586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,184300,34240420,5480,5480,5480,5480,410
|
|
20230717,184200,34240420,5480,5480,5480,5480,0
|
|
20230717,184100,34240420,5480,5480,5480,5480,0
|
|
20230717,184000,34240420,5480,5480,5480,5480,0
|
|
20230717,183900,34240420,5480,5480,5480,5480,0
|
|
20230717,183800,34240420,5480,5480,5480,5480,0
|
|
20230717,183700,34240420,5480,5480,5480,5480,0
|
|
20230717,183600,34240420,5480,5480,5480,5480,0
|
|
20230717,183500,34240420,5480,5480,5480,5480,0
|
|
20230717,183400,34240420,5480,5480,5480,5480,0
|
|
20230717,183300,34240420,5480,5480,5480,5480,0
|
|
20230717,183200,34240420,5480,5480,5480,5480,0
|
|
20230717,183100,34240420,5480,5480,5480,5480,0
|
|
20230717,183000,34240420,5480,5480,5480,5480,0
|
|
20230717,182900,34240420,5480,5480,5480,5480,0
|
|
20230717,182800,34240420,5480,5480,5480,5480,0
|
|
20230717,182700,34240420,5480,5480,5480,5480,0
|
|
20230717,182600,34240420,5480,5480,5480,5480,0
|
|
20230717,182500,34240420,5480,5480,5480,5480,0
|
|
20230717,182400,34240420,5480,5480,5480,5480,0
|
|
20230717,182300,34240420,5480,5480,5480,5480,0
|
|
20230717,182200,34240420,5480,5480,5480,5480,0
|
|
20230717,182100,34240420,5480,5480,5480,5480,0
|
|
20230717,182000,34240420,5480,5480,5480,5480,0
|
|
20230717,181900,34240420,5480,5480,5480,5480,0
|
|
20230717,181800,34240420,5480,5480,5480,5480,0
|
|
20230717,181700,34240420,5480,5480,5480,5480,0
|
|
20230717,181600,34240420,5480,5480,5480,5480,0
|
|
20230717,181500,34240420,5480,5480,5480,5480,0
|
|
20230717,181400,34240420,5480,5480,5480,5480,0
|
|
20230717,181300,34240420,5480,5480,5480,5480,410
|
|
20230717,181200,34240420,5480,5480,5480,5480,0
|
|
20230717,181100,34240420,5480,5480,5480,5480,0
|
|
20230717,181000,34240420,5480,5480,5480,5480,0
|
|
20230717,180900,34240420,5480,5480,5480,5480,0
|
|
20230717,180800,34240420,5480,5480,5480,5480,0
|
|
20230717,180700,34240420,5480,5480,5480,5480,0
|
|
20230717,180600,34240420,5480,5480,5480,5480,0
|
|
20230717,180500,34240420,5480,5480,5480,5480,0
|
|
20230717,180400,34240420,5480,5480,5480,5480,0
|
|
20230717,180300,34240420,5480,5480,5480,5480,0
|
|
20230717,180200,34240420,5480,5480,5480,5480,0
|
|
20230717,180100,34240420,5480,5480,5480,5480,0
|
|
20230717,180000,34240420,5480,5480,5480,5480,0
|
|
20230717,175900,34240420,5480,5480,5480,5480,0
|
|
20230717,175800,34240420,5480,5480,5480,5480,0
|
|
20230717,175700,34240420,5480,5480,5480,5480,0
|
|
20230717,175600,34240420,5480,5480,5480,5480,0
|
|
20230717,175500,34240420,5480,5480,5480,5480,0
|
|
20230717,175400,34240420,5480,5480,5480,5480,0
|
|
20230717,175300,34240420,5480,5480,5480,5480,0
|
|
20230717,175200,34240420,5480,5480,5480,5480,0
|
|
20230717,175100,34240420,5480,5480,5480,5480,0
|
|
20230717,175000,34240420,5480,5480,5480,5480,0
|
|
20230717,174900,34240420,5480,5480,5480,5480,0
|
|
20230717,174800,34240420,5480,5480,5480,5480,0
|
|
20230717,174700,34240420,5480,5480,5480,5480,0
|
|
20230717,174600,34240420,5480,5480,5480,5480,0
|
|
20230717,174500,34240420,5480,5480,5480,5480,0
|
|
20230717,174400,34240420,5480,5480,5480,5480,0
|
|
20230717,174300,34240420,5480,5480,5480,5480,410
|
|
20230717,174200,34240420,5480,5480,5480,5480,0
|
|
20230717,174100,34240420,5480,5480,5480,5480,0
|
|
20230717,174000,34240420,5480,5480,5480,5480,0
|
|
20230717,173900,34240420,5480,5480,5480,5480,0
|
|
20230717,173800,34240420,5480,5480,5480,5480,0
|
|
20230717,173700,34240420,5480,5480,5480,5480,0
|
|
20230717,173600,34240420,5480,5480,5480,5480,0
|
|
20230717,173500,34240420,5480,5480,5480,5480,0
|
|
20230717,173400,34240420,5480,5480,5480,5480,0
|
|
20230717,173300,34240420,5480,5480,5480,5480,0
|
|
20230717,173200,34240420,5480,5480,5480,5480,0
|
|
