585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184200,48723870,5330,5330,5330,5330,169
|
|
20230721,184100,48723870,5330,5330,5330,5330,0
|
|
20230721,184000,48723870,5330,5330,5330,5330,0
|
|
20230721,183900,48723870,5330,5330,5330,5330,0
|
|
20230721,183800,48723870,5330,5330,5330,5330,0
|
|
20230721,183700,48723870,5330,5330,5330,5330,0
|
|
20230721,183600,48723870,5330,5330,5330,5330,0
|
|
20230721,183500,48723870,5330,5330,5330,5330,0
|
|
20230721,183400,48723870,5330,5330,5330,5330,0
|
|
20230721,183300,48723870,5330,5330,5330,5330,0
|
|
20230721,183200,48723870,5330,5330,5330,5330,0
|
|
20230721,183100,48723870,5330,5330,5330,5330,0
|
|
20230721,183000,48723870,5330,5330,5330,5330,0
|
|
20230721,182900,48723870,5330,5330,5330,5330,0
|
|
20230721,182800,48723870,5330,5330,5330,5330,0
|
|
20230721,182700,48723870,5330,5330,5330,5330,0
|
|
20230721,182600,48723870,5330,5330,5330,5330,0
|
|
20230721,182500,48723870,5330,5330,5330,5330,0
|
|
20230721,182400,48723870,5330,5330,5330,5330,0
|
|
20230721,182300,48723870,5330,5330,5330,5330,0
|
|
20230721,182200,48723870,5330,5330,5330,5330,0
|
|
20230721,182100,48723870,5330,5330,5330,5330,0
|
|
20230721,182000,48723870,5330,5330,5330,5330,0
|
|
20230721,181900,48723870,5330,5330,5330,5330,0
|
|
20230721,181800,48723870,5330,5330,5330,5330,0
|
|
20230721,181700,48723870,5330,5330,5330,5330,0
|
|
20230721,181600,48723870,5330,5330,5330,5330,0
|
|
20230721,181500,48723870,5330,5330,5330,5330,0
|
|
20230721,181400,48723870,5330,5330,5330,5330,0
|
|
20230721,181300,48723870,5330,5330,5330,5330,0
|
|
20230721,181200,48723870,5330,5330,5330,5330,169
|
|
20230721,181100,48723870,5330,5330,5330,5330,0
|
|
20230721,181000,48723870,5330,5330,5330,5330,0
|
|
20230721,180900,48723870,5330,5330,5330,5330,0
|
|
20230721,180800,48723870,5330,5330,5330,5330,0
|
|
20230721,180700,48723870,5330,5330,5330,5330,0
|
|
20230721,180600,48723870,5330,5330,5330,5330,0
|
|
20230721,180500,48723870,5330,5330,5330,5330,0
|
|
20230721,180400,48723870,5330,5330,5330,5330,0
|
|
20230721,180300,48723870,5330,5330,5330,5330,0
|
|
20230721,180200,48723870,5330,5330,5330,5330,0
|
|
20230721,180100,48723870,5330,5330,5330,5330,0
|
|
20230721,180000,48723870,5330,5330,5330,5330,0
|
|
20230721,175900,48723870,5330,5330,5330,5330,0
|
|
20230721,175800,48723870,5330,5330,5330,5330,0
|
|
20230721,175700,48723870,5330,5330,5330,5330,0
|
|
20230721,175600,48723870,5330,5330,5330,5330,0
|
|
20230721,175500,48723870,5330,5330,5330,5330,0
|
|
20230721,175400,48723870,5330,5330,5330,5330,0
|
|
20230721,175300,48723870,5330,5330,5330,5330,0
|
|
20230721,175200,48723870,5330,5330,5330,5330,0
|
|
20230721,175100,48723870,5330,5330,5330,5330,0
|
|
20230721,175000,48723870,5330,5330,5330,5330,0
|
|
20230721,174900,48723870,5330,5330,5330,5330,0
|
|
20230721,174800,48723870,5330,5330,5330,5330,0
|
|
20230721,174700,48723870,5330,5330,5330,5330,0
|
|
20230721,174600,48723870,5330,5330,5330,5330,0
|
|
20230721,174500,48723870,5330,5330,5330,5330,0
|
|
20230721,174400,48723870,5330,5330,5330,5330,0
|
|
20230721,174300,48723870,5330,5330,5330,5330,0
|
|
20230721,174200,48723870,5330,5330,5330,5330,169
|
|
20230721,174100,48723870,5330,5330,5330,5330,0
|
|
20230721,174000,48723870,5330,5330,5330,5330,0
|
|
20230721,173900,48723870,5330,5330,5330,5330,0
|
