420,5420,5420,0
|
|
20230713,110900,18382730,5420,5420,5420,5420,0
|
|
20230713,110800,18382730,5420,5420,5420,5420,0
|
|
20230713,110700,18382730,5420,5420,5420,5420,0
|
|
20230713,110600,18382730,5420,5420,5420,5420,0
|
|
20230713,110500,18382730,5420,5420,5420,5420,0
|
|
20230713,110400,18382730,5420,5420,5420,5420,0
|
|
20230713,110300,18382730,5420,5420,5420,5420,0
|
|
20230713,110200,18382730,5420,5420,5420,5420,0
|
|
20230713,110100,18382730,5420,5420,5420,5420,0
|
|
20230713,110000,18382730,5420,5420,5420,5420,0
|
|
20230713,105900,18382730,5420,5420,5420,5420,0
|
|
20230713,105800,18382730,5420,5420,5420,5420,0
|
|
20230713,105700,18382730,5420,5420,5420,5420,0
|
|
20230713,105600,18382730,5420,5420,5420,5420,0
|
|
20230713,105500,18382730,5420,5420,5420,5420,0
|
|
20230713,105400,18382730,5420,5420,5420,5420,0
|
|
20230713,105300,18382730,5420,5420,5420,5420,0
|
|
20230713,105200,18382730,5420,5420,5420,5420,0
|
|
20230713,105100,18382730,5420,5420,5420,5420,0
|
|
20230713,105000,18382730,5420,5420,5420,5420,0
|
|
20230713,104900,18382730,5420,5420,5420,5420,0
|
|
20230713,104800,18382730,5420,5420,5420,5420,0
|
|
20230713,104700,18382730,5420,5420,5420,5420,0
|
|
20230713,104600,18382730,5420,5420,5420,5420,3
|
|
20230713,104500,18366470,5420,5420,5420,5420,0
|
|
20230713,104400,18366470,5420,5420,5420,5420,0
|
|
20230713,104300,18366470,5420,5420,5420,5420,0
|
|
20230713,104200,18366470,5420,5420,5420,5420,0
|
|
20230713,104100,18366470,5420,5420,5420,5420,0
|
|
20230713,104000,18366470,5420,5420,5420,5420,0
|
|
20230713,103900,18366470,5420,5420,5420,5420,0
|
|
20230713,103800,18366470,5420,5420,5420,5420,0
|
|
20230713,103700,18366470,5420,5420,5420,5420,0
|
|
20230713,103600,18366470,5420,5420,5420,5420,0
|
|
20230713,103500,18366470,5420,5420,5420,5420,0
|
|
20230713,103400,18366470,5420,5420,5420,5420,0
|
|
20230713,103300,18366470,5420,5420,5420,5420,52
|
|
20230713,103200,18084630,5420,5420,5420,5420,0
|
|
20230713,103100,18084630,5420,5440,5440,5420,300
|
|
20230713,103000,16456670,5440,5440,5440,5440,0
|
|
20230713,102900,16456670,5440,5440,5440,5440,0
|
|
20230713,102800,16456670,5440,5440,5440,5440,140
|
|
20230713,102700,15695070,5440,5450,5450,5440,100
|
|
20230713,102600,15150920,5460,5460,5460,5460,0
|
|
20230713,102500,15150920,5460,5460,5460,5460,0
|
|
20230713,102400,15150920,5460,5460,5460,5460,0
|
|
20230713,102300,15150920,5460,5460,5460,5460,4
|
|
20230713,102200,15129080,5460,5450,5460,5450,203
|
|
20230713,102100,14022200,5450,5450,5450,5440,258
|
|
20230713,102000,12617980,5440,5440,5440,5440,0
|
|
20230713,101900,12617980,5440,5440,5440,5440,0
|
|
20230713,101800,12617980,5440,5440,5440,5440,0
|
|
20230713,101700,12617980,5440,5440,5440,5440,0
|
|
20230713,101600,12617980,5440,5440,5440,5440,0
|
|
20230713,101500,12617980,5440,5440,5440,5440,13
|
|
20230713,101400,12547260,5440,5440,5440,5440,0
|
|
20230713,101300,12547260,5440,5440,5440,5440,0
|
|
20230713,101200,12547260,5440,5440,5440,5440,0
|
|
20230713,101100,12547260,5440,5440,5440,5440,0
|
|
20230713,101000,12547260,5440,5440,5440,5440,0
|
|
20230713,100900,12547260,5440,5440,5440,5440,0
|
|
20230713,100800,12547260,5440,5440,5440,5440,0
|
|
20230713,100700,12547260,5440,5440,5440,5440,0
|
|
20230713,100600,12547260,5440,5440,5440,5440,0
|
|
20230713,100500,12547260,5440,5440,5440,5440,0