20230717,173100,34240420,5480,5480,5480,5480,0
|
|
20230717,173000,34240420,5480,5480,5480,5480,0
|
|
20230717,172900,34240420,5480,5480,5480,5480,0
|
|
20230717,172800,34240420,5480,5480,5480,5480,0
|
|
20230717,172700,34240420,5480,5480,5480,5480,0
|
|
20230717,172600,34240420,5480,5480,5480,5480,0
|
|
20230717,172500,34240420,5480,5480,5480,5480,0
|
|
20230717,172400,34240420,5480,5480,5480,5480,0
|
|
20230717,172300,34240420,5480,5480,5480,5480,0
|
|
20230717,172200,34240420,5480,5480,5480,5480,0
|
|
20230717,172100,34240420,5480,5480,5480,5480,0
|
|
20230717,172000,34240420,5480,5480,5480,5480,0
|
|
20230717,171900,34240420,5480,5480,5480,5480,0
|
|
20230717,171800,34240420,5480,5480,5480,5480,0
|
|
20230717,171700,34240420,5480,5480,5480,5480,0
|
|
20230717,171600,34240420,5480,5480,5480,5480,0
|
|
20230717,171500,34240420,5480,5480,5480,5480,0
|
|
20230717,171400,34240420,5480,5480,5480,5480,0
|
|
20230717,171300,34240420,5480,5480,5480,5480,410
|
|
20230717,171200,34240420,5480,5480,5480,5480,0
|
|
20230717,171100,34240420,5480,5480,5480,5480,0
|
|
20230717,171000,34240420,5480,5480,5480,5480,0
|
|
20230717,170900,34240420,5480,5480,5480,5480,0
|
|
20230717,170800,34240420,5480,5480,5480,5480,0
|
|
20230717,170700,34240420,5480,5480,5480,5480,0
|
|
20230717,170600,34240420,5480,5480,5480,5480,0
|
|
20230717,170500,34240420,5480,5480,5480,5480,0
|
|
20230717,170400,34240420,5480,5480,5480,5480,0
|
|
20230717,170300,34240420,5480,5480,5480,5480,0
|
|
20230717,170200,34240420,5480,5480,5480,5480,0
|
|
20230717,170100,34240420,5480,5480,5480,5480,0
|
|
20230717,170000,34240420,5480,5480,5480,5480,0
|
|
20230717,165900,34240420,5480,5480,5480,5480,0
|
|
20230717,165800,34240420,5480,5480,5480,5480,0
|
|
20230717,165700,34240420,5480,5480,5480,5480,0
|
|
20230717,165600,34240420,5480,5480,5480,5480,0
|
|
20230717,165500,34240420,5480,5480,5480,5480,0
|
|
20230717,165400,34240420,5480,5480,5480,5480,0
|
|
20230717,165300,34240420,5480,5480,5480,5480,0
|
|
20230717,165200,34240420,5480,5480,5480,5480,0
|
|
20230717,165100,34240420,5480,5480,5480,5480,0
|
|
20230717,165000,34240420,5480,5480,5480,5480,0
|
|
20230717,164900,34240420,5480,5480,5480,5480,0
|
|
20230717,164800,34240420,5480,5480,5480,5480,0
|
|
20230717,164700,34240420,5480,5480,5480,5480,0
|
|
20230717,164600,34240420,5480,5480,5480,5480,0
|
|
20230717,164500,34240420,5480,5480,5480,5480,0
|
|
20230717,164400,34240420,5480,5480,5480,5480,0
|
|
20230717,164300,34240420,5480,5480,5480,5480,410
|
|
20230717,164200,34240420,5480,5480,5480,5480,0
|
|
20230717,164100,34240420,5480,5480,5480,5480,0
|
|
20230717,164000,34240420,5480,5480,5480,5480,0
|
|
20230717,163900,34240420,5480,5480,5480,5480,0
|
|
20230717,163800,34240420,5480,5480,5480,5480,0
|
|
20230717,163700,34240420,5480,5480,5480,5480,0
|
|
20230717,163600,34240420,5480,5480,5480,5480,0
|
|
20230717,163500,34240420,5480,5480,5480,5480,0
|
|
20230717,163400,34240420,5480,5480,5480,5480,0
|
|
20230717,163300,34240420,5480,5480,5480,5480,0
|
|
20230717,163200,34240420,5480,5480,5480,5480,0
|
|
20230717,163100,34240420,5480,5480,5480,5480,0
|
|
20230717,163000,34240420,5480,5480,5480,5480,0
|
|
20230717,162900,34240420,5480,5480,5480,5480,0
|
|
20230717,162800,34240420,5480,5480,5480,5480,0
|
|
20230717,162700,34240420,5480,5480,5480,5480,0
|
|
20230717,162600,34240420,5480,5480,5480,5480,0
|
|
20230717,162500,34240420,5480,5480,5480,5480,0
|
|
20230717,162400,34240420,5480,5480,5480,5480,0
|
|
20230717,162300,34240420,5480,5480,5480,5480,0
|
|
20230717,162200,34240420,5480,5480,5480,5480,0
|
|
20230717,162100,34240420,5480,5480,5480,5480,0
|
|
20230717,162000,34240420,5480,5480,5480,5480,0
|
|
20230717,161900,34240420,5480,5480,5480,5480,0
|
|
