587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,184400,51112400,5390,5390,5390,5390,910
|
|
20230719,184300,51112400,5390,5390,5390,5390,0
|
|
20230719,184200,51112400,5390,5390,5390,5390,0
|
|
20230719,184100,51112400,5390,5390,5390,5390,0
|
|
20230719,184000,51112400,5390,5390,5390,5390,0
|
|
20230719,183900,51112400,5390,5390,5390,5390,0
|
|
20230719,183800,51112400,5390,5390,5390,5390,0
|
|
20230719,183700,51112400,5390,5390,5390,5390,0
|
|
20230719,183600,51112400,5390,5390,5390,5390,0
|
|
20230719,183500,51112400,5390,5390,5390,5390,0
|
|
20230719,183400,51112400,5390,5390,5390,5390,0
|
|
20230719,183300,51112400,5390,5390,5390,5390,0
|
|
20230719,183200,51112400,5390,5390,5390,5390,0
|
|
20230719,183100,51112400,5390,5390,5390,5390,0
|
|
20230719,183000,51112400,5390,5390,5390,5390,0
|
|
20230719,182900,51112400,5390,5390,5390,5390,0
|
|
20230719,182800,51112400,5390,5390,5390,5390,0
|
|
20230719,182700,51112400,5390,5390,5390,5390,0
|
|
20230719,182600,51112400,5390,5390,5390,5390,0
|
|
20230719,182500,51112400,5390,5390,5390,5390,0
|
|
20230719,182400,51112400,5390,5390,5390,5390,0
|
|
20230719,182300,51112400,5390,5390,5390,5390,0
|
|
20230719,182200,51112400,5390,5390,5390,5390,0
|
|
20230719,182100,51112400,5390,5390,5390,5390,0
|
|
20230719,182000,51112400,5390,5390,5390,5390,0
|
|
20230719,181900,51112400,5390,5390,5390,5390,0
|
|
20230719,181800,51112400,5390,5390,5390,5390,0
|
|
20230719,181700,51112400,5390,5390,5390,5390,0
|
|
20230719,181600,51112400,5390,5390,5390,5390,0
|
|
20230719,181500,51112400,5390,5390,5390,5390,0
|
|
20230719,181400,51112400,5390,5390,5390,5390,910
|
|
20230719,181300,51112400,5390,5390,5390,5390,0
|
|
20230719,181200,51112400,5390,5390,5390,5390,0
|
|
20230719,181100,51112400,5390,5390,5390,5390,0
|
|
20230719,181000,51112400,5390,5390,5390,5390,0
|
|
20230719,180900,51112400,5390,5390,5390,5390,0
|
|
20230719,180800,51112400,5390,5390,5390,5390,0
|
|
20230719,180700,51112400,5390,5390,5390,5390,0
|
|
20230719,180600,51112400,5390,5390,5390,5390,0
|
|
20230719,180500,51112400,5390,5390,5390,5390,0
|
|
20230719,180400,51112400,5390,5390,5390,5390,0
|
|
20230719,180300,51112400,5390,5390,5390,5390,0
|
|
20230719,180200,51112400,5390,5390,5390,5390,0
|
|
20230719,180100,51112400,5390,5390,5390,5390,0
|
|
20230719,180000,51112400,5390,5390,5390,5390,0
|
|
20230719,175900,51112400,5390,5390,5390,5390,0
|
|
20230719,175800,51112400,5390,5390,5390,5390,0
|
|
20230719,175700,51112400,5390,5390,5390,5390,0
|
|
20230719,175600,51112400,5390,5390,5390,5390,0
|
|
20230719,175500,51112400,5390,5390,5390,5390,0
|
|
20230719,175400,51112400,5390,5390,5390,5390,0
|
|
20230719,175300,51112400,5390,5390,5390,5390,0
|
|
20230719,175200,51112400,5390,5390,5390,5390,0
|
|
20230719,175100,51112400,5390,5390,5390,5390,0
|
|
20230719,175000,51112400,5390,5390,5390,5390,0
|
|
20230719,174900,51112400,5390,5390,5390,5390,0
|
|
20230719,174800,51112400,5390,5390,5390,5390,0
|
|
20230719,174700,51112400,5390,5390,5390,5390,0
|
|
20230719,174600,51112400,5390,5390,5390,5390,0
|
|
20230719,174500,51112400,5390,5390,5390,5390,0
|
|
20230719,174400,51112400,5390,5390,5390,5390,910
|
|
20230719,174300,51112400,5390,5390,5390,5390,0
|
|
20230719,174200,51112400,5390,5390,5390,5390,0
|
|
20230719,174100,51112400,5390,5390,5390,5390,0
|
|
20230719,174000,51112400,5390,5390,5390,5390,0
|
|
20230719,173900,51112400,5390,5390,5390,5390,0
|
|
20230719,173800,51112400,5390,5390,5390,5390,0
|
|
20230719,173700,51112400,5390,5390,5390,5390,0
|
|
20230719,173600,51112400,5390,5390,5390,5390,0
|
|
20230719,173500,51112400,5390,5390,5390,5390,0
|
|
20230719,173400,51112400,5390,5390,5390,5390,0
|
|
20230719,173300,51112400,5390,5390,5390,5390,0
|
|
