585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184200,81902190,5370,5370,5370,5370,911
|
|
20230720,184100,81902190,5370,5370,5370,5370,0
|
|
20230720,184000,81902190,5370,5370,5370,5370,0
|
|
20230720,183900,81902190,5370,5370,5370,5370,0
|
|
20230720,183800,81902190,5370,5370,5370,5370,0
|
|
20230720,183700,81902190,5370,5370,5370,5370,0
|
|
20230720,183600,81902190,5370,5370,5370,5370,0
|
|
20230720,183500,81902190,5370,5370,5370,5370,0
|
|
20230720,183400,81902190,5370,5370,5370,5370,0
|
|
20230720,183300,81902190,5370,5370,5370,5370,0
|
|
20230720,183200,81902190,5370,5370,5370,5370,0
|
|
20230720,183100,81902190,5370,5370,5370,5370,0
|
|
20230720,183000,81902190,5370,5370,5370,5370,0
|
|
20230720,182900,81902190,5370,5370,5370,5370,0
|
|
20230720,182800,81902190,5370,5370,5370,5370,0
|
|
20230720,182700,81902190,5370,5370,5370,5370,0
|
|
20230720,182600,81902190,5370,5370,5370,5370,0
|
|
20230720,182500,81902190,5370,5370,5370,5370,0
|
|
20230720,182400,81902190,5370,5370,5370,5370,0
|
|
20230720,182300,81902190,5370,5370,5370,5370,0
|
|
20230720,182200,81902190,5370,5370,5370,5370,0
|
|
20230720,182100,81902190,5370,5370,5370,5370,0
|
|
20230720,182000,81902190,5370,5370,5370,5370,0
|
|
20230720,181900,81902190,5370,5370,5370,5370,0
|
|
20230720,181800,81902190,5370,5370,5370,5370,0
|
|
20230720,181700,81902190,5370,5370,5370,5370,0
|
|
20230720,181600,81902190,5370,5370,5370,5370,0
|
|
20230720,181500,81902190,5370,5370,5370,5370,0
|
|
20230720,181400,81902190,5370,5370,5370,5370,0
|
|
20230720,181300,81902190,5370,5370,5370,5370,0
|
|
20230720,181200,81902190,5370,5370,5370,5370,911
|
|
20230720,181100,81902190,5370,5370,5370,5370,0
|
|
20230720,181000,81902190,5370,5370,5370,5370,0
|
|
20230720,180900,81902190,5370,5370,5370,5370,0
|
|
20230720,180800,81902190,5370,5370,5370,5370,0
|
|
20230720,180700,81902190,5370,5370,5370,5370,0
|
|
20230720,180600,81902190,5370,5370,5370,5370,0
|
|
20230720,180500,81902190,5370,5370,5370,5370,0
|
|
20230720,180400,81902190,5370,5370,5370,5370,0
|
|
20230720,180300,81902190,5370,5370,5370,5370,0
|
|
20230720,180200,81902190,5370,5370,5370,5370,0
|
|
20230720,180100,81902190,5370,5370,5370,5370,0
|
|
20230720,180000,81902190,5370,5370,5370,5370,0
|
|
20230720,175900,81902190,5370,5370,5370,5370,0
|
|
20230720,175800,81902190,5370,5370,5370,5370,0
|
|
20230720,175700,81902190,5370,5370,5370,5370,0
|
|
20230720,175600,81902190,5370,5370,5370,5370,0
|
|
20230720,175500,81902190,5370,5370,5370,5370,0
|
|
20230720,175400,81902190,5370,5370,5370,5370,0
|
|
20230720,175300,81902190,5370,5370,5370,5370,0
|
|
20230720,175200,81902190,5370,5370,5370,5370,0
|
|
20230720,175100,81902190,5370,5370,5370,5370,0
|
|
20230720,175000,81902190,5370,5370,5370,5370,0
|
|
20230720,174900,81902190,5370,5370,5370,5370,0
|
|
20230720,174800,81902190,5370,5370,5370,5370,0
|
|
20230720,174700,81902190,5370,5370,5370,5370,0
|
|
20230720,174600,81902190,5370,5370,5370,5370,0
|
|
20230720,174500,81902190,5370,5370,5370,5370,0
|
|
20230720,174400,81902190,5370,5370,5370,5370,0
|
|
20230720,174300,81902190,5370,5370,5370,5370,0
|
|
20230720,174200,81902190,5370,5370,5370,5370,911
|
|
20230720,174100,81902190,5370,5370,5370,5370,0
|
|
20230720,174000,81902190,5370,5370,5370,5370,0
|
|
20230720,173900,81902190,5370,5370,5370,5370,0
|
|
20230720,173800,81902190,5370,5370,5370,5370,0
|
|
20230720,173700,81902190,5370,5370,5370,5370,0
|
|
20230720,173600,81902190,5370,5370,5370,5370,0
|
|
20230720,173500,81902190,5370,5370,5370,5370,0
|
|
20230720,173400,81902190,5370,5370,5370,5370,0
|
|
20230720,173300,81902190,5370,5370,5370,5370,0
|
|
20230720,173200,81902190,5370,5370,5370,5370,0
|
|
20230720,173100,81902190,5370,5370,5370,5370,0
|