20230717,161800,34240420,5480,5480,5480,5480,0
|
|
20230717,161700,34240420,5480,5480,5480,5480,0
|
|
20230717,161600,34240420,5480,5480,5480,5480,0
|
|
20230717,161500,34240420,5480,5480,5480,5480,0
|
|
20230717,161400,34240420,5480,5480,5480,5480,0
|
|
20230717,161300,34240420,5480,5480,5480,5480,410
|
|
20230717,161200,34240420,5480,5480,5480,5480,0
|
|
20230717,161100,34240420,5480,5480,5480,5480,0
|
|
20230717,161000,34240420,5480,5480,5480,5480,0
|
|
20230717,160900,34240420,5480,5480,5480,5480,0
|
|
20230717,160800,34240420,5480,5480,5480,5480,0
|
|
20230717,160700,34240420,5480,5480,5480,5480,0
|
|
20230717,160600,34240420,5480,5480,5480,5480,0
|
|
20230717,160500,34240420,5480,5480,5480,5480,0
|
|
20230717,160400,34240420,5480,5480,5480,5480,0
|
|
20230717,160300,34240420,5480,5480,5480,5480,0
|
|
20230717,160200,34240420,5480,5480,5480,5480,0
|
|
20230717,160100,34240420,5480,5480,5480,5480,0
|
|
20230717,160000,34240420,5480,5480,5480,5480,0
|
|
20230717,155900,34240420,5480,5480,5480,5480,0
|
|
20230717,155800,34240420,5480,5480,5480,5480,0
|
|
20230717,155700,34240420,5480,5480,5480,5480,0
|
|
20230717,155600,34240420,5480,5480,5480,5480,0
|
|
20230717,155500,34240420,5480,5480,5480,5480,0
|
|
20230717,155400,34240420,5480,5480,5480,5480,0
|
|
20230717,155300,34240420,5480,5480,5480,5480,0
|
|
20230717,155200,34240420,5480,5480,5480,5480,0
|
|
20230717,155100,34240420,5480,5480,5480,5480,0
|
|
20230717,155000,34240420,5480,5480,5480,5480,0
|
|
20230717,154900,34240420,5480,5480,5480,5480,0
|
|
20230717,154800,34240420,5480,5480,5480,5480,0
|
|
20230717,154700,34240420,5480,5480,5480,5480,0
|
|
20230717,154600,34240420,5480,5480,5480,5480,0
|
|
20230717,154500,34240420,5480,5480,5480,5480,0
|
|
20230717,154400,34240420,5480,5480,5480,5480,0
|
|
20230717,154300,34240420,5480,5480,5480,5480,410
|
|
20230717,154200,34240420,5480,5480,5480,5480,0
|
|
20230717,154100,34240420,5480,5480,5480,5480,0
|
|
20230717,154000,34240420,5480,5480,5480,5480,0
|
|
20230717,153900,34240420,5480,5480,5480,5480,0
|
|
20230717,153800,34240420,5480,5480,5480,5480,0
|
|
20230717,153700,34240420,5480,5480,5480,5480,0
|
|
20230717,153600,34240420,5480,5480,5480,5480,0
|
|
20230717,153500,34240420,5480,5480,5480,5480,0
|
|
20230717,153400,34240420,5480,5480,5480,5480,0
|
|
20230717,153300,34240420,5480,5480,5480,5480,0
|
|
20230717,153200,34240420,5480,5480,5480,5480,0
|
|
20230717,153100,34240420,5480,5480,5480,5480,0
|
|
20230717,153000,34240420,5480,5480,5480,5480,410
|
|
20230717,152900,31993620,5450,5450,5450,5450,0
|
|
20230717,152800,31993620,5450,5450,5450,5450,0
|
|
20230717,152700,31993620,5450,5450,5450,5450,0
|
|
20230717,152600,31993620,5450,5450,5450,5450,0
|
|
20230717,152500,31993620,5450,5450,5450,5450,0
|
|
20230717,152400,31993620,5450,5450,5450,5450,0
|
|
20230717,152300,31993620,5450,5450,5450,5450,0
|
|
20230717,152200,31993620,5450,5450,5450,5450,0
|
|
20230717,152100,31993620,5450,5450,5450,5450,0
|
|
20230717,152000,31993620,5450,5450,5450,5450,0
|
|
20230717,151900,31993620,5450,5450,5450,5450,0
|
|
20230717,151800,31993620,5450,5460,5460,5450,5
|
|
20230717,151700,31966350,5450,5450,5450,5450,0
|
|
20230717,151600,31966350,5450,5450,5450,5450,0
|
|
20230717,151500,31966350,5450,5450,5450,5450,17
|
|
20230717,151400,31873700,5470,5470,5470,5470,0
|
|
20230717,151300,31873700,5470,5470,5470,5470,0
|
|
20230717,151200,31873700,5470,5470,5470,5470,0
|
|
20230717,151100,31873700,5470,5470,5470,5470,0
|
|
20230717,151000,31873700,5470,5470,5470,5470,0
|
|
20230717,150900,31873700,5470,5470,5470,5470,0
|
|
20230717,150800,31873700,5470,5470,5470,5470,0
|
|
20230717,150700,31873700,5470,5470,5470,5470,0
|
|
20230717,150600,31873700,5470,5470,5470,5470,0
|
|