20230719,173200,51112400,5390,5390,5390,5390,0
|
|
20230719,173100,51112400,5390,5390,5390,5390,0
|
|
20230719,173000,51112400,5390,5390,5390,5390,0
|
|
20230719,172900,51112400,5390,5390,5390,5390,0
|
|
20230719,172800,51112400,5390,5390,5390,5390,0
|
|
20230719,172700,51112400,5390,5390,5390,5390,0
|
|
20230719,172600,51112400,5390,5390,5390,5390,0
|
|
20230719,172500,51112400,5390,5390,5390,5390,0
|
|
20230719,172400,51112400,5390,5390,5390,5390,0
|
|
20230719,172300,51112400,5390,5390,5390,5390,0
|
|
20230719,172200,51112400,5390,5390,5390,5390,0
|
|
20230719,172100,51112400,5390,5390,5390,5390,0
|
|
20230719,172000,51112400,5390,5390,5390,5390,0
|
|
20230719,171900,51112400,5390,5390,5390,5390,0
|
|
20230719,171800,51112400,5390,5390,5390,5390,0
|
|
20230719,171700,51112400,5390,5390,5390,5390,0
|
|
20230719,171600,51112400,5390,5390,5390,5390,0
|
|
20230719,171500,51112400,5390,5390,5390,5390,0
|
|
20230719,171400,51112400,5390,5390,5390,5390,910
|
|
20230719,171300,51112400,5390,5390,5390,5390,0
|
|
20230719,171200,51112400,5390,5390,5390,5390,0
|
|
20230719,171100,51112400,5390,5390,5390,5390,0
|
|
20230719,171000,51112400,5390,5390,5390,5390,0
|
|
20230719,170900,51112400,5390,5390,5390,5390,0
|
|
20230719,170800,51112400,5390,5390,5390,5390,0
|
|
20230719,170700,51112400,5390,5390,5390,5390,0
|
|
20230719,170600,51112400,5390,5390,5390,5390,0
|
|
20230719,170500,51112400,5390,5390,5390,5390,0
|
|
20230719,170400,51112400,5390,5390,5390,5390,0
|
|
20230719,170300,51112400,5390,5390,5390,5390,0
|
|
20230719,170200,51112400,5390,5390,5390,5390,0
|
|
20230719,170100,51112400,5390,5390,5390,5390,0
|
|
20230719,170000,51112400,5390,5390,5390,5390,0
|
|
20230719,165900,51112400,5390,5390,5390,5390,0
|
|
20230719,165800,51112400,5390,5390,5390,5390,0
|
|
20230719,165700,51112400,5390,5390,5390,5390,0
|
|
20230719,165600,51112400,5390,5390,5390,5390,0
|
|
20230719,165500,51112400,5390,5390,5390,5390,0
|
|
20230719,165400,51112400,5390,5390,5390,5390,0
|
|
20230719,165300,51112400,5390,5390,5390,5390,0
|
|
20230719,165200,51112400,5390,5390,5390,5390,0
|
|
20230719,165100,51112400,5390,5390,5390,5390,0
|
|
20230719,165000,51112400,5390,5390,5390,5390,0
|
|
20230719,164900,51112400,5390,5390,5390,5390,0
|
|
20230719,164800,51112400,5390,5390,5390,5390,0
|
|
20230719,164700,51112400,5390,5390,5390,5390,0
|
|
20230719,164600,51112400,5390,5390,5390,5390,0
|
|
20230719,164500,51112400,5390,5390,5390,5390,0
|
|
20230719,164400,51112400,5390,5390,5390,5390,910
|
|
20230719,164300,51112400,5390,5390,5390,5390,0
|
|
20230719,164200,51112400,5390,5390,5390,5390,0
|
|
20230719,164100,51112400,5390,5390,5390,5390,0
|
|
20230719,164000,51112400,5390,5390,5390,5390,0
|
|
20230719,163900,51112400,5390,5390,5390,5390,0
|
|
20230719,163800,51112400,5390,5390,5390,5390,0
|
|
20230719,163700,51112400,5390,5390,5390,5390,0
|
|
20230719,163600,51112400,5390,5390,5390,5390,0
|
|
20230719,163500,51112400,5390,5390,5390,5390,0
|
|
20230719,163400,51112400,5390,5390,5390,5390,0
|
|
20230719,163300,51112400,5390,5390,5390,5390,0
|
|
20230719,163200,51112400,5390,5390,5390,5390,0
|
|
20230719,163100,51112400,5390,5390,5390,5390,0
|
|
20230719,163000,51112400,5390,5390,5390,5390,0
|
|
20230719,162900,51112400,5390,5390,5390,5390,0
|
|
20230719,162800,51112400,5390,5390,5390,5390,0
|
|
20230719,162700,51112400,5390,5390,5390,5390,0
|
|
20230719,162600,51112400,5390,5390,5390,5390,0
|
|
20230719,162500,51112400,5390,5390,5390,5390,0
|
|
20230719,162400,51112400,5390,5390,5390,5390,0
|
|
20230719,162300,51112400,5390,5390,5390,5390,0
|
|
20230719,162200,51112400,5390,5390,5390,5390,0
|
|
20230719,162100,51112400,5390,5390,5390,5390,0
|
|
20230719,162000,51112400,5390,5390,5390,5390,0
|
|
20230719,161900,51112400,5390,5390,5390,5390,0