|
20230720,173000,81902190,5370,5370,5370,5370,0
|
|
20230720,172900,81902190,5370,5370,5370,5370,0
|
|
20230720,172800,81902190,5370,5370,5370,5370,0
|
|
20230720,172700,81902190,5370,5370,5370,5370,0
|
|
20230720,172600,81902190,5370,5370,5370,5370,0
|
|
20230720,172500,81902190,5370,5370,5370,5370,0
|
|
20230720,172400,81902190,5370,5370,5370,5370,0
|
|
20230720,172300,81902190,5370,5370,5370,5370,0
|
|
20230720,172200,81902190,5370,5370,5370,5370,0
|
|
20230720,172100,81902190,5370,5370,5370,5370,0
|
|
20230720,172000,81902190,5370,5370,5370,5370,0
|
|
20230720,171900,81902190,5370,5370,5370,5370,0
|
|
20230720,171800,81902190,5370,5370,5370,5370,0
|
|
20230720,171700,81902190,5370,5370,5370,5370,0
|
|
20230720,171600,81902190,5370,5370,5370,5370,0
|
|
20230720,171500,81902190,5370,5370,5370,5370,0
|
|
20230720,171400,81902190,5370,5370,5370,5370,0
|
|
20230720,171300,81902190,5370,5370,5370,5370,0
|
|
20230720,171200,81902190,5370,5370,5370,5370,911
|
|
20230720,171100,81902190,5370,5370,5370,5370,0
|
|
20230720,171000,81902190,5370,5370,5370,5370,0
|
|
20230720,170900,81902190,5370,5370,5370,5370,0
|
|
20230720,170800,81902190,5370,5370,5370,5370,0
|
|
20230720,170700,81902190,5370,5370,5370,5370,0
|
|
20230720,170600,81902190,5370,5370,5370,5370,0
|
|
20230720,170500,81902190,5370,5370,5370,5370,0
|
|
20230720,170400,81902190,5370,5370,5370,5370,0
|
|
20230720,170300,81902190,5370,5370,5370,5370,0
|
|
20230720,170200,81902190,5370,5370,5370,5370,0
|
|
20230720,170100,81902190,5370,5370,5370,5370,0
|
|
20230720,170000,81902190,5370,5370,5370,5370,0
|
|
20230720,165900,81902190,5370,5370,5370,5370,0
|
|
20230720,165800,81902190,5370,5370,5370,5370,0
|
|
20230720,165700,81902190,5370,5370,5370,5370,0
|
|
20230720,165600,81902190,5370,5370,5370,5370,0
|
|
20230720,165500,81902190,5370,5370,5370,5370,0
|
|
20230720,165400,81902190,5370,5370,5370,5370,0
|
|
20230720,165300,81902190,5370,5370,5370,5370,0
|
|
20230720,165200,81902190,5370,5370,5370,5370,0
|
|
20230720,165100,81902190,5370,5370,5370,5370,0
|
|
20230720,165000,81902190,5370,5370,5370,5370,0
|
|
20230720,164900,81902190,5370,5370,5370,5370,0
|
|
20230720,164800,81902190,5370,5370,5370,5370,0
|
|
20230720,164700,81902190,5370,5370,5370,5370,0
|
|
20230720,164600,81902190,5370,5370,5370,5370,0
|
|
20230720,164500,81902190,5370,5370,5370,5370,0
|
|
20230720,164400,81902190,5370,5370,5370,5370,0
|
|
20230720,164300,81902190,5370,5370,5370,5370,0
|
|
20230720,164200,81902190,5370,5370,5370,5370,911
|
|
20230720,164100,81902190,5370,5370,5370,5370,0
|
|
20230720,164000,81902190,5370,5370,5370,5370,0
|
|
20230720,163900,81902190,5370,5370,5370,5370,0
|
|
20230720,163800,81902190,5370,5370,5370,5370,0
|
|
20230720,163700,81902190,5370,5370,5370,5370,0
|
|
20230720,163600,81902190,5370,5370,5370,5370,0
|
|
20230720,163500,81902190,5370,5370,5370,5370,0
|
|
20230720,163400,81902190,5370,5370,5370,5370,0
|
|
20230720,163300,81902190,5370,5370,5370,5370,0
|
|
20230720,163200,81902190,5370,5370,5370,5370,0
|
|
20230720,163100,81902190,5370,5370,5370,5370,0
|
|
20230720,163000,81902190,5370,5370,5370,5370,0
|
|
20230720,162900,81902190,5370,5370,5370,5370,0
|
|
20230720,162800,81902190,5370,5370,5370,5370,0
|
|
20230720,162700,81902190,5370,5370,5370,5370,0
|
|
20230720,162600,81902190,5370,5370,5370,5370,0
|
|
20230720,162500,81902190,5370,5370,5370,5370,0
|
|
20230720,162400,81902190,5370,5370,5370,5370,0
|
|
20230720,162300,81902190,5370,5370,5370,5370,0
|
|
20230720,162200,81902190,5370,5370,5370,5370,0
|
|
20230720,162100,81902190,5370,5370,5370,5370,0
|
|
20230720,162000,81902190,5370,5370,5370,5370,0
|
|
20230720,161900,81902190,5370,5370,5370,5370,0
|
|
20230720,161800,81902190,5370,5370,5370,5370,0