20230717,150500,31873700,5470,5470,5470,5470,30
|
|
20230717,150400,31709600,5470,5470,5470,5470,50
|
|
20230717,150300,31436100,5470,5470,5470,5470,0
|
|
20230717,150200,31436100,5470,5470,5470,5470,0
|
|
20230717,150100,31436100,5470,5470,5470,5470,0
|
|
20230717,150000,31436100,5470,5470,5470,5470,58
|
|
20230717,145900,31118840,5450,5450,5450,5450,3
|
|
20230717,145800,31102490,5420,5420,5420,5420,0
|
|
20230717,145700,31102490,5420,5420,5420,5420,0
|
|
20230717,145600,31102490,5420,5420,5420,5420,1
|
|
20230717,145500,31097070,5470,5470,5470,5470,0
|
|
20230717,145400,31097070,5470,5470,5470,5470,0
|
|
20230717,145300,31097070,5470,5470,5470,5470,5
|
|
20230717,145200,31069720,5420,5420,5420,5420,2
|
|
20230717,145100,31058880,5420,5420,5420,5420,0
|
|
20230717,145000,31058880,5420,5420,5420,5420,0
|
|
20230717,144900,31058880,5420,5420,5420,5420,0
|
|
20230717,144800,31058880,5420,5420,5420,5420,0
|
|
20230717,144700,31058880,5420,5420,5420,5420,0
|
|
20230717,144600,31058880,5420,5420,5420,5420,0
|
|
20230717,144500,31058880,5420,5420,5420,5420,0
|
|
20230717,144400,31058880,5420,5420,5420,5420,0
|
|
20230717,144300,31058880,5420,5420,5420,5420,0
|
|
20230717,144200,31058880,5420,5420,5420,5420,0
|
|
20230717,144100,31058880,5420,5420,5420,5420,0
|
|
20230717,144000,31058880,5420,5420,5420,5420,0
|
|
20230717,143900,31058880,5420,5420,5420,5420,0
|
|
20230717,143800,31058880,5420,5420,5420,5420,0
|
|
20230717,143700,31058880,5420,5420,5420,5420,0
|
|
20230717,143600,31058880,5420,5420,5420,5420,0
|
|
20230717,143500,31058880,5420,5420,5420,5420,0
|
|
20230717,143400,31058880,5420,5420,5420,5420,0
|
|
20230717,143300,31058880,5420,5420,5420,5420,0
|
|
20230717,143200,31058880,5420,5420,5420,5420,0
|
|
20230717,143100,31058880,5420,5420,5420,5420,0
|
|
20230717,143000,31058880,5420,5420,5420,5420,0
|
|
20230717,142900,31058880,5420,5430,5430,5420,170
|
|
20230717,142800,30137400,5420,5420,5420,5420,0
|
|
20230717,142700,30137400,5420,5420,5420,5420,0
|
|
20230717,142600,30137400,5420,5420,5420,5420,0
|
|
20230717,142500,30137400,5420,5420,5420,5420,0
|
|
20230717,142400,30137400,5420,5430,5430,5420,333
|
|
20230717,142300,28329920,5430,5430,5430,5430,0
|
|
20230717,142200,28329920,5430,5430,5430,5430,0
|
|
20230717,142100,28329920,5430,5430,5430,5430,0
|
|
20230717,142000,28329920,5430,5430,5430,5430,0
|
|
20230717,141900,28329920,5430,5430,5430,5430,0
|
|
20230717,141800,28329920,5430,5430,5430,5430,0
|
|
20230717,141700,28329920,5430,5430,5430,5430,0
|
|
20230717,141600,28329920,5430,5430,5430,5430,1
|
|
20230717,141500,28324490,5460,5460,5460,5460,0
|
|
20230717,141400,28324490,5460,5460,5460,5460,0
|
|
20230717,141300,28324490,5460,5460,5460,5460,0
|
|
20230717,141200,28324490,5460,5460,5460,5460,0
|
|
20230717,141100,28324490,5460,5460,5460,5460,30
|
|
20230717,141000,28160690,5460,5460,5460,5460,0
|
|
20230717,140900,28160690,5460,5460,5460,5460,60
|
|
20230717,140800,27833090,5430,5430,5430,5430,0
|
|
20230717,140700,27833090,5430,5430,5430,5430,0
|
|
20230717,140600,27833090,5430,5430,5430,5430,0
|
|
20230717,140500,27833090,5430,5430,5430,5430,0
|
|
20230717,140400,27833090,5430,5430,5430,5430,0
|
|
20230717,140300,27833090,5430,5430,5430,5430,0
|
|
20230717,140200,27833090,5430,5430,5430,5430,0
|
|
20230717,140100,27833090,5430,5430,5430,5430,0
|
|
20230717,140000,27833090,5430,5430,5430,5430,0
|
|
20230717,135900,27833090,5430,5430,5430,5430,0
|
|
20230717,135800,27833090,5430,5430,5430,5430,0
|
|
20230717,135700,27833090,5430,5430,5430,5430,0
|
|
20230717,135600,27833090,5430,5430,5430,5430,0
|
|
20230717,135500,27833090,5430,5430,5430,5430,0
|
|
20230717,135400,27833090,5430,5430,5430,5430,0
|
|
20230717,135300,27833090,5430,5430,5430,5430,0
|
|
20230717,135200,27833090,5430,5430,5430,5430,0