|
|
20230719,161800,51112400,5390,5390,5390,5390,0
|
|
20230719,161700,51112400,5390,5390,5390,5390,0
|
|
20230719,161600,51112400,5390,5390,5390,5390,0
|
|
20230719,161500,51112400,5390,5390,5390,5390,0
|
|
20230719,161400,51112400,5390,5390,5390,5390,910
|
|
20230719,161300,51112400,5390,5390,5390,5390,0
|
|
20230719,161200,51112400,5390,5390,5390,5390,0
|
|
20230719,161100,51112400,5390,5390,5390,5390,0
|
|
20230719,161000,51112400,5390,5390,5390,5390,0
|
|
20230719,160900,51112400,5390,5390,5390,5390,0
|
|
20230719,160800,51112400,5390,5390,5390,5390,0
|
|
20230719,160700,51112400,5390,5390,5390,5390,0
|
|
20230719,160600,51112400,5390,5390,5390,5390,0
|
|
20230719,160500,51112400,5390,5390,5390,5390,0
|
|
20230719,160400,51112400,5390,5390,5390,5390,0
|
|
20230719,160300,51112400,5390,5390,5390,5390,0
|
|
20230719,160200,51112400,5390,5390,5390,5390,0
|
|
20230719,160100,51112400,5390,5390,5390,5390,0
|
|
20230719,160000,51112400,5390,5390,5390,5390,0
|
|
20230719,155900,51112400,5390,5390,5390,5390,0
|
|
20230719,155800,51112400,5390,5390,5390,5390,0
|
|
20230719,155700,51112400,5390,5390,5390,5390,0
|
|
20230719,155600,51112400,5390,5390,5390,5390,0
|
|
20230719,155500,51112400,5390,5390,5390,5390,0
|
|
20230719,155400,51112400,5390,5390,5390,5390,0
|
|
20230719,155300,51112400,5390,5390,5390,5390,0
|
|
20230719,155200,51112400,5390,5390,5390,5390,0
|
|
20230719,155100,51112400,5390,5390,5390,5390,0
|
|
20230719,155000,51112400,5390,5390,5390,5390,0
|
|
20230719,154900,51112400,5390,5390,5390,5390,0
|
|
20230719,154800,51112400,5390,5390,5390,5390,0
|
|
20230719,154700,51112400,5390,5390,5390,5390,0
|
|
20230719,154600,51112400,5390,5390,5390,5390,0
|
|
20230719,154500,51112400,5390,5390,5390,5390,0
|
|
20230719,154400,51112400,5390,5390,5390,5390,910
|
|
20230719,154300,51112400,5390,5390,5390,5390,0
|
|
20230719,154200,51112400,5390,5390,5390,5390,0
|
|
20230719,154100,51112400,5390,5390,5390,5390,0
|
|
20230719,154000,51112400,5390,5390,5390,5390,0
|
|
20230719,153900,51112400,5390,5390,5390,5390,0
|
|
20230719,153800,51112400,5390,5390,5390,5390,0
|
|
20230719,153700,51112400,5390,5390,5390,5390,0
|
|
20230719,153600,51112400,5390,5390,5390,5390,0
|
|
20230719,153500,51112400,5390,5390,5390,5390,0
|
|
20230719,153400,51112400,5390,5390,5390,5390,0
|
|
20230719,153300,51112400,5390,5390,5390,5390,0
|
|
20230719,153200,51112400,5390,5390,5390,5390,0
|
|
20230719,153100,51112400,5390,5390,5390,5390,0
|
|
20230719,153000,51112400,5390,5390,5390,5390,910
|
|
20230719,152900,46207500,5390,5390,5390,5390,0
|
|
20230719,152800,46207500,5390,5390,5390,5390,0
|
|
20230719,152700,46207500,5390,5390,5390,5390,0
|
|
20230719,152600,46207500,5390,5390,5390,5390,0
|
|
20230719,152500,46207500,5390,5390,5390,5390,0
|
|
20230719,152400,46207500,5390,5390,5390,5390,0
|
|
20230719,152300,46207500,5390,5390,5390,5390,0
|
|
20230719,152200,46207500,5390,5390,5390,5390,0
|
|
20230719,152100,46207500,5390,5390,5390,5390,0
|
|
20230719,152000,46207500,5390,5390,5390,5390,0
|
|
20230719,151900,46207500,5390,5390,5390,5390,0
|
|
20230719,151800,46207500,5390,5380,5390,5380,90
|
|
20230719,151700,45723200,5380,5380,5380,5380,0
|
|
20230719,151600,45723200,5380,5380,5380,5380,87
|
|
20230719,151500,45255140,5380,5380,5380,5380,0
|
|
20230719,151400,45255140,5380,5380,5380,5380,4
|
|
20230719,151300,45233620,5360,5360,5360,5360,0
|
|
20230719,151200,45233620,5360,5360,5360,5360,0
|
|
20230719,151100,45233620,5360,5360,5360,5360,20
|
|
20230719,151000,45126420,5360,5360,5360,5360,0
|
|
20230719,150900,45126420,5360,5360,5360,5360,0
|
|
20230719,150800,45126420,5360,5360,5360,5360,0
|
|
20230719,150700,45126420,5360,5360,5360,5360,10
|
|
20230719,150600,45072820,5370,5370,5370,5370,0
|
|
