587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,184400,76999220,5400,5400,5400,5400,231
|
|
20230718,184300,76999220,5400,5400,5400,5400,0
|
|
20230718,184200,76999220,5400,5400,5400,5400,0
|
|
20230718,184100,76999220,5400,5400,5400,5400,0
|
|
20230718,184000,76999220,5400,5400,5400,5400,0
|
|
20230718,183900,76999220,5400,5400,5400,5400,0
|
|
20230718,183800,76999220,5400,5400,5400,5400,0
|
|
20230718,183700,76999220,5400,5400,5400,5400,0
|
|
20230718,183600,76999220,5400,5400,5400,5400,0
|
|
20230718,183500,76999220,5400,5400,5400,5400,0
|
|
20230718,183400,76999220,5400,5400,5400,5400,0
|
|
20230718,183300,76999220,5400,5400,5400,5400,0
|
|
20230718,183200,76999220,5400,5400,5400,5400,0
|
|
20230718,183100,76999220,5400,5400,5400,5400,0
|
|
20230718,183000,76999220,5400,5400,5400,5400,0
|
|
20230718,182900,76999220,5400,5400,5400,5400,0
|
|
20230718,182800,76999220,5400,5400,5400,5400,0
|
|
20230718,182700,76999220,5400,5400,5400,5400,0
|
|
20230718,182600,76999220,5400,5400,5400,5400,0
|
|
20230718,182500,76999220,5400,5400,5400,5400,0
|
|
20230718,182400,76999220,5400,5400,5400,5400,0
|
|
20230718,182300,76999220,5400,5400,5400,5400,0
|
|
20230718,182200,76999220,5400,5400,5400,5400,0
|
|
20230718,182100,76999220,5400,5400,5400,5400,0
|
|
20230718,182000,76999220,5400,5400,5400,5400,0
|
|
20230718,181900,76999220,5400,5400,5400,5400,0
|
|
20230718,181800,76999220,5400,5400,5400,5400,0
|
|
20230718,181700,76999220,5400,5400,5400,5400,0
|
|
20230718,181600,76999220,5400,5400,5400,5400,0
|
|
20230718,181500,76999220,5400,5400,5400,5400,0
|
|
20230718,181400,76999220,5400,5400,5400,5400,231
|
|
20230718,181300,76999220,5400,5400,5400,5400,0
|
|
20230718,181200,76999220,5400,5400,5400,5400,0
|
|
20230718,181100,76999220,5400,5400,5400,5400,0
|
|
20230718,181000,76999220,5400,5400,5400,5400,0
|
|
20230718,180900,76999220,5400,5400,5400,5400,0
|
|
20230718,180800,76999220,5400,5400,5400,5400,0
|
|
20230718,180700,76999220,5400,5400,5400,5400,0
|
|
20230718,180600,76999220,5400,5400,5400,5400,0
|
|
20230718,180500,76999220,5400,5400,5400,5400,0
|
|
20230718,180400,76999220,5400,5400,5400,5400,0
|
|
20230718,180300,76999220,5400,5400,5400,5400,0
|
|
20230718,180200,76999220,5400,5400,5400,5400,0
|
|
20230718,180100,76999220,5400,5400,5400,5400,0
|
|
20230718,180000,76999220,5400,5400,5400,5400,0
|
|
20230718,175900,76999220,5400,5400,5400,5400,0
|
|
20230718,175800,76999220,5400,5400,5400,5400,0
|
|
20230718,175700,76999220,5400,5400,5400,5400,0
|
|
20230718,175600,76999220,5400,5400,5400,5400,0
|
|
20230718,175500,76999220,5400,5400,5400,5400,0
|
|
20230718,175400,76999220,5400,5400,5400,5400,0
|
|
20230718,175300,76999220,5400,5400,5400,5400,0
|
|
20230718,175200,76999220,5400,5400,5400,5400,0
|
|
20230718,175100,76999220,5400,5400,5400,5400,0
|
|
20230718,175000,76999220,5400,5400,5400,5400,0
|
|
20230718,174900,76999220,5400,5400,5400,5400,0
|
|
20230718,174800,76999220,5400,5400,5400,5400,0
|
|
20230718,174700,76999220,5400,5400,5400,5400,0
|
|
20230718,174600,76999220,5400,5400,5400,5400,0
|
|
20230718,174500,76999220,5400,5400,5400,5400,0
|
|
20230718,174400,76999220,5400,5400,5400,5400,231
|
|
20230718,174300,76999220,5400,5400,5400,5400,0
|
|
20230718,174200,76999220,5400,5400,5400,5400,0
|
|
20230718,174100,76999220,5400,5400,5400,5400,0
|
|
20230718,174000,76999220,5400,5400,5400,5400,0
|
|
20230718,173900,76999220,5400,5400,5400,5400,0
|
|
20230718,173800,76999220,5400,5400,5400,5400,0
|
|
20230718,173700,76999220,5400,5400,5400,5400,0
|
|
20230718,173600,76999220,5400,5400,5400,5400,0
|
|
20230718,173500,76999220,5400,5400,5400,5400,0
|
|
20230718,173400,76999220,5400,5400,5400,5400,0
|
|
20230718,173300,76999220,5400,5400,5400,5400,0
|
|