|
|
20230717,135100,27833090,5430,5430,5430,5430,0
|
|
20230717,135000,27833090,5430,5430,5430,5430,0
|
|
20230717,134900,27833090,5430,5430,5430,5430,0
|
|
20230717,134800,27833090,5430,5430,5430,5430,0
|
|
20230717,134700,27833090,5430,5430,5430,5430,0
|
|
20230717,134600,27833090,5430,5430,5430,5430,0
|
|
20230717,134500,27833090,5430,5430,5430,5430,0
|
|
20230717,134400,27833090,5430,5430,5430,5430,0
|
|
20230717,134300,27833090,5430,5430,5430,5430,0
|
|
20230717,134200,27833090,5430,5430,5430,5430,0
|
|
20230717,134100,27833090,5430,5430,5430,5430,0
|
|
20230717,134000,27833090,5430,5440,5440,5430,50
|
|
20230717,133900,27561230,5450,5450,5450,5450,0
|
|
20230717,133800,27561230,5450,5450,5450,5450,0
|
|
20230717,133700,27561230,5450,5450,5450,5450,0
|
|
20230717,133600,27561230,5450,5450,5450,5450,1
|
|
20230717,133500,27555780,5450,5450,5450,5450,2
|
|
20230717,133400,27544880,5460,5460,5460,5460,0
|
|
20230717,133300,27544880,5460,5460,5460,5460,0
|
|
20230717,133200,27544880,5460,5460,5460,5460,0
|
|
20230717,133100,27544880,5460,5460,5460,5460,0
|
|
20230717,133000,27544880,5460,5460,5460,5460,0
|
|
20230717,132900,27544880,5460,5460,5460,5460,0
|
|
20230717,132800,27544880,5460,5460,5460,5460,0
|
|
20230717,132700,27544880,5460,5460,5460,5460,10
|
|
20230717,132600,27490280,5430,5430,5430,5430,0
|
|
20230717,132500,27490280,5430,5430,5430,5430,0
|
|
20230717,132400,27490280,5430,5430,5430,5430,0
|
|
20230717,132300,27490280,5430,5430,5430,5430,0
|
|
20230717,132200,27490280,5430,5430,5430,5430,0
|
|
20230717,132100,27490280,5430,5430,5430,5430,0
|
|
20230717,132000,27490280,5430,5440,5440,5430,100
|
|
20230717,131900,26946980,5430,5430,5430,5430,0
|
|
20230717,131800,26946980,5430,5430,5430,5430,0
|
|
20230717,131700,26946980,5430,5430,5430,5430,0
|
|
20230717,131600,26946980,5430,5430,5430,5430,0
|
|
20230717,131500,26946980,5430,5430,5430,5430,0
|
|
20230717,131400,26946980,5430,5430,5430,5430,0
|
|
20230717,131300,26946980,5430,5430,5430,5430,0
|
|
20230717,131200,26946980,5430,5430,5430,5430,0
|
|
20230717,131100,26946980,5430,5430,5430,5430,0
|
|
20230717,131000,26946980,5430,5430,5430,5430,0
|
|
20230717,130900,26946980,5430,5430,5430,5430,0
|
|
20230717,130800,26946980,5430,5430,5430,5430,124
|
|
20230717,130700,26273660,5430,5430,5430,5430,71
|
|
20230717,130600,25888130,5440,5440,5440,5440,0
|
|
20230717,130500,25888130,5440,5440,5440,5440,0
|
|
20230717,130400,25888130,5440,5440,5440,5440,0
|
|
20230717,130300,25888130,5440,5440,5440,5440,0
|
|
20230717,130200,25888130,5440,5440,5440,5440,0
|
|
20230717,130100,25888130,5440,5440,5440,5440,0
|
|
20230717,130000,25888130,5440,5440,5440,5440,0
|
|
20230717,125900,25888130,5440,5440,5440,5440,39
|
|
20230717,125800,25675970,5440,5440,5440,5440,0
|
|
20230717,125700,25675970,5440,5440,5440,5440,0
|
|
20230717,125600,25675970,5440,5440,5440,5440,200
|
|
20230717,125500,24587970,5440,5440,5440,5440,0
|
|
20230717,125400,24587970,5440,5440,5440,5440,100
|
|
20230717,125300,24043970,5450,5450,5450,5450,0
|
|
20230717,125200,24043970,5450,5450,5450,5450,0
|
|
20230717,125100,24043970,5450,5450,5450,5450,0
|
|
20230717,125000,24043970,5450,5450,5450,5450,0
|
|
20230717,124900,24043970,5450,5450,5450,5450,0
|
|
20230717,124800,24043970,5450,5450,5450,5450,0
|
|
20230717,124700,24043970,5450,5450,5450,5450,0
|
|
20230717,124600,24043970,5450,5450,5450,5450,0
|
|
20230717,124500,24043970,5450,5450,5450,5450,0
|
|
20230717,124400,24043970,5450,5450,5450,5450,16
|
|
20230717,124300,23956770,5450,5450,5450,5450,0
|
|
20230717,124200,23956770,5450,5450,5450,5450,0
|
|
20230717,124100,23956770,5450,5450,5450,5450,0
|
|
20230717,124000,23956770,5450,5450,5450,5450,0
|
|
20230717,123900,23956770,5450,5450,5450,5450,0