|
|
20230720,161700,81902190,5370,5370,5370,5370,0
|
|
20230720,161600,81902190,5370,5370,5370,5370,0
|
|
20230720,161500,81902190,5370,5370,5370,5370,0
|
|
20230720,161400,81902190,5370,5370,5370,5370,0
|
|
20230720,161300,81902190,5370,5370,5370,5370,0
|
|
20230720,161200,81902190,5370,5370,5370,5370,911
|
|
20230720,161100,81902190,5370,5370,5370,5370,0
|
|
20230720,161000,81902190,5370,5370,5370,5370,0
|
|
20230720,160900,81902190,5370,5370,5370,5370,0
|
|
20230720,160800,81902190,5370,5370,5370,5370,0
|
|
20230720,160700,81902190,5370,5370,5370,5370,0
|
|
20230720,160600,81902190,5370,5370,5370,5370,0
|
|
20230720,160500,81902190,5370,5370,5370,5370,0
|
|
20230720,160400,81902190,5370,5370,5370,5370,0
|
|
20230720,160300,81902190,5370,5370,5370,5370,0
|
|
20230720,160200,81902190,5370,5370,5370,5370,0
|
|
20230720,160100,81902190,5370,5370,5370,5370,0
|
|
20230720,160000,81902190,5370,5370,5370,5370,0
|
|
20230720,155900,81902190,5370,5370,5370,5370,0
|
|
20230720,155800,81902190,5370,5370,5370,5370,0
|
|
20230720,155700,81902190,5370,5370,5370,5370,0
|
|
20230720,155600,81902190,5370,5370,5370,5370,0
|
|
20230720,155500,81902190,5370,5370,5370,5370,0
|
|
20230720,155400,81902190,5370,5370,5370,5370,0
|
|
20230720,155300,81902190,5370,5370,5370,5370,0
|
|
20230720,155200,81902190,5370,5370,5370,5370,0
|
|
20230720,155100,81902190,5370,5370,5370,5370,0
|
|
20230720,155000,81902190,5370,5370,5370,5370,0
|
|
20230720,154900,81902190,5370,5370,5370,5370,0
|
|
20230720,154800,81902190,5370,5370,5370,5370,0
|
|
20230720,154700,81902190,5370,5370,5370,5370,0
|
|
20230720,154600,81902190,5370,5370,5370,5370,0
|
|
20230720,154500,81902190,5370,5370,5370,5370,0
|
|
20230720,154400,81902190,5370,5370,5370,5370,0
|
|
20230720,154300,81902190,5370,5370,5370,5370,0
|
|
20230720,154200,81902190,5370,5370,5370,5370,911
|
|
20230720,154100,81902190,5370,5370,5370,5370,0
|
|
20230720,154000,81902190,5370,5370,5370,5370,0
|
|
20230720,153900,81902190,5370,5370,5370,5370,0
|
|
20230720,153800,81902190,5370,5370,5370,5370,0
|
|
20230720,153700,81902190,5370,5370,5370,5370,0
|
|
20230720,153600,81902190,5370,5370,5370,5370,0
|
|
20230720,153500,81902190,5370,5370,5370,5370,0
|
|
20230720,153400,81902190,5370,5370,5370,5370,0
|
|
20230720,153300,81902190,5370,5370,5370,5370,0
|
|
20230720,153200,81902190,5370,5370,5370,5370,0
|
|
20230720,153100,81902190,5370,5370,5370,5370,0
|
|
20230720,153000,81902190,5370,5370,5370,5370,911
|
|
20230720,152900,77010120,5370,5370,5370,5370,0
|
|
20230720,152800,77010120,5370,5370,5370,5370,0
|
|
20230720,152700,77010120,5370,5370,5370,5370,0
|
|
20230720,152600,77010120,5370,5370,5370,5370,0
|
|
20230720,152500,77010120,5370,5370,5370,5370,0
|
|
20230720,152400,77010120,5370,5370,5370,5370,0
|
|
20230720,152300,77010120,5370,5370,5370,5370,0
|
|
20230720,152200,77010120,5370,5370,5370,5370,0
|
|
20230720,152100,77010120,5370,5370,5370,5370,0
|
|
20230720,152000,77010120,5370,5370,5370,5370,0
|
|
20230720,151900,77010120,5370,5370,5370,5370,0
|
|
20230720,151800,77010120,5370,5370,5370,5370,0
|
|
20230720,151700,77010120,5370,5370,5370,5370,0
|
|
20230720,151600,77010120,5370,5370,5370,5370,0
|
|
20230720,151500,77010120,5370,5370,5370,5370,0
|
|
20230720,151400,77010120,5370,5370,5370,5370,0
|
|
20230720,151300,77010120,5370,5370,5370,5370,0
|
|
20230720,151200,77010120,5370,5370,5370,5370,0
|
|
20230720,151100,77010120,5370,5370,5370,5370,0
|
|
20230720,151000,77010120,5370,5370,5370,5370,0
|
|
20230720,150900,77010120,5370,5370,5370,5370,1
|
|
20230720,150800,77004750,5340,5340,5340,5340,0
|
|
20230720,150700,77004750,5340,5350,5350,5340,1351
|
|
20230720,150600,69777900,5330,5330,5330,5330,0
|
|
20230720,150500,69777900,5330,5330,5330,5330,0