20230718,173200,76999220,5400,5400,5400,5400,0
|
|
20230718,173100,76999220,5400,5400,5400,5400,0
|
|
20230718,173000,76999220,5400,5400,5400,5400,0
|
|
20230718,172900,76999220,5400,5400,5400,5400,0
|
|
20230718,172800,76999220,5400,5400,5400,5400,0
|
|
20230718,172700,76999220,5400,5400,5400,5400,0
|
|
20230718,172600,76999220,5400,5400,5400,5400,0
|
|
20230718,172500,76999220,5400,5400,5400,5400,0
|
|
20230718,172400,76999220,5400,5400,5400,5400,0
|
|
20230718,172300,76999220,5400,5400,5400,5400,0
|
|
20230718,172200,76999220,5400,5400,5400,5400,0
|
|
20230718,172100,76999220,5400,5400,5400,5400,0
|
|
20230718,172000,76999220,5400,5400,5400,5400,0
|
|
20230718,171900,76999220,5400,5400,5400,5400,0
|
|
20230718,171800,76999220,5400,5400,5400,5400,0
|
|
20230718,171700,76999220,5400,5400,5400,5400,0
|
|
20230718,171600,76999220,5400,5400,5400,5400,0
|
|
20230718,171500,76999220,5400,5400,5400,5400,0
|
|
20230718,171400,76999220,5400,5400,5400,5400,231
|
|
20230718,171300,76999220,5400,5400,5400,5400,0
|
|
20230718,171200,76999220,5400,5400,5400,5400,0
|
|
20230718,171100,76999220,5400,5400,5400,5400,0
|
|
20230718,171000,76999220,5400,5400,5400,5400,0
|
|
20230718,170900,76999220,5400,5400,5400,5400,0
|
|
20230718,170800,76999220,5400,5400,5400,5400,0
|
|
20230718,170700,76999220,5400,5400,5400,5400,0
|
|
20230718,170600,76999220,5400,5400,5400,5400,0
|
|
20230718,170500,76999220,5400,5400,5400,5400,0
|
|
20230718,170400,76999220,5400,5400,5400,5400,0
|
|
20230718,170300,76999220,5400,5400,5400,5400,0
|
|
20230718,170200,76999220,5400,5400,5400,5400,0
|
|
20230718,170100,76999220,5400,5400,5400,5400,0
|
|
20230718,170000,76999220,5400,5400,5400,5400,0
|
|
20230718,165900,76999220,5400,5400,5400,5400,0
|
|
20230718,165800,76999220,5400,5400,5400,5400,0
|
|
20230718,165700,76999220,5400,5400,5400,5400,0
|
|
20230718,165600,76999220,5400,5400,5400,5400,0
|
|
20230718,165500,76999220,5400,5400,5400,5400,0
|
|
20230718,165400,76999220,5400,5400,5400,5400,0
|
|
20230718,165300,76999220,5400,5400,5400,5400,0
|
|
20230718,165200,76999220,5400,5400,5400,5400,0
|
|
20230718,165100,76999220,5400,5400,5400,5400,0
|
|
20230718,165000,76999220,5400,5400,5400,5400,0
|
|
20230718,164900,76999220,5400,5400,5400,5400,0
|
|
20230718,164800,76999220,5400,5400,5400,5400,0
|
|
20230718,164700,76999220,5400,5400,5400,5400,0
|
|
20230718,164600,76999220,5400,5400,5400,5400,0
|
|
20230718,164500,76999220,5400,5400,5400,5400,0
|
|
20230718,164400,76999220,5400,5400,5400,5400,231
|
|
20230718,164300,76999220,5400,5400,5400,5400,0
|
|
20230718,164200,76999220,5400,5400,5400,5400,0
|
|
20230718,164100,76999220,5400,5400,5400,5400,0
|
|
20230718,164000,76999220,5400,5400,5400,5400,0
|
|
20230718,163900,76999220,5400,5400,5400,5400,0
|
|
20230718,163800,76999220,5400,5400,5400,5400,0
|
|
20230718,163700,76999220,5400,5400,5400,5400,0
|
|
20230718,163600,76999220,5400,5400,5400,5400,0
|
|
20230718,163500,76999220,5400,5400,5400,5400,0
|
|
20230718,163400,76999220,5400,5400,5400,5400,0
|
|
20230718,163300,76999220,5400,5400,5400,5400,0
|
|
20230718,163200,76999220,5400,5400,5400,5400,0
|
|
20230718,163100,76999220,5400,5400,5400,5400,0
|
|
20230718,163000,76999220,5400,5400,5400,5400,0
|
|
20230718,162900,76999220,5400,5400,5400,5400,0
|
|
20230718,162800,76999220,5400,5400,5400,5400,0
|
|
20230718,162700,76999220,5400,5400,5400,5400,0
|
|
20230718,162600,76999220,5400,5400,5400,5400,0
|
|
20230718,162500,76999220,5400,5400,5400,5400,0
|
|
20230718,162400,76999220,5400,5400,5400,5400,0
|
|
20230718,162300,76999220,5400,5400,5400,5400,0
|
|
20230718,162200,76999220,5400,5400,5400,5400,0
|
|
20230718,162100,76999220,5400,5400,5400,5400,0
|
|
20230718,162000,76999220,5400,5400,5400,5400,0
|
|
20230718,161900,76999220,5400,5400,5400,5400,0