|
|
20230717,123800,23956770,5450,5450,5450,5450,0
|
|
20230717,123700,23956770,5450,5450,5450,5450,0
|
|
20230717,123600,23956770,5450,5450,5450,5450,0
|
|
20230717,123500,23956770,5450,5450,5450,5450,0
|
|
20230717,123400,23956770,5450,5450,5450,5450,0
|
|
20230717,123300,23956770,5450,5450,5450,5450,0
|
|
20230717,123200,23956770,5450,5450,5450,5450,0
|
|
20230717,123100,23956770,5450,5450,5450,5450,0
|
|
20230717,123000,23956770,5450,5450,5450,5450,0
|
|
20230717,122900,23956770,5450,5450,5450,5450,0
|
|
20230717,122800,23956770,5450,5450,5450,5450,0
|
|
20230717,122700,23956770,5450,5450,5450,5450,0
|
|
20230717,122600,23956770,5450,5450,5450,5450,0
|
|
20230717,122500,23956770,5450,5450,5450,5450,0
|
|
20230717,122400,23956770,5450,5450,5450,5450,0
|
|
20230717,122300,23956770,5450,5450,5450,5450,0
|
|
20230717,122200,23956770,5450,5450,5450,5450,0
|
|
20230717,122100,23956770,5450,5450,5450,5450,0
|
|
20230717,122000,23956770,5450,5450,5450,5450,495
|
|
20230717,121900,21259020,5450,5450,5450,5450,0
|
|
20230717,121800,21259020,5450,5450,5450,5450,0
|
|
20230717,121700,21259020,5450,5450,5450,5450,0
|
|
20230717,121600,21259020,5450,5450,5450,5450,0
|
|
20230717,121500,21259020,5450,5450,5450,5450,0
|
|
20230717,121400,21259020,5450,5450,5450,5450,0
|
|
20230717,121300,21259020,5450,5450,5450,5450,0
|
|
20230717,121200,21259020,5450,5450,5450,5450,0
|
|
20230717,121100,21259020,5450,5450,5450,5450,0
|
|
20230717,121000,21259020,5450,5450,5450,5450,0
|
|
20230717,120900,21259020,5450,5450,5450,5450,0
|
|
20230717,120800,21259020,5450,5450,5450,5450,0
|
|
20230717,120700,21259020,5450,5450,5450,5450,0
|
|
20230717,120600,21259020,5450,5470,5470,5450,230
|
|
20230717,120500,20003190,5490,5490,5490,5490,0
|
|
20230717,120400,20003190,5490,5490,5490,5490,0
|
|
20230717,120300,20003190,5490,5490,5490,5490,0
|
|
20230717,120200,20003190,5490,5480,5500,5480,3
|
|
20230717,120100,19986720,5470,5460,5470,5460,232
|
|
20230717,120000,18719680,5460,5460,5460,5460,17
|
|
20230717,115900,18626860,5460,5460,5460,5460,0
|
|
20230717,115800,18626860,5460,5460,5460,5460,0
|
|
20230717,115700,18626860,5460,5460,5460,5460,0
|
|
20230717,115600,18626860,5460,5460,5460,5460,0
|
|
20230717,115500,18626860,5460,5460,5460,5460,0
|
|
20230717,115400,18626860,5460,5460,5460,5460,0
|
|
20230717,115300,18626860,5460,5460,5460,5460,0
|
|
20230717,115200,18626860,5460,5460,5460,5460,0
|
|
20230717,115100,18626860,5460,5460,5460,5460,60
|
|
20230717,115000,18299260,5470,5470,5470,5470,0
|
|
20230717,114900,18299260,5470,5470,5470,5470,0
|
|
20230717,114800,18299260,5470,5470,5470,5470,164
|
|
20230717,114700,17402180,5470,5470,5470,5470,0
|
|
20230717,114600,17402180,5470,5470,5470,5470,0
|
|
20230717,114500,17402180,5470,5470,5470,5470,0
|
|
20230717,114400,17402180,5470,5470,5470,5470,0
|
|
20230717,114300,17402180,5470,5470,5470,5470,0
|
|
20230717,114200,17402180,5470,5470,5470,5470,0
|
|
20230717,114100,17402180,5470,5470,5470,5470,0
|
|
20230717,114000,17402180,5470,5470,5470,5470,0
|
|
20230717,113900,17402180,5470,5470,5470,5470,20
|
|
20230717,113800,17292780,5470,5470,5470,5470,0
|
|
20230717,113700,17292780,5470,5470,5470,5470,30
|
|
20230717,113600,17128680,5470,5470,5470,5470,0
|
|
20230717,113500,17128680,5470,5470,5470,5470,30
|
|
20230717,113400,16964580,5470,5470,5470,5470,11
|
|
20230717,113300,16904410,5470,5470,5470,5470,4
|
|
20230717,113200,16882530,5480,5480,5480,5480,0
|
|
20230717,113100,16882530,5480,5480,5480,5480,131
|
|
20230717,113000,16164650,5500,5500,5500,5500,0
|
|
20230717,112900,16164650,5500,5500,5500,5500,10
|
|
20230717,112800,16109650,5500,5500,5500,5500,0
|
|
20230717,112700,16109650,5500,5500,5500,5500,0
|
|