20230719,150500,45072820,5370,5370,5370,5370,0
|
|
20230719,150400,45072820,5370,5370,5370,5370,0
|
|
20230719,150300,45072820,5370,5370,5370,5370,0
|
|
20230719,150200,45072820,5370,5370,5370,5370,0
|
|
20230719,150100,45072820,5370,5370,5370,5370,0
|
|
20230719,150000,45072820,5370,5370,5370,5370,0
|
|
20230719,145900,45072820,5370,5370,5370,5370,0
|
|
20230719,145800,45072820,5370,5370,5370,5370,0
|
|
20230719,145700,45072820,5370,5370,5370,5370,1
|
|
20230719,145600,45067450,5370,5370,5370,5370,0
|
|
20230719,145500,45067450,5370,5370,5370,5370,0
|
|
20230719,145400,45067450,5370,5370,5370,5370,0
|
|
20230719,145300,45067450,5370,5370,5370,5370,0
|
|
20230719,145200,45067450,5370,5370,5370,5370,0
|
|
20230719,145100,45067450,5370,5370,5370,5370,0
|
|
20230719,145000,45067450,5370,5370,5370,5370,0
|
|
20230719,144900,45067450,5370,5370,5370,5370,0
|
|
20230719,144800,45067450,5370,5370,5370,5370,0
|
|
20230719,144700,45067450,5370,5370,5370,5370,1
|
|
20230719,144600,45062080,5370,5370,5370,5370,0
|
|
20230719,144500,45062080,5370,5370,5370,5370,0
|
|
20230719,144400,45062080,5370,5370,5370,5370,0
|
|
20230719,144300,45062080,5370,5370,5370,5370,0
|
|
20230719,144200,45062080,5370,5370,5370,5370,0
|
|
20230719,144100,45062080,5370,5370,5370,5370,0
|
|
20230719,144000,45062080,5370,5370,5370,5370,0
|
|
20230719,143900,45062080,5370,5370,5370,5370,0
|
|
20230719,143800,45062080,5370,5370,5370,5370,0
|
|
20230719,143700,45062080,5370,5370,5370,5370,0
|
|
20230719,143600,45062080,5370,5370,5370,5370,0
|
|
20230719,143500,45062080,5370,5370,5370,5370,0
|
|
20230719,143400,45062080,5370,5370,5370,5370,0
|
|
20230719,143300,45062080,5370,5370,5370,5370,0
|
|
20230719,143200,45062080,5370,5370,5370,5370,0
|
|
20230719,143100,45062080,5370,5370,5370,5370,0
|
|
20230719,143000,45062080,5370,5370,5370,5370,9
|
|
20230719,142900,45013750,5360,5360,5360,5360,0
|
|
20230719,142800,45013750,5360,5360,5360,5360,0
|
|
20230719,142700,45013750,5360,5360,5360,5360,0
|
|
20230719,142600,45013750,5360,5360,5360,5360,0
|
|
20230719,142500,45013750,5360,5360,5360,5360,0
|
|
20230719,142400,45013750,5360,5360,5360,5360,0
|
|
20230719,142300,45013750,5360,5360,5360,5360,0
|
|
20230719,142200,45013750,5360,5360,5360,5360,0
|
|
20230719,142100,45013750,5360,5360,5360,5360,0
|
|
20230719,142000,45013750,5360,5360,5360,5360,0
|
|
20230719,141900,45013750,5360,5360,5360,5360,0
|
|
20230719,141800,45013750,5360,5360,5360,5360,9
|
|
20230719,141700,44965510,5360,5360,5360,5360,0
|
|
20230719,141600,44965510,5360,5360,5360,5360,0
|
|
20230719,141500,44965510,5360,5360,5360,5360,0
|
|
20230719,141400,44965510,5360,5360,5360,5360,0
|
|
20230719,141300,44965510,5360,5360,5360,5360,0
|
|
20230719,141200,44965510,5360,5360,5360,5360,0
|
|
20230719,141100,44965510,5360,5360,5360,5360,3
|
|
20230719,141000,44949430,5360,5360,5360,5360,18
|
|
20230719,140900,44852950,5360,5360,5360,5360,32
|
|
20230719,140800,44681430,5360,5360,5360,5360,18
|
|
20230719,140700,44584950,5360,5360,5360,5360,100
|
|
20230719,140600,44048950,5360,5360,5360,5360,0
|
|
20230719,140500,44048950,5360,5360,5360,5360,0
|
|
20230719,140400,44048950,5360,5360,5360,5360,0
|
|
20230719,140300,44048950,5360,5360,5360,5360,0
|
|
20230719,140200,44048950,5360,5350,5360,5350,18
|
|
20230719,140100,43952640,5360,5360,5360,5360,0
|
|
20230719,140000,43952640,5360,5360,5360,5360,100
|
|
20230719,135900,43416640,5350,5350,5350,5350,0
|
|
20230719,135800,43416640,5350,5350,5350,5350,0
|
|
20230719,135700,43416640,5350,5350,5350,5350,0
|
|
20230719,135600,43416640,5350,5350,5350,5350,0
|
|
20230719,135500,43416640,5350,5350,5350,5350,0
|
|
20230719,135400,43416640,5350,5350,5350,5350,0
|
|
20230719,135300,43416640,5350,5350,5350,5350,0
|
|