|
|
20230718,161800,76999220,5400,5400,5400,5400,0
|
|
20230718,161700,76999220,5400,5400,5400,5400,0
|
|
20230718,161600,76999220,5400,5400,5400,5400,0
|
|
20230718,161500,76999220,5400,5400,5400,5400,0
|
|
20230718,161400,76999220,5400,5400,5400,5400,231
|
|
20230718,161300,76999220,5400,5400,5400,5400,0
|
|
20230718,161200,76999220,5400,5400,5400,5400,0
|
|
20230718,161100,76999220,5400,5400,5400,5400,0
|
|
20230718,161000,76999220,5400,5400,5400,5400,0
|
|
20230718,160900,76999220,5400,5400,5400,5400,0
|
|
20230718,160800,76999220,5400,5400,5400,5400,0
|
|
20230718,160700,76999220,5400,5400,5400,5400,0
|
|
20230718,160600,76999220,5400,5400,5400,5400,0
|
|
20230718,160500,76999220,5400,5400,5400,5400,0
|
|
20230718,160400,76999220,5400,5400,5400,5400,0
|
|
20230718,160300,76999220,5400,5400,5400,5400,0
|
|
20230718,160200,76999220,5400,5400,5400,5400,0
|
|
20230718,160100,76999220,5400,5400,5400,5400,0
|
|
20230718,160000,76999220,5400,5400,5400,5400,0
|
|
20230718,155900,76999220,5400,5400,5400,5400,0
|
|
20230718,155800,76999220,5400,5400,5400,5400,0
|
|
20230718,155700,76999220,5400,5400,5400,5400,0
|
|
20230718,155600,76999220,5400,5400,5400,5400,0
|
|
20230718,155500,76999220,5400,5400,5400,5400,0
|
|
20230718,155400,76999220,5400,5400,5400,5400,0
|
|
20230718,155300,76999220,5400,5400,5400,5400,0
|
|
20230718,155200,76999220,5400,5400,5400,5400,0
|
|
20230718,155100,76999220,5400,5400,5400,5400,0
|
|
20230718,155000,76999220,5400,5400,5400,5400,0
|
|
20230718,154900,76999220,5400,5400,5400,5400,0
|
|
20230718,154800,76999220,5400,5400,5400,5400,0
|
|
20230718,154700,76999220,5400,5400,5400,5400,0
|
|
20230718,154600,76999220,5400,5400,5400,5400,0
|
|
20230718,154500,76999220,5400,5400,5400,5400,0
|
|
20230718,154400,76999220,5400,5400,5400,5400,231
|
|
20230718,154300,76999220,5400,5400,5400,5400,0
|
|
20230718,154200,76999220,5400,5400,5400,5400,0
|
|
20230718,154100,76999220,5400,5400,5400,5400,0
|
|
20230718,154000,76999220,5400,5400,5400,5400,0
|
|
20230718,153900,76999220,5400,5400,5400,5400,0
|
|
20230718,153800,76999220,5400,5400,5400,5400,0
|
|
20230718,153700,76999220,5400,5400,5400,5400,0
|
|
20230718,153600,76999220,5400,5400,5400,5400,0
|
|
20230718,153500,76999220,5400,5400,5400,5400,0
|
|
20230718,153400,76999220,5400,5400,5400,5400,0
|
|
20230718,153300,76999220,5400,5400,5400,5400,0
|
|
20230718,153200,76999220,5400,5400,5400,5400,0
|
|
20230718,153100,76999220,5400,5400,5400,5400,0
|
|
20230718,153000,76999220,5400,5400,5400,5400,231
|
|
20230718,152900,75751820,5400,5400,5400,5400,0
|
|
20230718,152800,75751820,5400,5400,5400,5400,0
|
|
20230718,152700,75751820,5400,5400,5400,5400,0
|
|
20230718,152600,75751820,5400,5400,5400,5400,0
|
|
20230718,152500,75751820,5400,5400,5400,5400,0
|
|
20230718,152400,75751820,5400,5400,5400,5400,0
|
|
20230718,152300,75751820,5400,5400,5400,5400,0
|
|
20230718,152200,75751820,5400,5400,5400,5400,0
|
|
20230718,152100,75751820,5400,5400,5400,5400,0
|
|
20230718,152000,75751820,5400,5400,5400,5400,0
|
|
20230718,151900,75751820,5400,5400,5400,5400,0
|
|
20230718,151800,75751820,5400,5400,5400,5400,174
|
|
20230718,151700,74812220,5410,5410,5410,5410,34
|
|
20230718,151600,74628280,5410,5410,5410,5410,0
|
|
20230718,151500,74628280,5410,5410,5410,5410,52
|
|
20230718,151400,74346960,5420,5420,5420,5420,698
|
|
20230718,151300,70563800,5430,5430,5430,5430,0
|
|
20230718,151200,70563800,5430,5430,5430,5430,0
|
|
20230718,151100,70563800,5430,5430,5430,5430,0
|
|
20230718,151000,70563800,5430,5430,5430,5430,0
|
|
20230718,150900,70563800,5430,5430,5430,5430,2
|
|
20230718,150800,70552940,5420,5420,5420,5420,9
|
|
20230718,150700,70504160,5420,5420,5420,5420,0
|
|
20230718,150600,70504160,5420,5420,5420,5420,0
|
|