|
|
20230713,100400,12547260,5440,5440,5440,5440,0
|
|
20230713,100300,12547260,5440,5440,5440,5440,15
|
|
20230713,100200,12465660,5430,5430,5430,5430,0
|
|
20230713,100100,12465660,5430,5430,5430,5430,0
|
|
20230713,100000,12465660,5430,5430,5430,5430,0
|
|
20230713,095900,12465660,5430,5430,5430,5430,0
|
|
20230713,095800,12465660,5430,5430,5430,5430,0
|
|
20230713,095700,12465660,5430,5430,5430,5430,0
|
|
20230713,095600,12465660,5430,5430,5430,5430,0
|
|
20230713,095500,12465660,5430,5430,5430,5430,0
|
|
20230713,095400,12465660,5430,5430,5430,5430,0
|
|
20230713,095300,12465660,5430,5430,5430,5430,0
|
|
20230713,095200,12465660,5430,5430,5430,5430,0
|
|
20230713,095100,12465660,5430,5430,5430,5430,0
|
|
20230713,095000,12465660,5430,5430,5430,5430,10
|
|
20230713,094900,12411360,5420,5420,5420,5420,0
|
|
20230713,094800,12411360,5420,5420,5420,5420,0
|
|
20230713,094700,12411360,5420,5420,5420,5420,0
|
|
20230713,094600,12411360,5420,5420,5420,5420,0
|
|
20230713,094500,12411360,5420,5420,5420,5420,0
|
|
20230713,094400,12411360,5420,5420,5420,5420,0
|
|
20230713,094300,12411360,5420,5420,5420,5420,30
|
|
20230713,094200,12248760,5460,5460,5460,5460,0
|
|
20230713,094100,12248760,5460,5460,5460,5460,1
|
|
20230713,094000,12243300,5460,5440,5460,5440,378
|
|
20230713,093900,10184920,5420,5420,5420,5420,0
|
|
20230713,093800,10184920,5420,5420,5420,5420,0
|
|
20230713,093700,10184920,5420,5420,5420,5420,0
|
|
20230713,093600,10184920,5420,5420,5420,5420,0
|
|
20230713,093500,10184920,5420,5420,5420,5420,0
|
|
20230713,093400,10184920,5420,5420,5420,5420,0
|
|
20230713,093300,10184920,5420,5420,5420,5420,0
|
|
20230713,093200,10184920,5420,5420,5420,5420,0
|
|
20230713,093100,10184920,5420,5420,5420,5420,0
|
|
20230713,093000,10184920,5420,5420,5420,5420,0
|
|
20230713,092900,10184920,5420,5420,5420,5420,900
|
|
20230713,092800,5306920,5420,5420,5420,5420,0
|
|
20230713,092700,5306920,5420,5430,5430,5420,141
|
|
20230713,092600,4542690,5430,5430,5430,5430,0
|
|
20230713,092500,4542690,5430,5430,5430,5430,0
|
|
20230713,092400,4542690,5430,5430,5430,5430,4
|
|
20230713,092300,4520970,5410,5410,5410,5410,0
|
|
20230713,092200,4520970,5410,5410,5410,5410,0
|
|
20230713,092100,4520970,5410,5410,5410,5410,7
|
|
20230713,092000,4483100,5410,5410,5410,5410,0
|
|
20230713,091900,4483100,5410,5410,5410,5410,0
|
|
20230713,091800,4483100,5410,5410,5410,5410,0
|
|
20230713,091700,4483100,5410,5420,5420,5410,245
|
|
20230713,091600,3156620,5460,5460,5460,5460,0
|
|
20230713,091500,3156620,5460,5450,5460,5450,129
|
|
20230713,091400,2453290,5410,5410,5410,5410,0
|
|
20230713,091300,2453290,5410,5410,5410,5410,0
|
|
20230713,091200,2453290,5410,5410,5410,5410,0
|
|
20230713,091100,2453290,5410,5410,5410,5410,0
|
|
20230713,091000,2453290,5410,5420,5420,5410,208
|
|
20230713,090900,1327110,5410,5410,5410,5410,0
|
|
20230713,090800,1327110,5410,5410,5410,5410,0
|
|
20230713,090700,1327110,5410,5410,5410,5410,52
|
|
20230713,090600,1045790,5410,5410,5410,5410,0
|
|
20230713,090500,1045790,5410,5410,5410,5410,82
|
|
20230713,090400,602170,5410,5410,5410,5410,0
|
|
20230713,090300,602170,5410,5410,5410,5410,0
|
|
20230713,090200,602170,5410,5410,5410,5410,0
|
|
20230713,090100,602170,5410,5410,5410,5410,0
|
|
20230713,090000,602170,5410,5440,5440,5410,111
|