20230719,135200,43416640,5350,5350,5350,5350,0
|
|
20230719,135100,43416640,5350,5350,5350,5350,0
|
|
20230719,135000,43416640,5350,5350,5350,5350,109
|
|
20230719,134900,42833490,5360,5360,5360,5360,75
|
|
20230719,134800,42431490,5360,5360,5360,5360,125
|
|
20230719,134700,41761490,5350,5350,5350,5350,0
|
|
20230719,134600,41761490,5350,5350,5350,5350,0
|
|
20230719,134500,41761490,5350,5350,5350,5350,0
|
|
20230719,134400,41761490,5350,5350,5350,5350,0
|
|
20230719,134300,41761490,5350,5350,5350,5350,220
|
|
20230719,134200,40584490,5370,5370,5370,5370,58
|
|
20230719,134100,40273030,5370,5370,5370,5370,0
|
|
20230719,134000,40273030,5370,5370,5370,5370,0
|
|
20230719,133900,40273030,5370,5370,5370,5370,0
|
|
20230719,133800,40273030,5370,5370,5370,5370,1
|
|
20230719,133700,40267660,5350,5350,5350,5350,0
|
|
20230719,133600,40267660,5350,5350,5350,5350,0
|
|
20230719,133500,40267660,5350,5350,5350,5350,0
|
|
20230719,133400,40267660,5350,5350,5350,5350,144
|
|
20230719,133300,39497260,5360,5360,5360,5360,0
|
|
20230719,133200,39497260,5360,5360,5360,5360,0
|
|
20230719,133100,39497260,5360,5360,5360,5360,260
|
|
20230719,133000,38103660,5360,5360,5360,5360,0
|
|
20230719,132900,38103660,5360,5360,5360,5360,0
|
|
20230719,132800,38103660,5360,5360,5360,5360,0
|
|
20230719,132700,38103660,5360,5360,5360,5360,0
|
|
20230719,132600,38103660,5360,5360,5360,5360,0
|
|
20230719,132500,38103660,5360,5360,5360,5360,0
|
|
20230719,132400,38103660,5360,5360,5360,5360,0
|
|
20230719,132300,38103660,5360,5360,5360,5360,0
|
|
20230719,132200,38103660,5360,5360,5360,5360,0
|
|
20230719,132100,38103660,5360,5360,5360,5360,0
|
|
20230719,132000,38103660,5360,5360,5360,5360,0
|
|
20230719,131900,38103660,5360,5360,5360,5360,0
|
|
20230719,131800,38103660,5360,5360,5360,5360,50
|
|
20230719,131700,37835660,5360,5360,5360,5360,0
|
|
20230719,131600,37835660,5360,5360,5360,5360,50
|
|
20230719,131500,37567660,5360,5360,5360,5360,50
|
|
20230719,131400,37299660,5360,5360,5360,5360,0
|
|
20230719,131300,37299660,5360,5360,5360,5360,0
|
|
20230719,131200,37299660,5360,5360,5360,5360,0
|
|
20230719,131100,37299660,5360,5360,5360,5360,35
|
|
20230719,131000,37112060,5360,5360,5360,5360,100
|
|
20230719,130900,36576060,5360,5360,5360,5360,0
|
|
20230719,130800,36576060,5360,5360,5360,5360,0
|
|
20230719,130700,36576060,5360,5360,5360,5360,0
|
|
20230719,130600,36576060,5360,5360,5360,5360,0
|
|
20230719,130500,36576060,5360,5360,5360,5360,1
|
|
20230719,130400,36570700,5360,5360,5360,5360,0
|
|
20230719,130300,36570700,5360,5360,5360,5360,20
|
|
20230719,130200,36463500,5350,5350,5350,5350,0
|
|
20230719,130100,36463500,5350,5350,5350,5350,0
|
|
20230719,130000,36463500,5350,5350,5350,5350,37
|
|
20230719,125900,36265550,5350,5350,5350,5350,0
|
|
20230719,125800,36265550,5350,5350,5350,5350,0
|
|
20230719,125700,36265550,5350,5350,5350,5350,0
|
|
20230719,125600,36265550,5350,5350,5350,5350,0
|
|
20230719,125500,36265550,5350,5350,5350,5350,0
|
|
20230719,125400,36265550,5350,5350,5350,5350,0
|
|
20230719,125300,36265550,5350,5350,5350,5350,1
|
|
20230719,125200,36260200,5350,5350,5350,5350,0
|
|
20230719,125100,36260200,5350,5350,5350,5350,0
|
|
20230719,125000,36260200,5350,5350,5350,5350,0
|
|
20230719,124900,36260200,5350,5350,5350,5350,0
|
|
20230719,124800,36260200,5350,5350,5350,5350,0
|
|
20230719,124700,36260200,5350,5350,5350,5350,304
|
|
20230719,124600,34633800,5350,5350,5350,5350,0
|
|
20230719,124500,34633800,5350,5350,5350,5350,0
|
|
20230719,124400,34633800,5350,5350,5350,5350,0
|
|
20230719,124300,34633800,5350,5350,5350,5350,0
|
|
20230719,124200,34633800,5350,5350,5350,5350,59
|
|
20230719,124100,34318150,5360,5360,5360,5360,0
|
|
20230719,124000,34318150,5360,5360,5360,5360,0
|
|