20230718,150500,70504160,5420,5420,5420,5420,0
|
|
20230718,150400,70504160,5420,5420,5420,5420,0
|
|
20230718,150300,70504160,5420,5420,5420,5420,0
|
|
20230718,150200,70504160,5420,5420,5420,5420,0
|
|
20230718,150100,70504160,5420,5420,5420,5420,0
|
|
20230718,150000,70504160,5420,5420,5420,5420,0
|
|
20230718,145900,70504160,5420,5420,5420,5420,0
|
|
20230718,145800,70504160,5420,5420,5420,5420,0
|
|
20230718,145700,70504160,5420,5420,5420,5420,0
|
|
20230718,145600,70504160,5420,5420,5420,5420,0
|
|
20230718,145500,70504160,5420,5420,5420,5420,0
|
|
20230718,145400,70504160,5420,5420,5420,5420,293
|
|
20230718,145300,68916100,5410,5410,5410,5410,0
|
|
20230718,145200,68916100,5410,5410,5410,5410,0
|
|
20230718,145100,68916100,5410,5410,5410,5410,0
|
|
20230718,145000,68916100,5410,5410,5410,5410,0
|
|
20230718,144900,68916100,5410,5410,5410,5410,0
|
|
20230718,144800,68916100,5410,5410,5410,5410,0
|
|
20230718,144700,68916100,5410,5410,5410,5410,0
|
|
20230718,144600,68916100,5410,5410,5410,5410,0
|
|
20230718,144500,68916100,5410,5410,5410,5410,0
|
|
20230718,144400,68916100,5410,5410,5410,5410,0
|
|
20230718,144300,68916100,5410,5410,5410,5410,1
|
|
20230718,144200,68910690,5420,5420,5420,5420,0
|
|
20230718,144100,68910690,5420,5420,5420,5420,200
|
|
20230718,144000,67826690,5420,5420,5420,5420,0
|
|
20230718,143900,67826690,5420,5420,5420,5420,0
|
|
20230718,143800,67826690,5420,5420,5420,5420,0
|
|
20230718,143700,67826690,5420,5420,5420,5420,0
|
|
20230718,143600,67826690,5420,5420,5420,5420,0
|
|
20230718,143500,67826690,5420,5420,5420,5420,0
|
|
20230718,143400,67826690,5420,5420,5420,5420,0
|
|
20230718,143300,67826690,5420,5420,5420,5420,1
|
|
20230718,143200,67821270,5390,5390,5390,5390,0
|
|
20230718,143100,67821270,5390,5390,5390,5390,0
|
|
20230718,143000,67821270,5390,5390,5390,5390,0
|
|
20230718,142900,67821270,5390,5390,5390,5390,0
|
|
20230718,142800,67821270,5390,5390,5420,5390,88
|
|
20230718,142700,67345420,5400,5400,5400,5400,0
|
|
20230718,142600,67345420,5400,5400,5400,5400,3
|
|
20230718,142500,67329220,5400,5400,5400,5400,2
|
|
20230718,142400,67318420,5400,5400,5400,5400,0
|
|
20230718,142300,67318420,5400,5400,5400,5400,0
|
|
20230718,142200,67318420,5400,5400,5400,5400,0
|
|
20230718,142100,67318420,5400,5400,5400,5400,0
|
|
20230718,142000,67318420,5400,5400,5400,5400,0
|
|
20230718,141900,67318420,5400,5400,5400,5400,0
|
|
20230718,141800,67318420,5400,5400,5400,5400,112
|
|
20230718,141700,66713620,5400,5400,5400,5400,110
|
|
20230718,141600,66119620,5400,5400,5400,5400,0
|
|
20230718,141500,66119620,5400,5400,5400,5400,0
|
|
20230718,141400,66119620,5400,5400,5400,5400,0
|
|
20230718,141300,66119620,5400,5400,5400,5400,0
|
|
20230718,141200,66119620,5400,5400,5400,5400,0
|
|
20230718,141100,66119620,5400,5400,5400,5400,0
|
|
20230718,141000,66119620,5400,5410,5410,5400,253
|
|
20230718,140900,64752420,5400,5400,5400,5400,0
|
|
20230718,140800,64752420,5400,5400,5400,5400,0
|
|
20230718,140700,64752420,5400,5400,5400,5400,0
|
|
20230718,140600,64752420,5400,5400,5400,5400,0
|
|
20230718,140500,64752420,5400,5400,5400,5400,0
|
|
20230718,140400,64752420,5400,5400,5400,5400,0
|
|
20230718,140300,64752420,5400,5400,5400,5400,0
|
|
20230718,140200,64752420,5400,5400,5400,5400,0
|
|
20230718,140100,64752420,5400,5400,5400,5400,0
|
|
20230718,140000,64752420,5400,5400,5400,5400,0
|
|
20230718,135900,64752420,5400,5400,5400,5400,0
|
|
20230718,135800,64752420,5400,5400,5400,5400,0
|
|
20230718,135700,64752420,5400,5400,5400,5400,85
|
|
20230718,135600,64293420,5400,5400,5400,5400,160
|
|
20230718,135500,63429420,5400,5400,5400,5400,13
|
|
20230718,135400,63359220,5400,5400,5400,5400,0
|
|
20230718,135300,63359220,5400,5400,5400,5400,0
|
|