|
|
20230720,150400,69777900,5330,5330,5330,5330,0
|
|
20230720,150300,69777900,5330,5330,5330,5330,0
|
|
20230720,150200,69777900,5330,5330,5330,5330,0
|
|
20230720,150100,69777900,5330,5330,5330,5330,0
|
|
20230720,150000,69777900,5330,5340,5340,5330,501
|
|
20230720,145900,67106470,5340,5340,5340,5340,0
|
|
20230720,145800,67106470,5340,5340,5340,5340,0
|
|
20230720,145700,67106470,5340,5340,5340,5340,0
|
|
20230720,145600,67106470,5340,5340,5340,5340,0
|
|
20230720,145500,67106470,5340,5340,5340,5340,0
|
|
20230720,145400,67106470,5340,5340,5340,5340,0
|
|
20230720,145300,67106470,5340,5340,5340,5340,0
|
|
20230720,145200,67106470,5340,5340,5340,5340,0
|
|
20230720,145100,67106470,5340,5340,5340,5340,0
|
|
20230720,145000,67106470,5340,5340,5340,5340,0
|
|
20230720,144900,67106470,5340,5340,5340,5340,0
|
|
20230720,144800,67106470,5340,5340,5340,5340,0
|
|
20230720,144700,67106470,5340,5340,5340,5340,0
|
|
20230720,144600,67106470,5340,5340,5340,5340,0
|
|
20230720,144500,67106470,5340,5340,5340,5340,0
|
|
20230720,144400,67106470,5340,5340,5340,5340,0
|
|
20230720,144300,67106470,5340,5340,5340,5340,0
|
|
20230720,144200,67106470,5340,5340,5340,5340,0
|
|
20230720,144100,67106470,5340,5340,5340,5340,0
|
|
20230720,144000,67106470,5340,5370,5370,5340,370
|
|
20230720,143900,65129570,5380,5380,5380,5380,0
|
|
20230720,143800,65129570,5380,5380,5380,5380,0
|
|
20230720,143700,65129570,5380,5380,5380,5380,0
|
|
20230720,143600,65129570,5380,5380,5380,5380,1
|
|
20230720,143500,65124190,5370,5370,5370,5370,0
|
|
20230720,143400,65124190,5370,5370,5370,5370,0
|
|
20230720,143300,65124190,5370,5370,5370,5370,10
|
|
20230720,143200,65070490,5370,5370,5370,5370,0
|
|
20230720,143100,65070490,5370,5370,5370,5370,0
|
|
20230720,143000,65070490,5370,5370,5370,5370,0
|
|
20230720,142900,65070490,5370,5370,5370,5370,0
|
|
20230720,142800,65070490,5370,5370,5370,5370,3
|
|
20230720,142700,65054380,5380,5380,5380,5380,0
|
|
20230720,142600,65054380,5380,5380,5380,5380,0
|
|
20230720,142500,65054380,5380,5380,5380,5380,30
|
|
20230720,142400,64892980,5370,5370,5370,5370,4
|
|
20230720,142300,64871500,5400,5400,5400,5400,0
|
|
20230720,142200,64871500,5400,5400,5400,5400,0
|
|
20230720,142100,64871500,5400,5400,5400,5400,0
|
|
20230720,142000,64871500,5400,5400,5400,5400,0
|
|
20230720,141900,64871500,5400,5400,5400,5400,0
|
|
20230720,141800,64871500,5400,5400,5400,5400,0
|
|
20230720,141700,64871500,5400,5400,5400,5400,0
|
|
20230720,141600,64871500,5400,5400,5400,5400,0
|
|
20230720,141500,64871500,5400,5400,5400,5400,0
|
|
20230720,141400,64871500,5400,5400,5400,5400,0
|
|
20230720,141300,64871500,5400,5400,5400,5400,0
|
|
20230720,141200,64871500,5400,5400,5400,5400,0
|
|
20230720,141100,64871500,5400,5400,5400,5400,0
|
|
20230720,141000,64871500,5400,5400,5400,5400,0
|
|
20230720,140900,64871500,5400,5400,5400,5400,0
|
|
20230720,140800,64871500,5400,5400,5400,5400,0
|
|
20230720,140700,64871500,5400,5390,5400,5390,24
|
|
20230720,140600,64741920,5350,5350,5350,5350,0
|
|
20230720,140500,64741920,5350,5350,5350,5350,0
|
|
20230720,140400,64741920,5350,5350,5350,5350,0
|
|
20230720,140300,64741920,5350,5350,5350,5350,0
|
|
20230720,140200,64741920,5350,5350,5350,5350,0
|
|
20230720,140100,64741920,5350,5350,5350,5350,0
|
|
20230720,140000,64741920,5350,5350,5350,5350,0
|
|
20230720,135900,64741920,5350,5350,5350,5350,37
|
|
20230720,135800,64543970,5350,5350,5350,5350,69
|
|
20230720,135700,64174820,5350,5350,5350,5350,0
|
|
20230720,135600,64174820,5350,5350,5350,5350,0
|
|
20230720,135500,64174820,5350,5350,5350,5350,0
|
|
20230720,135400,64174820,5350,5350,5350,5350,119
|
|
20230720,135300,63538170,5380,5390,5390,5380,709
|
|
20230720,135200,59716680,5390,5390,5390,5390,0