20230719,123900,34318150,5360,5360,5360,5360,0
|
|
20230719,123800,34318150,5360,5360,5360,5360,1
|
|
20230719,123700,34312790,5360,5360,5360,5360,0
|
|
20230719,123600,34312790,5360,5360,5360,5360,0
|
|
20230719,123500,34312790,5360,5360,5360,5360,0
|
|
20230719,123400,34312790,5360,5360,5360,5360,0
|
|
20230719,123300,34312790,5360,5360,5360,5360,129
|
|
20230719,123200,33621350,5350,5350,5350,5350,0
|
|
20230719,123100,33621350,5350,5350,5350,5350,0
|
|
20230719,123000,33621350,5350,5350,5350,5350,0
|
|
20230719,122900,33621350,5350,5350,5350,5350,357
|
|
20230719,122800,31711400,5350,5350,5350,5350,0
|
|
20230719,122700,31711400,5350,5350,5350,5350,0
|
|
20230719,122600,31711400,5350,5350,5350,5350,0
|
|
20230719,122500,31711400,5350,5350,5350,5350,0
|
|
20230719,122400,31711400,5350,5350,5350,5350,213
|
|
20230719,122300,30571850,5360,5360,5360,5360,1
|
|
20230719,122200,30566490,5360,5360,5360,5360,0
|
|
20230719,122100,30566490,5360,5360,5360,5360,42
|
|
20230719,122000,30341370,5360,5360,5360,5360,0
|
|
20230719,121900,30341370,5360,5360,5360,5360,0
|
|
20230719,121800,30341370,5360,5360,5360,5360,0
|
|
20230719,121700,30341370,5360,5360,5360,5360,0
|
|
20230719,121600,30341370,5360,5360,5360,5360,0
|
|
20230719,121500,30341370,5360,5360,5360,5360,0
|
|
20230719,121400,30341370,5360,5360,5360,5360,0
|
|
20230719,121300,30341370,5360,5360,5360,5360,182
|
|
20230719,121200,29365850,5360,5360,5360,5360,0
|
|
20230719,121100,29365850,5360,5360,5360,5360,0
|
|
20230719,121000,29365850,5360,5360,5360,5360,71
|
|
20230719,120900,28985290,5360,5360,5360,5360,0
|
|
20230719,120800,28985290,5360,5360,5360,5360,0
|
|
20230719,120700,28985290,5360,5360,5360,5360,0
|
|
20230719,120600,28985290,5360,5360,5360,5360,0
|
|
20230719,120500,28985290,5360,5360,5360,5360,186
|
|
20230719,120400,27988330,5360,5360,5360,5360,0
|
|
20230719,120300,27988330,5360,5360,5360,5360,0
|
|
20230719,120200,27988330,5360,5360,5360,5360,998
|
|
20230719,120100,22639050,5390,5390,5390,5390,0
|
|
20230719,120000,22639050,5390,5390,5390,5390,0
|
|
20230719,115900,22639050,5390,5390,5390,5390,0
|
|
20230719,115800,22639050,5390,5390,5390,5390,1
|
|
20230719,115700,22633660,5360,5360,5360,5360,0
|
|
20230719,115600,22633660,5360,5360,5360,5360,371
|
|
20230719,115500,20645100,5390,5390,5390,5390,0
|
|
20230719,115400,20645100,5390,5390,5390,5390,0
|
|
20230719,115300,20645100,5390,5390,5390,5390,0
|
|
20230719,115200,20645100,5390,5390,5390,5390,0
|
|
20230719,115100,20645100,5390,5390,5390,5390,0
|
|
20230719,115000,20645100,5390,5390,5390,5390,0
|
|
20230719,114900,20645100,5390,5390,5390,5390,0
|
|
20230719,114800,20645100,5390,5390,5390,5390,0
|
|
20230719,114700,20645100,5390,5390,5390,5390,0
|
|
20230719,114600,20645100,5390,5390,5390,5390,0
|
|
20230719,114500,20645100,5390,5390,5390,5390,0
|
|
20230719,114400,20645100,5390,5390,5390,5390,0
|
|
20230719,114300,20645100,5390,5390,5390,5390,0
|
|
20230719,114200,20645100,5390,5390,5390,5390,0
|
|
20230719,114100,20645100,5390,5390,5390,5390,0
|
|
20230719,114000,20645100,5390,5390,5390,5390,0
|
|
20230719,113900,20645100,5390,5390,5390,5390,0
|
|
20230719,113800,20645100,5390,5390,5390,5390,0
|
|
20230719,113700,20645100,5390,5390,5390,5390,0
|
|
20230719,113600,20645100,5390,5390,5390,5390,0
|
|
20230719,113500,20645100,5390,5390,5390,5390,0
|
|
20230719,113400,20645100,5390,5390,5390,5390,0
|
|
20230719,113300,20645100,5390,5390,5390,5390,0
|
|
20230719,113200,20645100,5390,5390,5390,5390,0
|
|
20230719,113100,20645100,5390,5390,5390,5390,0
|
|
20230719,113000,20645100,5390,5390,5390,5390,0
|
|
20230719,112900,20645100,5390,5390,5390,5390,0
|
|
20230719,112800,20645100,5390,5390,5390,5390,10
|
|
20230719,112700,20591200,5360,5360,5360,5360,0
|
|
20230719,112600,20591200,5360,5360,5360,5360,0