20230718,135200,63359220,5400,5400,5400,5400,0
|
|
20230718,135100,63359220,5400,5400,5400,5400,0
|
|
20230718,135000,63359220,5400,5400,5400,5400,0
|
|
20230718,134900,63359220,5400,5400,5400,5400,0
|
|
20230718,134800,63359220,5400,5400,5400,5400,0
|
|
20230718,134700,63359220,5400,5400,5400,5400,3
|
|
20230718,134600,63343020,5400,5400,5400,5400,0
|
|
20230718,134500,63343020,5400,5400,5400,5400,0
|
|
20230718,134400,63343020,5400,5400,5400,5400,0
|
|
20230718,134300,63343020,5400,5400,5400,5400,0
|
|
20230718,134200,63343020,5400,5400,5400,5400,0
|
|
20230718,134100,63343020,5400,5400,5400,5400,0
|
|
20230718,134000,63343020,5400,5400,5400,5400,0
|
|
20230718,133900,63343020,5400,5400,5400,5400,0
|
|
20230718,133800,63343020,5400,5400,5400,5400,0
|
|
20230718,133700,63343020,5400,5400,5400,5400,0
|
|
20230718,133600,63343020,5400,5400,5400,5400,0
|
|
20230718,133500,63343020,5400,5400,5400,5400,0
|
|
20230718,133400,63343020,5400,5400,5400,5400,0
|
|
20230718,133300,63343020,5400,5400,5400,5400,0
|
|
20230718,133200,63343020,5400,5400,5400,5400,0
|
|
20230718,133100,63343020,5400,5400,5400,5400,5
|
|
20230718,133000,63316020,5400,5400,5400,5400,0
|
|
20230718,132900,63316020,5400,5400,5400,5400,0
|
|
20230718,132800,63316020,5400,5400,5400,5400,71
|
|
20230718,132700,62932620,5410,5420,5420,5410,479
|
|
20230718,132600,60338850,5420,5420,5420,5420,0
|
|
20230718,132500,60338850,5420,5420,5420,5420,0
|
|
20230718,132400,60338850,5420,5420,5420,5420,0
|
|
20230718,132300,60338850,5420,5420,5420,5420,0
|
|
20230718,132200,60338850,5420,5420,5420,5420,100
|
|
20230718,132100,59796850,5420,5420,5420,5420,0
|
|
20230718,132000,59796850,5420,5420,5420,5420,0
|
|
20230718,131900,59796850,5420,5420,5420,5420,0
|
|
20230718,131800,59796850,5420,5420,5420,5420,0
|
|
20230718,131700,59796850,5420,5420,5420,5420,0
|
|
20230718,131600,59796850,5420,5420,5420,5420,0
|
|
20230718,131500,59796850,5420,5420,5420,5420,0
|
|
20230718,131400,59796850,5420,5420,5420,5420,0
|
|
20230718,131300,59796850,5420,5420,5420,5420,0
|
|
20230718,131200,59796850,5420,5420,5420,5420,0
|
|
20230718,131100,59796850,5420,5420,5420,5420,0
|
|
20230718,131000,59796850,5420,5420,5420,5420,0
|
|
20230718,130900,59796850,5420,5420,5420,5420,0
|
|
20230718,130800,59796850,5420,5420,5420,5420,0
|
|
20230718,130700,59796850,5420,5420,5420,5420,200
|
|
20230718,130600,58712850,5420,5420,5420,5420,0
|
|
20230718,130500,58712850,5420,5420,5420,5420,0
|
|
20230718,130400,58712850,5420,5420,5420,5420,0
|
|
20230718,130300,58712850,5420,5420,5420,5420,0
|
|
20230718,130200,58712850,5420,5420,5420,5420,1
|
|
20230718,130100,58707430,5420,5420,5420,5420,0
|
|
20230718,130000,58707430,5420,5420,5420,5420,0
|
|
20230718,125900,58707430,5420,5420,5420,5420,0
|
|
20230718,125800,58707430,5420,5420,5420,5420,0
|
|
20230718,125700,58707430,5420,5420,5420,5420,0
|
|
20230718,125600,58707430,5420,5420,5420,5420,0
|
|
20230718,125500,58707430,5420,5420,5420,5420,0
|
|
20230718,125400,58707430,5420,5420,5420,5420,0
|
|
20230718,125300,58707430,5420,5420,5420,5420,0
|
|
20230718,125200,58707430,5420,5420,5420,5420,0
|
|
20230718,125100,58707430,5420,5420,5420,5420,0
|
|
20230718,125000,58707430,5420,5420,5420,5420,0
|
|
20230718,124900,58707430,5420,5430,5430,5420,10
|
|
20230718,124800,58653220,5430,5430,5430,5430,0
|
|
20230718,124700,58653220,5430,5430,5430,5430,0
|
|
20230718,124600,58653220,5430,5430,5430,5430,0
|
|
20230718,124500,58653220,5430,5430,5430,5430,0
|
|
20230718,124400,58653220,5430,5430,5430,5430,0
|
|
20230718,124300,58653220,5430,5430,5430,5430,0
|
|
20230718,124200,58653220,5430,5430,5430,5430,1
|
|
20230718,124100,58647790,5430,5420,5430,5420,468
|
|
20230718,124000,56111070,5400,5400,5400,5400,0
|
|
20230718,123900,56111070,5400,5400,5400,5400,0