|
20230721,173800,48723870,5330,5330,5330,5330,0
|
|
20230721,173700,48723870,5330,5330,5330,5330,0
|
|
20230721,173600,48723870,5330,5330,5330,5330,0
|
|
20230721,173500,48723870,5330,5330,5330,5330,0
|
|
20230721,173400,48723870,5330,5330,5330,5330,0
|
|
20230721,173300,48723870,5330,5330,5330,5330,0
|
|
20230721,173200,48723870,5330,5330,5330,5330,0
|
|
20230721,173100,48723870,5330,5330,5330,5330,0
|
|
20230721,173000,48723870,5330,5330,5330,5330,0
|
|
20230721,172900,48723870,5330,5330,5330,5330,0
|
|
20230721,172800,48723870,5330,5330,5330,5330,0
|
|
20230721,172700,48723870,5330,5330,5330,5330,0
|
|
20230721,172600,48723870,5330,5330,5330,5330,0
|
|
20230721,172500,48723870,5330,5330,5330,5330,0
|
|
20230721,172400,48723870,5330,5330,5330,5330,0
|
|
20230721,172300,48723870,5330,5330,5330,5330,0
|
|
20230721,172200,48723870,5330,5330,5330,5330,0
|
|
20230721,172100,48723870,5330,5330,5330,5330,0
|
|
20230721,172000,48723870,5330,5330,5330,5330,0
|
|
20230721,171900,48723870,5330,5330,5330,5330,0
|
|
20230721,171800,48723870,5330,5330,5330,5330,0
|
|
20230721,171700,48723870,5330,5330,5330,5330,0
|
|
20230721,171600,48723870,5330,5330,5330,5330,0
|
|
20230721,171500,48723870,5330,5330,5330,5330,0
|
|
20230721,171400,48723870,5330,5330,5330,5330,0
|
|
20230721,171300,48723870,5330,5330,5330,5330,0
|
|
20230721,171200,48723870,5330,5330,5330,5330,169
|
|
20230721,171100,48723870,5330,5330,5330,5330,0
|
|
20230721,171000,48723870,5330,5330,5330,5330,0
|
|
20230721,170900,48723870,5330,5330,5330,5330,0
|
|
20230721,170800,48723870,5330,5330,5330,5330,0
|
|
20230721,170700,48723870,5330,5330,5330,5330,0
|
|
20230721,170600,48723870,5330,5330,5330,5330,0
|
|
20230721,170500,48723870,5330,5330,5330,5330,0
|
|
20230721,170400,48723870,5330,5330,5330,5330,0
|
|
20230721,170300,48723870,5330,5330,5330,5330,0
|
|
20230721,170200,48723870,5330,5330,5330,5330,0
|
|
20230721,170100,48723870,5330,5330,5330,5330,0
|
|
20230721,170000,48723870,5330,5330,5330,5330,0
|
|
20230721,165900,48723870,5330,5330,5330,5330,0
|
|
20230721,165800,48723870,5330,5330,5330,5330,0
|
|
20230721,165700,48723870,5330,5330,5330,5330,0
|
|
20230721,165600,48723870,5330,5330,5330,5330,0
|
|
20230721,165500,48723870,5330,5330,5330,5330,0
|
|
20230721,165400,48723870,5330,5330,5330,5330,0
|
|
20230721,165300,48723870,5330,5330,5330,5330,0
|
|
20230721,165200,48723870,5330,5330,5330,5330,0
|
|
20230721,165100,48723870,5330,5330,5330,5330,0
|
|
20230721,165000,48723870,5330,5330,5330,5330,0
|
|
20230721,164900,48723870,5330,5330,5330,5330,0
|
|
20230721,164800,48723870,5330,5330,5330,5330,0
|
|
20230721,164700,48723870,5330,5330,5330,5330,0
|
|
20230721,164600,48723870,5330,5330,5330,5330,0
|
|
20230721,164500,48723870,5330,5330,5330,5330,0
|
|
20230721,164400,48723870,5330,5330,5330,5330,0
|
|
20230721,164300,48723870,5330,5330,5330,5330,0
|
|
20230721,164200,48723870,5330,5330,5330,5330,169
|
|
20230721,164100,48723870,5330,5330,5330,5330,0
|
|
20230721,164000,48723870,5330,5330,5330,5330,0
|
|
20230721,163900,48723870,5330,5330,5330,5330,0
|
|
20230721,163800,48723870,5330,5330,5330,5330,0
|
|
20230721,163700,48723870,5330,5330,5330,5330,0
|
|
20230721,163600,48723870,5330,5330,5330,5330,0
|
|
20230721,163500,48723870,5330,5330,5330,5330,0
|
|
20230721,163400,48723870,5330,5330,5330,5330,0