|
|
20230719,112500,20591200,5360,5360,5360,5360,0
|
|
20230719,112400,20591200,5360,5360,5360,5360,0
|
|
20230719,112300,20591200,5360,5360,5360,5360,0
|
|
20230719,112200,20591200,5360,5360,5360,5360,0
|
|
20230719,112100,20591200,5360,5360,5360,5360,0
|
|
20230719,112000,20591200,5360,5360,5360,5360,6
|
|
20230719,111900,20559040,5370,5370,5370,5370,0
|
|
20230719,111800,20559040,5370,5370,5370,5370,0
|
|
20230719,111700,20559040,5370,5370,5370,5370,0
|
|
20230719,111600,20559040,5370,5370,5370,5370,0
|
|
20230719,111500,20559040,5370,5370,5370,5370,0
|
|
20230719,111400,20559040,5370,5370,5370,5370,0
|
|
20230719,111300,20559040,5370,5370,5370,5370,0
|
|
20230719,111200,20559040,5370,5370,5370,5370,0
|
|
20230719,111100,20559040,5370,5370,5370,5370,0
|
|
20230719,111000,20559040,5370,5370,5370,5370,0
|
|
20230719,110900,20559040,5370,5370,5370,5370,0
|
|
20230719,110800,20559040,5370,5370,5370,5370,0
|
|
20230719,110700,20559040,5370,5370,5370,5370,54
|
|
20230719,110600,20269060,5370,5370,5370,5370,120
|
|
20230719,110500,19624660,5370,5370,5370,5370,0
|
|
20230719,110400,19624660,5370,5370,5370,5370,0
|
|
20230719,110300,19624660,5370,5370,5370,5370,0
|
|
20230719,110200,19624660,5370,5370,5370,5370,0
|
|
20230719,110100,19624660,5370,5370,5370,5370,0
|
|
20230719,110000,19624660,5370,5370,5370,5370,1
|
|
20230719,105900,19619290,5360,5360,5360,5360,0
|
|
20230719,105800,19619290,5360,5360,5360,5360,0
|
|
20230719,105700,19619290,5360,5360,5360,5360,0
|
|
20230719,105600,19619290,5360,5360,5360,5360,0
|
|
20230719,105500,19619290,5360,5360,5360,5360,0
|
|
20230719,105400,19619290,5360,5360,5360,5360,0
|
|
20230719,105300,19619290,5360,5360,5360,5360,0
|
|
20230719,105200,19619290,5360,5360,5360,5360,0
|
|
20230719,105100,19619290,5360,5360,5360,5360,0
|
|
20230719,105000,19619290,5360,5360,5360,5360,0
|
|
20230719,104900,19619290,5360,5360,5360,5360,0
|
|
20230719,104800,19619290,5360,5360,5360,5360,0
|
|
20230719,104700,19619290,5360,5360,5360,5360,0
|
|
20230719,104600,19619290,5360,5360,5360,5360,0
|
|
20230719,104500,19619290,5360,5360,5360,5360,0
|
|
20230719,104400,19619290,5360,5360,5360,5360,0
|
|
20230719,104300,19619290,5360,5360,5360,5360,0
|
|
20230719,104200,19619290,5360,5360,5360,5360,0
|
|
20230719,104100,19619290,5360,5360,5360,5360,0
|
|
20230719,104000,19619290,5360,5360,5360,5360,0
|
|
20230719,103900,19619290,5360,5360,5360,5360,0
|
|
20230719,103800,19619290,5360,5360,5360,5360,0
|
|
20230719,103700,19619290,5360,5360,5360,5360,100
|
|
20230719,103600,19083290,5360,5360,5360,5360,0
|
|
20230719,103500,19083290,5360,5360,5360,5360,0
|
|
20230719,103400,19083290,5360,5360,5360,5360,0
|
|
20230719,103300,19083290,5360,5360,5360,5360,0
|
|
20230719,103200,19083290,5360,5360,5360,5360,0
|
|
20230719,103100,19083290,5360,5360,5360,5360,0
|
|
20230719,103000,19083290,5360,5360,5360,5360,0
|
|
20230719,102900,19083290,5360,5360,5360,5360,0
|
|
20230719,102800,19083290,5360,5360,5360,5360,0
|
|
20230719,102700,19083290,5360,5360,5360,5360,0
|
|
20230719,102600,19083290,5360,5360,5360,5360,0
|
|
20230719,102500,19083290,5360,5360,5360,5360,0
|
|
20230719,102400,19083290,5360,5360,5360,5360,0
|
|
20230719,102300,19083290,5360,5360,5360,5360,200
|
|
20230719,102200,18011290,5360,5360,5360,5360,0
|
|
20230719,102100,18011290,5360,5360,5360,5360,0
|
|
20230719,102000,18011290,5360,5360,5360,5360,0
|
|
20230719,101900,18011290,5360,5360,5360,5360,1
|
|
20230719,101800,18005930,5360,5360,5360,5360,0
|
|
20230719,101700,18005930,5360,5360,5360,5360,0
|
|
20230719,101600,18005930,5360,5360,5360,5360,0
|
|
20230719,101500,18005930,5360,5360,5360,5360,0
|
|
20230719,101400,18005930,5360,5360,5360,5360,15
|
|
20230719,101300,17925530,5360,5360,5360,5360,0