|
|
20230718,123800,56111070,5400,5400,5400,5400,0
|
|
20230718,123700,56111070,5400,5400,5400,5400,0
|
|
20230718,123600,56111070,5400,5400,5400,5400,0
|
|
20230718,123500,56111070,5400,5400,5400,5400,0
|
|
20230718,123400,56111070,5400,5400,5400,5400,0
|
|
20230718,123300,56111070,5400,5400,5400,5400,0
|
|
20230718,123200,56111070,5400,5400,5400,5400,0
|
|
20230718,123100,56111070,5400,5400,5400,5400,0
|
|
20230718,123000,56111070,5400,5400,5400,5400,0
|
|
20230718,122900,56111070,5400,5400,5400,5400,0
|
|
20230718,122800,56111070,5400,5400,5400,5400,0
|
|
20230718,122700,56111070,5400,5410,5410,5400,6
|
|
20230718,122600,56078660,5410,5410,5410,5410,0
|
|
20230718,122500,56078660,5410,5410,5410,5410,0
|
|
20230718,122400,56078660,5410,5410,5410,5410,0
|
|
20230718,122300,56078660,5410,5410,5410,5410,0
|
|
20230718,122200,56078660,5410,5410,5410,5410,0
|
|
20230718,122100,56078660,5410,5410,5410,5410,0
|
|
20230718,122000,56078660,5410,5410,5410,5410,0
|
|
20230718,121900,56078660,5410,5410,5410,5410,0
|
|
20230718,121800,56078660,5410,5430,5430,5410,205
|
|
20230718,121700,54969430,5430,5430,5430,5430,0
|
|
20230718,121600,54969430,5430,5430,5430,5430,0
|
|
20230718,121500,54969430,5430,5430,5430,5430,0
|
|
20230718,121400,54969430,5430,5430,5430,5430,0
|
|
20230718,121300,54969430,5430,5430,5430,5430,0
|
|
20230718,121200,54969430,5430,5430,5430,5430,0
|
|
20230718,121100,54969430,5430,5430,5430,5430,0
|
|
20230718,121000,54969430,5430,5430,5430,5430,0
|
|
20230718,120900,54969430,5430,5430,5430,5430,0
|
|
20230718,120800,54969430,5430,5430,5430,5430,0
|
|
20230718,120700,54969430,5430,5430,5430,5430,0
|
|
20230718,120600,54969430,5430,5430,5430,5430,0
|
|
20230718,120500,54969430,5430,5430,5430,5430,0
|
|
20230718,120400,54969430,5430,5430,5430,5430,0
|
|
20230718,120300,54969430,5430,5430,5430,5430,0
|
|
20230718,120200,54969430,5430,5430,5430,5430,0
|
|
20230718,120100,54969430,5430,5430,5430,5430,0
|
|
20230718,120000,54969430,5430,5430,5430,5430,895
|
|
20230718,115900,50109580,5410,5410,5410,5410,0
|
|
20230718,115800,50109580,5410,5410,5430,5410,4
|
|
20230718,115700,50087920,5400,5400,5400,5400,0
|
|
20230718,115600,50087920,5400,5400,5400,5400,428
|
|
20230718,115500,47776720,5400,5400,5400,5400,1102
|
|
20230718,115400,41825920,5410,5410,5410,5410,0
|
|
20230718,115300,41825920,5410,5410,5410,5410,0
|
|
20230718,115200,41825920,5410,5410,5410,5410,0
|
|
20230718,115100,41825920,5410,5410,5410,5410,10
|
|
20230718,115000,41771820,5410,5410,5410,5410,0
|
|
20230718,114900,41771820,5410,5410,5410,5410,0
|
|
20230718,114800,41771820,5410,5410,5410,5410,0
|
|
20230718,114700,41771820,5410,5410,5410,5410,233
|
|
20230718,114600,40511290,5410,5410,5410,5410,0
|
|
20230718,114500,40511290,5410,5410,5410,5410,0
|
|
20230718,114400,40511290,5410,5410,5410,5410,87
|
|
20230718,114300,40040620,5410,5410,5410,5410,0
|
|
20230718,114200,40040620,5410,5410,5410,5410,0
|
|
20230718,114100,40040620,5410,5410,5410,5410,0
|
|
20230718,114000,40040620,5410,5410,5410,5410,0
|
|
20230718,113900,40040620,5410,5410,5410,5410,0
|
|
20230718,113800,40040620,5410,5410,5410,5410,0
|
|
20230718,113700,40040620,5410,5410,5410,5410,146
|
|
20230718,113600,39250760,5420,5420,5420,5420,0
|
|
20230718,113500,39250760,5420,5420,5420,5420,1
|
|
20230718,113400,39245340,5430,5430,5430,5430,0
|
|
20230718,113300,39245340,5430,5430,5430,5430,1
|
|
20230718,113200,39239910,5430,5430,5430,5430,0
|
|
20230718,113100,39239910,5430,5430,5430,5430,0
|
|
20230718,113000,39239910,5430,5430,5430,5430,0
|
|
20230718,112900,39239910,5430,5420,5430,5420,173
|
|
20230718,112800,38302190,5420,5420,5420,5420,0
|
|
20230718,112700,38302190,5420,5420,5420,5420,500
|
|
20230718,112600,35592190,5420,5420,5420,5420,0