|
|
20230721,163300,48723870,5330,5330,5330,5330,0
|
|
20230721,163200,48723870,5330,5330,5330,5330,0
|
|
20230721,163100,48723870,5330,5330,5330,5330,0
|
|
20230721,163000,48723870,5330,5330,5330,5330,0
|
|
20230721,162900,48723870,5330,5330,5330,5330,0
|
|
20230721,162800,48723870,5330,5330,5330,5330,0
|
|
20230721,162700,48723870,5330,5330,5330,5330,0
|
|
20230721,162600,48723870,5330,5330,5330,5330,0
|
|
20230721,162500,48723870,5330,5330,5330,5330,0
|
|
20230721,162400,48723870,5330,5330,5330,5330,0
|
|
20230721,162300,48723870,5330,5330,5330,5330,0
|
|
20230721,162200,48723870,5330,5330,5330,5330,0
|
|
20230721,162100,48723870,5330,5330,5330,5330,0
|
|
20230721,162000,48723870,5330,5330,5330,5330,0
|
|
20230721,161900,48723870,5330,5330,5330,5330,0
|
|
20230721,161800,48723870,5330,5330,5330,5330,0
|
|
20230721,161700,48723870,5330,5330,5330,5330,0
|
|
20230721,161600,48723870,5330,5330,5330,5330,0
|
|
20230721,161500,48723870,5330,5330,5330,5330,0
|
|
20230721,161400,48723870,5330,5330,5330,5330,0
|
|
20230721,161300,48723870,5330,5330,5330,5330,0
|
|
20230721,161200,48723870,5330,5330,5330,5330,169
|
|
20230721,161100,48723870,5330,5330,5330,5330,0
|
|
20230721,161000,48723870,5330,5330,5330,5330,0
|
|
20230721,160900,48723870,5330,5330,5330,5330,0
|
|
20230721,160800,48723870,5330,5330,5330,5330,0
|
|
20230721,160700,48723870,5330,5330,5330,5330,0
|
|
20230721,160600,48723870,5330,5330,5330,5330,0
|
|
20230721,160500,48723870,5330,5330,5330,5330,0
|
|
20230721,160400,48723870,5330,5330,5330,5330,0
|
|
20230721,160300,48723870,5330,5330,5330,5330,0
|
|
20230721,160200,48723870,5330,5330,5330,5330,0
|
|
20230721,160100,48723870,5330,5330,5330,5330,0
|
|
20230721,160000,48723870,5330,5330,5330,5330,0
|
|
20230721,155900,48723870,5330,5330,5330,5330,0
|
|
20230721,155800,48723870,5330,5330,5330,5330,0
|
|
20230721,155700,48723870,5330,5330,5330,5330,0
|
|
20230721,155600,48723870,5330,5330,5330,5330,0
|
|
20230721,155500,48723870,5330,5330,5330,5330,0
|
|
20230721,155400,48723870,5330,5330,5330,5330,0
|
|
20230721,155300,48723870,5330,5330,5330,5330,0
|
|
20230721,155200,48723870,5330,5330,5330,5330,0
|
|
20230721,155100,48723870,5330,5330,5330,5330,0
|
|
20230721,155000,48723870,5330,5330,5330,5330,0
|
|
20230721,154900,48723870,5330,5330,5330,5330,0
|
|
20230721,154800,48723870,5330,5330,5330,5330,0
|
|
20230721,154700,48723870,5330,5330,5330,5330,0
|
|
20230721,154600,48723870,5330,5330,5330,5330,0
|
|
20230721,154500,48723870,5330,5330,5330,5330,0
|
|
20230721,154400,48723870,5330,5330,5330,5330,0
|
|
20230721,154300,48723870,5330,5330,5330,5330,0
|
|
20230721,154200,48723870,5330,5330,5330,5330,169
|
|
20230721,154100,48723870,5330,5330,5330,5330,0
|
|
20230721,154000,48723870,5330,5330,5330,5330,0
|
|
20230721,153900,48723870,5330,5330,5330,5330,0
|
|
20230721,153800,48723870,5330,5330,5330,5330,0
|
|
20230721,153700,48723870,5330,5330,5330,5330,0
|
|
20230721,153600,48723870,5330,5330,5330,5330,0
|
|
20230721,153500,48723870,5330,5330,5330,5330,0
|
|
20230721,153400,48723870,5330,5330,5330,5330,0
|
|
20230721,153300,48723870,5330,5330,5330,5330,0
|
|
20230721,153200,48723870,5330,5330,5330,5330,0
|
|
20230721,153100,48723870,5330,5330,5330,5330,0
|
|
20230721,153000,48723870,5330,5330,5330,5330,169
|
|
20230721,152900,47823100,5330,5330,5330,5330,0