|
|
20230720,135100,59716680,5390,5390,5390,5390,6
|
|
20230720,135000,59684340,5380,5370,5380,5370,29
|
|
20230720,134900,59528560,5360,5360,5360,5360,8
|
|
20230720,134800,59485680,5350,5350,5350,5350,0
|
|
20230720,134700,59485680,5350,5350,5350,5350,20
|
|
20230720,134600,59378680,5340,5340,5340,5340,0
|
|
20230720,134500,59378680,5340,5340,5340,5340,0
|
|
20230720,134400,59378680,5340,5340,5340,5340,0
|
|
20230720,134300,59378680,5340,5340,5340,5340,0
|
|
20230720,134200,59378680,5340,5340,5340,5340,0
|
|
20230720,134100,59378680,5340,5340,5340,5340,0
|
|
20230720,134000,59378680,5340,5340,5340,5340,0
|
|
20230720,133900,59378680,5340,5340,5340,5340,0
|
|
20230720,133800,59378680,5340,5340,5340,5340,57
|
|
20230720,133700,59074300,5330,5330,5330,5330,0
|
|
20230720,133600,59074300,5330,5330,5330,5330,0
|
|
20230720,133500,59074300,5330,5330,5330,5330,0
|
|
20230720,133400,59074300,5330,5330,5330,5330,0
|
|
20230720,133300,59074300,5330,5330,5330,5330,0
|
|
20230720,133200,59074300,5330,5330,5330,5330,0
|
|
20230720,133100,59074300,5330,5340,5340,5330,57
|
|
20230720,133000,58769930,5340,5340,5340,5340,2400
|
|
20230720,132900,45953930,5350,5350,5350,5350,0
|
|
20230720,132800,45953930,5350,5350,5350,5350,0
|
|
20230720,132700,45953930,5350,5350,5350,5350,0
|
|
20230720,132600,45953930,5350,5350,5350,5350,0
|
|
20230720,132500,45953930,5350,5350,5350,5350,0
|
|
20230720,132400,45953930,5350,5350,5350,5350,387
|
|
20230720,132300,43883480,5350,5350,5350,5350,0
|
|
20230720,132200,43883480,5350,5350,5350,5350,0
|
|
20230720,132100,43883480,5350,5350,5350,5350,0
|
|
20230720,132000,43883480,5350,5350,5350,5350,0
|
|
20230720,131900,43883480,5350,5350,5350,5350,0
|
|
20230720,131800,43883480,5350,5350,5350,5350,0
|
|
20230720,131700,43883480,5350,5350,5350,5350,0
|
|
20230720,131600,43883480,5350,5350,5350,5350,0
|
|
20230720,131500,43883480,5350,5350,5350,5350,1000
|
|
20230720,131400,38533480,5360,5360,5360,5360,0
|
|
20230720,131300,38533480,5360,5360,5360,5360,0
|
|
20230720,131200,38533480,5360,5360,5360,5360,0
|
|
20230720,131100,38533480,5360,5360,5360,5360,0
|
|
20230720,131000,38533480,5360,5360,5360,5360,0
|
|
20230720,130900,38533480,5360,5360,5360,5360,0
|
|
20230720,130800,38533480,5360,5360,5360,5360,0
|
|
20230720,130700,38533480,5360,5360,5360,5360,0
|
|
20230720,130600,38533480,5360,5360,5360,5360,0
|
|
20230720,130500,38533480,5360,5360,5360,5360,0
|
|
20230720,130400,38533480,5360,5360,5360,5360,0
|
|
20230720,130300,38533480,5360,5360,5360,5360,2
|
|
20230720,130200,38522760,5360,5360,5360,5360,1
|
|
20230720,130100,38517400,5360,5360,5360,5360,0
|
|
20230720,130000,38517400,5360,5360,5360,5360,21
|
|
20230720,125900,38404840,5350,5350,5350,5350,0
|
|
20230720,125800,38404840,5350,5350,5350,5350,0
|
|
20230720,125700,38404840,5350,5350,5350,5350,0
|
|
20230720,125600,38404840,5350,5360,5360,5350,2
|
|
20230720,125500,38394130,5360,5360,5360,5360,0
|
|
20230720,125400,38394130,5360,5360,5360,5360,0
|
|
20230720,125300,38394130,5360,5390,5390,5360,529
|
|
20230720,125200,35558260,5400,5400,5400,5400,0
|
|
20230720,125100,35558260,5400,5400,5400,5400,0
|
|
20230720,125000,35558260,5400,5400,5400,5400,0
|
|
20230720,124900,35558260,5400,5400,5400,5400,1
|
|
20230720,124800,35552860,5400,5400,5400,5400,0
|
|
20230720,124700,35552860,5400,5380,5400,5380,15
|
|
20230720,124600,35472140,5380,5380,5380,5380,10
|
|
20230720,124500,35418340,5370,5370,5370,5370,0
|
|
20230720,124400,35418340,5370,5370,5370,5370,0
|
|
20230720,124300,35418340,5370,5370,5370,5370,0
|
|
20230720,124200,35418340,5370,5370,5370,5370,0
|
|
20230720,124100,35418340,5370,5370,5370,5370,0
|
|
20230720,124000,35418340,5370,5370,5370,5370,0
|
|