|
|
20230718,112500,35592190,5420,5420,5420,5420,0
|
|
20230718,112400,35592190,5420,5420,5420,5420,0
|
|
20230718,112300,35592190,5420,5420,5420,5420,0
|
|
20230718,112200,35592190,5420,5420,5420,5420,0
|
|
20230718,112100,35592190,5420,5420,5420,5420,40
|
|
20230718,112000,35375390,5420,5420,5420,5420,643
|
|
20230718,111900,31890330,5410,5410,5410,5410,0
|
|
20230718,111800,31890330,5410,5410,5410,5410,0
|
|
20230718,111700,31890330,5410,5410,5410,5410,0
|
|
20230718,111600,31890330,5410,5410,5410,5410,0
|
|
20230718,111500,31890330,5410,5410,5410,5410,0
|
|
20230718,111400,31890330,5410,5410,5410,5410,0
|
|
20230718,111300,31890330,5410,5410,5410,5410,0
|
|
20230718,111200,31890330,5410,5410,5410,5410,0
|
|
20230718,111100,31890330,5410,5410,5410,5410,0
|
|
20230718,111000,31890330,5410,5410,5410,5410,0
|
|
20230718,110900,31890330,5410,5410,5410,5410,0
|
|
20230718,110800,31890330,5410,5410,5410,5410,0
|
|
20230718,110700,31890330,5410,5410,5410,5410,0
|
|
20230718,110600,31890330,5410,5410,5410,5410,0
|
|
20230718,110500,31890330,5410,5410,5410,5410,0
|
|
20230718,110400,31890330,5410,5410,5410,5410,39
|
|
20230718,110300,31679340,5410,5410,5410,5410,0
|
|
20230718,110200,31679340,5410,5410,5410,5410,268
|
|
20230718,110100,30229460,5410,5410,5410,5410,0
|
|
20230718,110000,30229460,5410,5410,5410,5410,0
|
|
20230718,105900,30229460,5410,5410,5410,5410,0
|
|
20230718,105800,30229460,5410,5410,5410,5410,0
|
|
20230718,105700,30229460,5410,5410,5410,5410,0
|
|
20230718,105600,30229460,5410,5410,5410,5410,0
|
|
20230718,105500,30229460,5410,5410,5410,5410,310
|
|
20230718,105400,28552360,5420,5420,5420,5420,0
|
|
20230718,105300,28552360,5420,5420,5420,5420,100
|
|
20230718,105200,28010360,5420,5420,5420,5420,0
|
|
20230718,105100,28010360,5420,5420,5420,5420,0
|
|
20230718,105000,28010360,5420,5420,5420,5420,0
|
|
20230718,104900,28010360,5420,5420,5420,5420,0
|
|
20230718,104800,28010360,5420,5420,5420,5420,40
|
|
20230718,104700,27793560,5410,5410,5410,5410,0
|
|
20230718,104600,27793560,5410,5410,5410,5410,18
|
|
20230718,104500,27696180,5410,5410,5410,5410,0
|
|
20230718,104400,27696180,5410,5410,5410,5410,0
|
|
20230718,104300,27696180,5410,5410,5410,5410,0
|
|
20230718,104200,27696180,5410,5410,5410,5410,0
|
|
20230718,104100,27696180,5410,5410,5410,5410,0
|
|
20230718,104000,27696180,5410,5410,5410,5410,65
|
|
20230718,103900,27344530,5410,5410,5410,5410,35
|
|
20230718,103800,27155180,5400,5420,5420,5400,857
|
|
20230718,103700,22519500,5420,5420,5420,5420,2
|
|
20230718,103600,22508660,5420,5420,5420,5420,371
|
|
20230718,103500,20497840,5410,5410,5410,5410,246
|
|
20230718,103400,19166980,5420,5420,5420,5420,0
|
|
20230718,103300,19166980,5420,5420,5420,5420,0
|
|
20230718,103200,19166980,5420,5420,5420,5420,0
|
|
20230718,103100,19166980,5420,5420,5420,5420,0
|
|
20230718,103000,19166980,5420,5420,5420,5420,504
|
|
20230718,102900,16435300,5420,5420,5420,5420,18
|
|
20230718,102800,16337740,5420,5420,5420,5420,0
|
|
20230718,102700,16337740,5420,5420,5420,5420,10
|
|
20230718,102600,16283540,5420,5420,5420,5420,0
|
|
20230718,102500,16283540,5420,5420,5420,5420,0
|
|
20230718,102400,16283540,5420,5420,5420,5420,0
|
|
20230718,102300,16283540,5420,5420,5420,5420,0
|
|
20230718,102200,16283540,5420,5420,5420,5420,0
|
|
20230718,102100,16283540,5420,5420,5420,5420,0
|
|
20230718,102000,16283540,5420,5420,5420,5420,152
|
|
20230718,101900,15459700,5420,5420,5420,5420,1
|
|
20230718,101800,15454280,5470,5470,5470,5470,0
|
|
20230718,101700,15454280,5470,5470,5470,5470,0
|
|
20230718,101600,15454280,5470,5470,5470,5470,0
|
|
20230718,101500,15454280,5470,5470,5470,5470,0
|
|
20230718,101400,15454280,5470,5470,5470,5470,0
|
|
20230718,101300,15454280,5470,5470,5470,5470,0