|
|
20230719,101200,17925530,5360,5360,5360,5360,0
|
|
20230719,101100,17925530,5360,5360,5360,5360,0
|
|
20230719,101000,17925530,5360,5360,5360,5360,0
|
|
20230719,100900,17925530,5360,5360,5360,5360,150
|
|
20230719,100800,17121530,5400,5400,5400,5400,0
|
|
20230719,100700,17121530,5400,5400,5400,5400,0
|
|
20230719,100600,17121530,5400,5400,5400,5400,0
|
|
20230719,100500,17121530,5400,5400,5400,5400,0
|
|
20230719,100400,17121530,5400,5400,5400,5400,10
|
|
20230719,100300,17067530,5400,5400,5400,5400,0
|
|
20230719,100200,17067530,5400,5400,5400,5400,0
|
|
20230719,100100,17067530,5400,5400,5400,5400,0
|
|
20230719,100000,17067530,5400,5400,5400,5400,18
|
|
20230719,095900,16970330,5360,5360,5360,5360,0
|
|
20230719,095800,16970330,5360,5360,5360,5360,0
|
|
20230719,095700,16970330,5360,5360,5360,5360,0
|
|
20230719,095600,16970330,5360,5360,5360,5360,0
|
|
20230719,095500,16970330,5360,5360,5360,5360,0
|
|
20230719,095400,16970330,5360,5360,5360,5360,18
|
|
20230719,095300,16873850,5360,5360,5360,5360,0
|
|
20230719,095200,16873850,5360,5360,5360,5360,0
|
|
20230719,095100,16873850,5360,5360,5360,5360,0
|
|
20230719,095000,16873850,5360,5360,5360,5360,0
|
|
20230719,094900,16873850,5360,5370,5370,5360,159
|
|
20230719,094800,16020570,5370,5370,5370,5370,0
|
|
20230719,094700,16020570,5370,5370,5370,5370,0
|
|
20230719,094600,16020570,5370,5370,5370,5370,0
|
|
20230719,094500,16020570,5370,5370,5370,5370,0
|
|
20230719,094400,16020570,5370,5370,5370,5370,0
|
|
20230719,094300,16020570,5370,5370,5370,5370,0
|
|
20230719,094200,16020570,5370,5370,5370,5370,0
|
|
20230719,094100,16020570,5370,5370,5370,5370,0
|
|
20230719,094000,16020570,5370,5370,5370,5370,0
|
|
20230719,093900,16020570,5370,5370,5370,5370,0
|
|
20230719,093800,16020570,5370,5370,5370,5370,0
|
|
20230719,093700,16020570,5370,5370,5370,5370,0
|
|
20230719,093600,16020570,5370,5370,5370,5370,0
|
|
20230719,093500,16020570,5370,5370,5370,5370,80
|
|
20230719,093400,15590970,5370,5370,5370,5370,0
|
|
20230719,093300,15590970,5370,5370,5370,5370,0
|
|
20230719,093200,15590970,5370,5370,5370,5370,0
|
|
20230719,093100,15590970,5370,5370,5370,5370,1
|
|
20230719,093000,15585600,5370,5370,5370,5370,0
|
|
20230719,092900,15585600,5370,5370,5370,5370,125
|
|
20230719,092800,14914350,5370,5370,5370,5370,26
|
|
20230719,092700,14774730,5370,5370,5370,5370,0
|
|
20230719,092600,14774730,5370,5370,5370,5370,0
|
|
20230719,092500,14774730,5370,5370,5370,5370,0
|
|
20230719,092400,14774730,5370,5380,5380,5360,69
|
|
20230719,092300,14404280,5390,5390,5390,5390,0
|
|
20230719,092200,14404280,5390,5390,5390,5390,1
|
|
20230719,092100,14398890,5400,5400,5400,5400,87
|
|
20230719,092000,13929090,5400,5400,5400,5400,24
|
|
20230719,091900,13799490,5410,5410,5410,5410,100
|
|
20230719,091800,13258490,5410,5410,5410,5410,0
|
|
20230719,091700,13258490,5410,5410,5410,5410,0
|
|
20230719,091600,13258490,5410,5410,5410,5410,0
|
|
20230719,091500,13258490,5410,5370,5410,5350,1174
|
|
20230719,091400,6964380,5360,5360,5360,5360,0
|
|
20230719,091300,6964380,5360,5360,5360,5360,1
|
|
20230719,091200,6959020,5360,5360,5360,5360,320
|
|
20230719,091100,5243820,5370,5370,5370,5370,157
|
|
20230719,091000,4400730,5370,5380,5380,5370,200
|
|
20230719,090900,3325810,5380,5380,5380,5380,125
|
|
20230719,090800,2653310,5380,5380,5380,5380,10
|
|
20230719,090700,2599510,5380,5380,5380,5380,3
|
|
20230719,090600,2583370,5430,5400,5430,5400,150
|
|
20230719,090500,1771540,5430,5430,5430,5430,0
|
|
20230719,090400,1771540,5430,5430,5430,5430,0
|
|
20230719,090300,1771540,5430,5370,5430,5370,51
|
|
20230719,090200,1495800,5400,5400,5400,5400,224
|
|
20230719,090100,286200,5400,5400,5400,5400,0
|
|
20230719,090000,286200,5400,5400,5400,5400,53
|