20230720,123900,35418340,5370,5370,5370,5370,0
|
|
20230720,123800,35418340,5370,5370,5370,5370,0
|
|
20230720,123700,35418340,5370,5370,5370,5370,86
|
|
20230720,123600,34956520,5380,5380,5380,5380,0
|
|
20230720,123500,34956520,5380,5380,5380,5380,0
|
|
20230720,123400,34956520,5380,5380,5380,5380,0
|
|
20230720,123300,34956520,5380,5380,5380,5380,0
|
|
20230720,123200,34956520,5380,5380,5380,5380,0
|
|
20230720,123100,34956520,5380,5380,5380,5380,0
|
|
20230720,123000,34956520,5380,5380,5380,5380,0
|
|
20230720,122900,34956520,5380,5380,5380,5380,0
|
|
20230720,122800,34956520,5380,5380,5380,5380,0
|
|
20230720,122700,34956520,5380,5380,5380,5380,0
|
|
20230720,122600,34956520,5380,5380,5380,5380,0
|
|
20230720,122500,34956520,5380,5380,5380,5380,0
|
|
20230720,122400,34956520,5380,5380,5380,5380,0
|
|
20230720,122300,34956520,5380,5380,5380,5380,0
|
|
20230720,122200,34956520,5380,5380,5380,5380,6
|
|
20230720,122100,34924240,5380,5380,5380,5380,0
|
|
20230720,122000,34924240,5380,5380,5380,5380,0
|
|
20230720,121900,34924240,5380,5380,5380,5380,0
|
|
20230720,121800,34924240,5380,5380,5380,5380,0
|
|
20230720,121700,34924240,5380,5380,5380,5380,0
|
|
20230720,121600,34924240,5380,5380,5380,5380,0
|
|
20230720,121500,34924240,5380,5380,5380,5380,0
|
|
20230720,121400,34924240,5380,5380,5380,5380,0
|
|
20230720,121300,34924240,5380,5380,5380,5380,0
|
|
20230720,121200,34924240,5380,5380,5380,5380,0
|
|
20230720,121100,34924240,5380,5380,5380,5380,0
|
|
20230720,121000,34924240,5380,5380,5380,5380,0
|
|
20230720,120900,34924240,5380,5380,5380,5380,0
|
|
20230720,120800,34924240,5380,5380,5380,5380,100
|
|
20230720,120700,34386240,5370,5370,5370,5370,0
|
|
20230720,120600,34386240,5370,5370,5370,5370,0
|
|
20230720,120500,34386240,5370,5370,5370,5370,0
|
|
20230720,120400,34386240,5370,5370,5370,5370,0
|
|
20230720,120300,34386240,5370,5370,5370,5370,0
|
|
20230720,120200,34386240,5370,5370,5370,5370,0
|
|
20230720,120100,34386240,5370,5370,5370,5370,0
|
|
20230720,120000,34386240,5370,5380,5380,5370,11
|
|
20230720,115900,34327140,5410,5410,5410,5410,0
|
|
20230720,115800,34327140,5410,5410,5410,5410,0
|
|
20230720,115700,34327140,5410,5410,5410,5410,0
|
|
20230720,115600,34327140,5410,5410,5410,5410,0
|
|
20230720,115500,34327140,5410,5410,5410,5410,0
|
|
20230720,115400,34327140,5410,5410,5410,5410,0
|
|
20230720,115300,34327140,5410,5410,5410,5410,0
|
|
20230720,115200,34327140,5410,5410,5410,5410,0
|
|
20230720,115100,34327140,5410,5410,5410,5410,145
|
|
20230720,115000,33542690,5410,5410,5410,5410,0
|
|
20230720,114900,33542690,5410,5410,5410,5410,0
|
|
20230720,114800,33542690,5410,5410,5410,5410,0
|
|
20230720,114700,33542690,5410,5410,5410,5410,0
|
|
20230720,114600,33542690,5410,5410,5410,5410,0
|
|
20230720,114500,33542690,5410,5410,5410,5410,0
|
|
20230720,114400,33542690,5410,5410,5410,5410,0
|
|
20230720,114300,33542690,5410,5410,5410,5410,0
|
|
20230720,114200,33542690,5410,5410,5410,5410,20
|
|
20230720,114100,33434490,5410,5410,5410,5410,0
|
|
20230720,114000,33434490,5410,5410,5410,5410,0
|
|
20230720,113900,33434490,5410,5410,5410,5410,0
|
|
20230720,113800,33434490,5410,5410,5410,5410,0
|
|
20230720,113700,33434490,5410,5410,5410,5410,1
|
|
20230720,113600,33429080,5410,5410,5410,5410,0
|
|
20230720,113500,33429080,5410,5410,5410,5410,0
|
|
20230720,113400,33429080,5410,5410,5410,5410,0
|
|
20230720,113300,33429080,5410,5410,5410,5410,0
|
|
20230720,113200,33429080,5410,5410,5410,5410,7
|
|
20230720,113100,33391210,5420,5420,5420,5420,0
|
|
20230720,113000,33391210,5420,5420,5420,5420,0
|
|
20230720,112900,33391210,5420,5420,5420,5420,0
|
|
20230720,112800,33391210,5420,5420,5420,5420,0
|
|
20230720,112700,33391210,5420,5420,5420,5420,0
|
|