|
|
20230718,101200,15454280,5470,5470,5470,5470,0
|
|
20230718,101100,15454280,5470,5470,5470,5470,1
|
|
20230718,101000,15448810,5470,5470,5470,5470,0
|
|
20230718,100900,15448810,5470,5470,5470,5470,0
|
|
20230718,100800,15448810,5470,5470,5470,5470,0
|
|
20230718,100700,15448810,5470,5470,5470,5470,0
|
|
20230718,100600,15448810,5470,5470,5470,5470,0
|
|
20230718,100500,15448810,5470,5470,5470,5470,0
|
|
20230718,100400,15448810,5470,5470,5470,5470,2
|
|
20230718,100300,15437870,5430,5430,5430,5430,34
|
|
20230718,100200,15253250,5430,5430,5430,5430,0
|
|
20230718,100100,15253250,5430,5430,5430,5430,82
|
|
20230718,100000,14807990,5490,5490,5490,5490,0
|
|
20230718,095900,14807990,5490,5460,5490,5460,128
|
|
20230718,095800,14107910,5420,5420,5420,5420,0
|
|
20230718,095700,14107910,5420,5430,5430,5420,61
|
|
20230718,095600,13777280,5460,5460,5460,5460,4
|
|
20230718,095500,13755440,5450,5450,5450,5450,50
|
|
20230718,095400,13482940,5460,5460,5460,5460,100
|
|
20230718,095300,12936940,5460,5460,5460,5460,8
|
|
20230718,095200,12893260,5470,5470,5470,5470,0
|
|
20230718,095100,12893260,5470,5470,5470,5470,0
|
|
20230718,095000,12893260,5470,5470,5470,5470,12
|
|
20230718,094900,12827620,5430,5440,5440,5430,144
|
|
20230718,094800,12045690,5440,5470,5470,5440,60
|
|
20230718,094700,11719250,5500,5500,5500,5500,0
|
|
20230718,094600,11719250,5500,5500,5500,5500,0
|
|
20230718,094500,11719250,5500,5500,5500,5500,0
|
|
20230718,094400,11719250,5500,5500,5500,5500,0
|
|
20230718,094300,11719250,5500,5500,5500,5500,0
|
|
20230718,094200,11719250,5500,5500,5500,5500,0
|
|
20230718,094100,11719250,5500,5500,5500,5500,0
|
|
20230718,094000,11719250,5500,5500,5500,5500,0
|
|
20230718,093900,11719250,5500,5500,5500,5500,0
|
|
20230718,093800,11719250,5500,5500,5500,5500,0
|
|
20230718,093700,11719250,5500,5500,5500,5500,0
|
|
20230718,093600,11719250,5500,5500,5500,5500,1
|
|
20230718,093500,11713750,5440,5440,5440,5440,0
|
|
20230718,093400,11713750,5440,5440,5440,5440,19
|
|
20230718,093300,11610390,5500,5500,5500,5500,0
|
|
20230718,093200,11610390,5500,5500,5500,5500,0
|
|
20230718,093100,11610390,5500,5500,5500,5500,0
|
|
20230718,093000,11610390,5500,5500,5500,5500,3
|
|
20230718,092900,11593890,5440,5440,5440,5440,0
|
|
20230718,092800,11593890,5440,5440,5440,5440,108
|
|
20230718,092700,11006370,5450,5450,5450,5450,0
|
|
20230718,092600,11006370,5450,5450,5450,5450,0
|
|
20230718,092500,11006370,5450,5450,5450,5450,0
|
|
20230718,092400,11006370,5450,5450,5450,5450,0
|
|
20230718,092300,11006370,5450,5450,5450,5450,1
|
|
20230718,092200,11000920,5450,5450,5450,5450,39
|
|
20230718,092100,10788370,5450,5450,5450,5450,0
|
|
20230718,092000,10788370,5450,5450,5450,5450,120
|
|
20230718,091900,10134370,5460,5460,5460,5460,0
|
|
20230718,091800,10134370,5460,5460,5460,5460,0
|
|
20230718,091700,10134370,5460,5460,5460,5460,100
|
|
20230718,091600,9588370,5470,5470,5470,5470,0
|
|
20230718,091500,9588370,5470,5470,5470,5470,0
|
|
20230718,091400,9588370,5470,5470,5470,5470,0
|
|
20230718,091300,9588370,5470,5470,5470,5470,0
|
|
20230718,091200,9588370,5470,5470,5470,5470,781
|
|
20230718,091100,5316300,5470,5470,5470,5470,0
|
|
20230718,091000,5316300,5470,5470,5470,5470,0
|
|
20230718,090900,5316300,5470,5470,5470,5470,83
|
|
20230718,090800,4862290,5480,5490,5490,5480,17
|
|
20230718,090700,4769120,5480,5480,5480,5480,0
|
|
20230718,090600,4769120,5480,5480,5480,5480,0
|
|
20230718,090500,4769120,5480,5480,5480,5480,0
|
|
20230718,090400,4769120,5480,5480,5480,5480,0
|
|
20230718,090300,4769120,5480,5480,5480,5480,0
|
|
20230718,090200,4769120,5480,5480,5480,5480,0
|
|
20230718,090100,4769120,5480,5480,5480,5480,0
|
|
20230718,090000,4769120,5480,5520,5520,5480,864
|