20230717,112600,16109650,5500,5500,5500,5500,0
|
|
20230717,112500,16109650,5500,5500,5500,5500,0
|
|
20230717,112400,16109650,5500,5500,5500,5500,1
|
|
20230717,112300,16104150,5490,5490,5490,5490,0
|
|
20230717,112200,16104150,5490,5490,5490,5490,0
|
|
20230717,112100,16104150,5490,5490,5490,5490,0
|
|
20230717,112000,16104150,5490,5490,5490,5490,0
|
|
20230717,111900,16104150,5490,5490,5490,5490,0
|
|
20230717,111800,16104150,5490,5490,5490,5490,0
|
|
20230717,111700,16104150,5490,5490,5490,5490,91
|
|
20230717,111600,15604560,5490,5490,5490,5490,0
|
|
20230717,111500,15604560,5490,5490,5490,5490,1
|
|
20230717,111400,15599070,5490,5490,5490,5490,0
|
|
20230717,111300,15599070,5490,5490,5490,5490,0
|
|
20230717,111200,15599070,5490,5490,5490,5490,0
|
|
20230717,111100,15599070,5490,5490,5490,5490,0
|
|
20230717,111000,15599070,5490,5490,5490,5490,0
|
|
20230717,110900,15599070,5490,5490,5490,5490,0
|
|
20230717,110800,15599070,5490,5490,5490,5490,0
|
|
20230717,110700,15599070,5490,5490,5490,5490,0
|
|
20230717,110600,15599070,5490,5490,5490,5490,0
|
|
20230717,110500,15599070,5490,5490,5490,5490,0
|
|
20230717,110400,15599070,5490,5490,5490,5490,0
|
|
20230717,110300,15599070,5490,5490,5490,5490,0
|
|
20230717,110200,15599070,5490,5490,5490,5490,0
|
|
20230717,110100,15599070,5490,5480,5490,5480,11
|
|
20230717,110000,15538780,5490,5490,5490,5490,8
|
|
20230717,105900,15494860,5500,5500,5500,5500,0
|
|
20230717,105800,15494860,5500,5500,5500,5500,5
|
|
20230717,105700,15467360,5500,5500,5500,5500,0
|
|
20230717,105600,15467360,5500,5500,5500,5500,0
|
|
20230717,105500,15467360,5500,5500,5500,5500,0
|
|
20230717,105400,15467360,5500,5490,5500,5490,30
|
|
20230717,105300,15302640,5480,5480,5480,5480,27
|
|
20230717,105200,15154680,5480,5480,5480,5480,0
|
|
20230717,105100,15154680,5480,5480,5480,5480,0
|
|
20230717,105000,15154680,5480,5480,5480,5480,0
|
|
20230717,104900,15154680,5480,5480,5480,5480,0
|
|
20230717,104800,15154680,5480,5480,5480,5480,10
|
|
20230717,104700,15099880,5490,5490,5490,5490,0
|
|
20230717,104600,15099880,5490,5490,5490,5490,0
|
|
20230717,104500,15099880,5490,5490,5490,5490,0
|
|
20230717,104400,15099880,5490,5490,5490,5490,0
|
|
20230717,104300,15099880,5490,5490,5490,5490,0
|
|
20230717,104200,15099880,5490,5490,5490,5490,3
|
|
20230717,104100,15083410,5480,5480,5480,5480,4
|
|
20230717,104000,15061490,5470,5470,5470,5470,0
|
|
20230717,103900,15061490,5470,5470,5470,5470,0
|
|
20230717,103800,15061490,5470,5470,5470,5470,0
|
|
20230717,103700,15061490,5470,5470,5470,5470,0
|
|
20230717,103600,15061490,5470,5470,5470,5470,0
|
|
20230717,103500,15061490,5470,5470,5470,5470,0
|
|
20230717,103400,15061490,5470,5470,5470,5470,0
|
|
20230717,103300,15061490,5470,5470,5470,5470,35
|
|
20230717,103200,14870040,5470,5470,5470,5470,1
|
|
20230717,103100,14864570,5460,5460,5460,5460,0
|
|
20230717,103000,14864570,5460,5460,5460,5460,0
|
|
20230717,102900,14864570,5460,5460,5460,5460,0
|
|
20230717,102800,14864570,5460,5460,5460,5460,0
|
|
20230717,102700,14864570,5460,5460,5460,5460,0
|
|
20230717,102600,14864570,5460,5460,5460,5460,0
|
|
20230717,102500,14864570,5460,5460,5460,5460,52
|
|
20230717,102400,14580650,5460,5460,5460,5460,0
|
|
20230717,102300,14580650,5460,5460,5460,5460,0
|
|
20230717,102200,14580650,5460,5460,5460,5460,0
|
|
20230717,102100,14580650,5460,5460,5460,5460,11
|
|
20230717,102000,14520590,5460,5460,5460,5460,1
|
|
20230717,101900,14515130,5460,5460,5460,5460,35
|
|
20230717,101800,14324030,5460,5460,5460,5460,0
|
|
20230717,101700,14324030,5460,5460,5460,5460,10
|
|
20230717,101600,14269430,5460,5460,5460,5460,0
|
|
20230717,101500,14269430,5460,5460,5460,5460,0
|
|
20230717,101400,14269430,5460,5460,5460,5460,115
|
|