20230720,112600,33391210,5420,5420,5420,5420,0
|
|
20230720,112500,33391210,5420,5420,5420,5420,0
|
|
20230720,112400,33391210,5420,5420,5420,5420,0
|
|
20230720,112300,33391210,5420,5420,5420,5420,0
|
|
20230720,112200,33391210,5420,5420,5420,5420,0
|
|
20230720,112100,33391210,5420,5420,5420,5420,32
|
|
20230720,112000,33217770,5420,5420,5420,5420,8
|
|
20230720,111900,33174410,5420,5420,5420,5420,70
|
|
20230720,111800,32795010,5420,5420,5420,5420,30
|
|
20230720,111700,32632410,5430,5440,5440,5430,14
|
|
20230720,111600,32556380,5430,5410,5430,5400,364
|
|
20230720,111500,30581740,5390,5360,5390,5360,1037
|
|
20230720,111400,25001030,5340,5340,5340,5340,0
|
|
20230720,111300,25001030,5340,5340,5340,5340,0
|
|
20230720,111200,25001030,5340,5340,5340,5340,117
|
|
20230720,111100,24376250,5340,5340,5340,5340,0
|
|
20230720,111000,24376250,5340,5340,5340,5340,50
|
|
20230720,110900,24109250,5350,5350,5350,5350,0
|
|
20230720,110800,24109250,5350,5350,5350,5350,0
|
|
20230720,110700,24109250,5350,5350,5350,5350,0
|
|
20230720,110600,24109250,5350,5350,5350,5350,0
|
|
20230720,110500,24109250,5350,5350,5350,5350,0
|
|
20230720,110400,24109250,5350,5350,5350,5350,0
|
|
20230720,110300,24109250,5350,5350,5350,5350,0
|
|
20230720,110200,24109250,5350,5350,5350,5350,0
|
|
20230720,110100,24109250,5350,5350,5350,5350,0
|
|
20230720,110000,24109250,5350,5350,5350,5350,0
|
|
20230720,105900,24109250,5350,5350,5350,5350,0
|
|
20230720,105800,24109250,5350,5350,5350,5350,313
|
|
20230720,105700,22434700,5360,5360,5360,5360,0
|
|
20230720,105600,22434700,5360,5360,5360,5360,1073
|
|
20230720,105500,16683420,5360,5360,5360,5360,0
|
|
20230720,105400,16683420,5360,5360,5360,5360,0
|
|
20230720,105300,16683420,5360,5360,5360,5360,0
|
|
20230720,105200,16683420,5360,5360,5360,5360,0
|
|
20230720,105100,16683420,5360,5360,5360,5360,0
|
|
20230720,105000,16683420,5360,5360,5360,5360,109
|
|
20230720,104900,16099180,5360,5360,5360,5360,10
|
|
20230720,104800,16045580,5360,5360,5360,5360,0
|
|
20230720,104700,16045580,5360,5360,5360,5360,0
|
|
20230720,104600,16045580,5360,5360,5360,5360,0
|
|
20230720,104500,16045580,5360,5360,5360,5360,0
|
|
20230720,104400,16045580,5360,5360,5360,5360,0
|
|
20230720,104300,16045580,5360,5360,5360,5360,0
|
|
20230720,104200,16045580,5360,5360,5360,5360,0
|
|
20230720,104100,16045580,5360,5360,5360,5360,97
|
|
20230720,104000,15525660,5360,5360,5360,5360,1
|
|
20230720,103900,15520300,5360,5360,5360,5360,0
|
|
20230720,103800,15520300,5360,5360,5360,5360,118
|
|
20230720,103700,14887820,5360,5360,5360,5360,0
|
|
20230720,103600,14887820,5360,5360,5360,5360,0
|
|
20230720,103500,14887820,5360,5360,5360,5360,0
|
|
20230720,103400,14887820,5360,5360,5360,5360,0
|
|
20230720,103300,14887820,5360,5360,5360,5360,0
|
|
20230720,103200,14887820,5360,5360,5360,5360,1003
|
|
20230720,103100,9511740,5360,5360,5360,5360,0
|
|
20230720,103000,9511740,5360,5360,5360,5360,0
|
|
20230720,102900,9511740,5360,5360,5360,5360,0
|
|
20230720,102800,9511740,5360,5360,5360,5360,0
|
|
20230720,102700,9511740,5360,5360,5360,5360,0
|
|
20230720,102600,9511740,5360,5360,5360,5360,0
|
|
20230720,102500,9511740,5360,5360,5360,5360,0
|
|
20230720,102400,9511740,5360,5360,5360,5360,0
|
|
20230720,102300,9511740,5360,5360,5360,5360,0
|
|
20230720,102200,9511740,5360,5360,5360,5360,100
|
|
20230720,102100,8975740,5380,5380,5380,5380,0
|
|
20230720,102000,8975740,5380,5380,5380,5380,0
|
|
20230720,101900,8975740,5380,5380,5380,5380,0
|
|
20230720,101800,8975740,5380,5380,5380,5380,5
|
|
20230720,101700,8948840,5380,5380,5380,5380,0
|
|
20230720,101600,8948840,5380,5360,5380,5360,21
|
|
20230720,101500,8836240,5390,5390,5390,5390,0
|
|
20230720,101400,8836240,5390,5390,5390,5390,0
|
|
20230720,101300,8836240,5390,5390,5390,5390,0
|
|
20230720,101200,8836240,5390,5390,5390,5390,0
|
|
20230720,101100,8836240,5390,5390,5390,5390,0
|
|
20230720,101000,8836240,5390,5390,5390,5390,0
|
|
20230720,100900,8836240,5390,5390,5390,5390,10
|
|
20230720,100800,8782340,5350,5350,5350,5350,0
|
|
20230720,100700,8782340,5350,5350,5350,5350,0
|
|
20230720,100600,8782340,5350,5350,5350,5350,0
|
|
20230720,100500,8782340,5350,5350,5350,5350,0
|
|
20230720,100400,8782340,5350,5350,5350,5350,0
|
|
20230720,100300,8782340,5350,5350,5350,5350,319
|
|
20230720,100200,7075690,5350,5350,5350,5350,0
|
|
20230720,100100,7075690,5350,5350,5350,5350,0
|
|
20230720,100000,7075690,5350,5390,5390,5350,56
|
|
20230720,095900,6774760,5350,5350,5350,5350,0
|
|
20230720,095800,6774760,5350,5350,5350,5350,17
|
|
20230720,095700,6683810,5390,5390,5390,5390,0
|
|
20230720,095600,6683810,5390,5390,5390,5390,0
|
|
20230720,095500,6683810,5390,5390,5390,5390,0
|
|
20230720,095400,6683810,5390,5390,5390,5390,0
|
|
20230720,095300,6683810,5390,5390,5390,5390,0
|
|
20230720,095200,6683810,5390,5390,5390,5390,0
|
|
20230720,095100,6683810,5390,5390,5390,5390,0
|
|
20230720,095000,6683810,5390,5390,5390,5390,0
|
|
20230720,094900,6683810,5390,5390,5390,5390,0
|
|
20230720,094800,6683810,5390,5390,5390,5390,0
|
|
20230720,094700,6683810,5390,5390,5390,5390,0
|
|
20230720,094600,6683810,5390,5390,5390,5390,0
|
|
20230720,094500,6683810,5390,5390,5390,5390,0
|
|
20230720,094400,6683810,5390,5390,5390,5390,0
|
|
20230720,094300,6683810,5390,5390,5390,5390,0
|
|
20230720,094200,6683810,5390,5390,5390,5390,0
|
|
20230720,094100,6683810,5390,5390,5390,5390,0
|
|
20230720,094000,6683810,5390,5390,5390,5390,0
|
|
20230720,093900,6683810,5390,5390,5390,5390,0
|
|
20230720,093800,6683810,5390,5390,5390,5390,0
|
|
20230720,093700,6683810,5390,5390,5390,5390,0
|
|
20230720,093600,6683810,5390,5390,5390,5390,0
|
|
20230720,093500,6683810,5390,5390,5390,5390,1
|
|
20230720,093400,6678420,5390,5390,5390,5390,0
|
|
20230720,093300,6678420,5390,5390,5390,5390,0
|
|
20230720,093200,6678420,5390,5390,5390,5390,0
|
|
20230720,093100,6678420,5390,5390,5390,5390,52
|
|
20230720,093000,6398140,5390,5390,5390,5390,0
|
|
20230720,092900,6398140,5390,5390,5390,5390,0
|
|
20230720,092800,6398140,5390,5390,5390,5390,0
|
|
20230720,092700,6398140,5390,5390,5390,5390,0
|
|
20230720,092600,6398140,5390,5390,5390,5390,0
|
|
20230720,092500,6398140,5390,5390,5390,5390,0
|
|
20230720,092400,6398140,5390,5390,5390,5390,0
|
|
20230720,092300,6398140,5390,5390,5390,5390,1
|
|
20230720,092200,6392750,5350,5350,5350,5350,0
|
|
20230720,092100,6392750,5350,5350,5350,5350,0
|
|
20230720,092000,6392750,5350,5350,5350,5350,0
|
|
20230720,091900,6392750,5350,5350,5350,5350,0
|
|
20230720,091800,6392750,5350,5350,5350,5350,0
|
|
20230720,091700,6392750,5350,5350,5350,5350,7
|
|
20230720,091600,6355300,5350,5350,5350,5350,0
|
|
20230720,091500,6355300,5350,5350,5350,5350,0
|
|
20230720,091400,6355300,5350,5350,5350,5350,0
|
|
20230720,091300,6355300,5350,5350,5350,5350,0
|
|
20230720,091200,6355300,5350,5350,5350,5350,200
|
|
20230720,091100,5285300,5350,5350,5350,5350,200
|
|
20230720,091000,4215300,5350,5350,5350,5350,0
|
|
20230720,090900,4215300,5350,5350,5350,5350,0
|
|
20230720,090800,4215300,5350,5350,5350,5350,21
|
|
20230720,090700,4102950,5340,5340,5340,5340,0
|
|
20230720,090600,4102950,5340,5340,5340,5340,70
|
|
20230720,090500,3729150,5340,5350,5350,5340,29
|
|
20230720,090400,3574270,5350,5350,5350,5350,0
|
|
20230720,090300,3574270,5350,5360,5360,5350,291
|
|
20230720,090200,2015530,5360,5360,5360,5360,11
|
|
20230720,090100,1956570,5390,5390,5390,5390,0
|
|
20230720,090000,1956570,5390,5390,5390,5390,190
|