20230717,101300,13641530,5460,5460,5460,5460,0
|
|
20230717,101200,13641530,5460,5460,5460,5460,1
|
|
20230717,101100,13636070,5440,5440,5440,5440,0
|
|
20230717,101000,13636070,5440,5440,5440,5440,0
|
|
20230717,100900,13636070,5440,5440,5440,5440,0
|
|
20230717,100800,13636070,5440,5440,5440,5440,85
|
|
20230717,100700,13173670,5440,5440,5440,5440,0
|
|
20230717,100600,13173670,5440,5440,5440,5440,0
|
|
20230717,100500,13173670,5440,5440,5440,5440,0
|
|
20230717,100400,13173670,5440,5440,5440,5440,0
|
|
20230717,100300,13173670,5440,5440,5440,5440,0
|
|
20230717,100200,13173670,5440,5440,5440,5440,0
|
|
20230717,100100,13173670,5440,5440,5440,5440,0
|
|
20230717,100000,13173670,5440,5440,5440,5440,0
|
|
20230717,095900,13173670,5440,5440,5440,5440,0
|
|
20230717,095800,13173670,5440,5440,5440,5440,140
|
|
20230717,095700,12412070,5440,5440,5440,5440,0
|
|
20230717,095600,12412070,5440,5440,5440,5440,0
|
|
20230717,095500,12412070,5440,5440,5440,5440,0
|
|
20230717,095400,12412070,5440,5440,5440,5440,10
|
|
20230717,095300,12357670,5440,5440,5440,5440,9
|
|
20230717,095200,12308710,5440,5440,5440,5440,1
|
|
20230717,095100,12303270,5450,5450,5450,5450,1
|
|
20230717,095000,12297820,5450,5450,5450,5450,10
|
|
20230717,094900,12243320,5460,5460,5460,5460,0
|
|
20230717,094800,12243320,5460,5460,5460,5460,9
|
|
20230717,094700,12194180,5440,5440,5440,5440,0
|
|
20230717,094600,12194180,5440,5440,5440,5440,0
|
|
20230717,094500,12194180,5440,5440,5440,5440,0
|
|
20230717,094400,12194180,5440,5440,5440,5440,0
|
|
20230717,094300,12194180,5440,5440,5440,5440,0
|
|
20230717,094200,12194180,5440,5440,5440,5440,0
|
|
20230717,094100,12194180,5440,5440,5440,5440,30
|
|
20230717,094000,12030980,5460,5460,5460,5460,20
|
|
20230717,093900,11921780,5460,5460,5460,5460,0
|
|
20230717,093800,11921780,5460,5440,5460,5440,758
|
|
20230717,093700,7790200,5400,5400,5400,5400,0
|
|
20230717,093600,7790200,5400,5400,5400,5400,0
|
|
20230717,093500,7790200,5400,5400,5400,5400,0
|
|
20230717,093400,7790200,5400,5400,5400,5400,0
|
|
20230717,093300,7790200,5400,5400,5400,5400,0
|
|
20230717,093200,7790200,5400,5400,5400,5400,1
|
|
20230717,093100,7784800,5440,5440,5440,5440,0
|
|
20230717,093000,7784800,5440,5440,5440,5440,0
|
|
20230717,092900,7784800,5440,5440,5440,5440,80
|
|
20230717,092800,7349600,5410,5410,5410,5410,172
|
|
20230717,092700,6419080,5410,5410,5410,5410,0
|
|
20230717,092600,6419080,5410,5410,5410,5410,86
|
|
20230717,092500,5953820,5460,5460,5460,5460,30
|
|
20230717,092400,5790020,5410,5450,5450,5410,155
|
|
20230717,092300,4950740,5450,5450,5450,5450,0
|
|
20230717,092200,4950740,5450,5450,5450,5450,26
|
|
20230717,092100,4809040,5460,5460,5460,5460,0
|
|
20230717,092000,4809040,5460,5460,5460,5460,0
|
|
20230717,091900,4809040,5460,5460,5460,5460,0
|
|
20230717,091800,4809040,5460,5460,5460,5460,0
|
|
20230717,091700,4809040,5460,5460,5460,5460,1
|
|
20230717,091600,4803580,5420,5420,5420,5420,10
|
|
20230717,091500,4749380,5460,5460,5460,5460,0
|
|
20230717,091400,4749380,5460,5460,5460,5460,0
|
|
20230717,091300,4749380,5460,5460,5460,5460,1
|
|
20230717,091200,4743920,5460,5440,5460,5440,507
|
|
20230717,091100,1976100,5420,5420,5420,5420,0
|
|
20230717,091000,1976100,5420,5420,5420,5420,110
|
|
20230717,090900,1379900,5440,5440,5440,5440,30
|
|
20230717,090800,1216700,5460,5460,5460,5460,22
|
|
20230717,090700,1096580,5440,5440,5440,5440,0
|
|
20230717,090600,1096580,5440,5450,5450,5440,59
|
|
20230717,090500,775320,5460,5460,5460,5460,38
|
|
20230717,090400,567840,5460,5460,5460,5460,0
|
|
20230717,090300,567840,5460,5460,5460,5460,0
|
|
20230717,090200,567840,5460,5460,5460,5460,0
|
|
20230717,090100,567840,5460,5460,5460,5460,0
|
|
20230717,090000,567840,5460,5460,5460,5460,104
|