|
|
20230721,152800,47823100,5330,5330,5330,5330,0
|
|
20230721,152700,47823100,5330,5330,5330,5330,0
|
|
20230721,152600,47823100,5330,5330,5330,5330,0
|
|
20230721,152500,47823100,5330,5330,5330,5330,0
|
|
20230721,152400,47823100,5330,5330,5330,5330,0
|
|
20230721,152300,47823100,5330,5330,5330,5330,0
|
|
20230721,152200,47823100,5330,5330,5330,5330,0
|
|
20230721,152100,47823100,5330,5330,5330,5330,0
|
|
20230721,152000,47823100,5330,5330,5330,5330,0
|
|
20230721,151900,47823100,5330,5330,5330,5330,32
|
|
20230721,151800,47652540,5320,5320,5320,5320,2
|
|
20230721,151700,47641900,5320,5320,5320,5320,0
|
|
20230721,151600,47641900,5320,5320,5320,5320,0
|
|
20230721,151500,47641900,5320,5320,5320,5320,0
|
|
20230721,151400,47641900,5320,5320,5320,5320,0
|
|
20230721,151300,47641900,5320,5320,5320,5320,26
|
|
20230721,151200,47503580,5300,5300,5300,5300,0
|
|
20230721,151100,47503580,5300,5310,5310,5300,350
|
|
20230721,151000,45648530,5310,5310,5310,5310,10
|
|
20230721,150900,45595430,5320,5320,5320,5320,0
|
|
20230721,150800,45595430,5320,5320,5320,5320,0
|
|
20230721,150700,45595430,5320,5320,5320,5320,0
|
|
20230721,150600,45595430,5320,5320,5320,5320,0
|
|
20230721,150500,45595430,5320,5320,5320,5320,0
|
|
20230721,150400,45595430,5320,5320,5320,5320,13
|
|
20230721,150300,45526270,5300,5310,5310,5300,389
|
|
20230721,150200,43460720,5320,5320,5320,5320,0
|
|
20230721,150100,43460720,5320,5320,5320,5320,0
|
|
20230721,150000,43460720,5320,5320,5320,5320,0
|
|
20230721,145900,43460720,5320,5320,5320,5320,0
|
|
20230721,145800,43460720,5320,5320,5320,5320,0
|
|
20230721,145700,43460720,5320,5320,5320,5320,18
|
|
20230721,145600,43364960,5310,5310,5310,5310,0
|
|
20230721,145500,43364960,5310,5310,5310,5310,551
|
|
20230721,145400,40439150,5310,5310,5310,5310,32
|
|
20230721,145300,40269230,5310,5310,5310,5310,0
|
|
20230721,145200,40269230,5310,5310,5310,5310,0
|
|
20230721,145100,40269230,5310,5310,5310,5310,0
|
|
20230721,145000,40269230,5310,5310,5310,5310,0
|
|
20230721,144900,40269230,5310,5310,5310,5310,0
|
|
20230721,144800,40269230,5310,5310,5310,5310,0
|
|
20230721,144700,40269230,5310,5310,5310,5310,1
|
|
20230721,144600,40263920,5320,5320,5320,5320,0
|
|
20230721,144500,40263920,5320,5320,5320,5320,3
|
|
20230721,144400,40247960,5310,5310,5310,5310,0
|
|
20230721,144300,40247960,5310,5310,5310,5310,0
|
|
20230721,144200,40247960,5310,5310,5310,5310,0
|
|
20230721,144100,40247960,5310,5310,5310,5310,0
|
|
20230721,144000,40247960,5310,5310,5310,5310,0
|
|
20230721,143900,40247960,5310,5310,5310,5310,5
|
|
20230721,143800,40221410,5320,5320,5320,5320,0
|
|
20230721,143700,40221410,5320,5320,5320,5320,0
|
|
20230721,143600,40221410,5320,5320,5320,5320,0
|
|
20230721,143500,40221410,5320,5320,5320,5320,0
|
|
20230721,143400,40221410,5320,5320,5320,5320,0
|
|
20230721,143300,40221410,5320,5320,5320,5320,0
|
|
20230721,143200,40221410,5320,5320,5320,5320,0
|
|
20230721,143100,40221410,5320,5320,5320,5320,0
|
|
20230721,143000,40221410,5320,5320,5320,5320,0
|
|
20230721,142900,40221410,5320,5320,5320,5320,0
|
|
20230721,142800,40221410,5320,5320,5320,5320,0
|
|
20230721,142700,40221410,5320,5320,5320,5320,0
|
|
20230721,142600,40221410,5320,5320,5320,5320,0
|
|
20230721,142500,40221410,5320,5320,5320,5320,0
|
|
20230721,142400,40221410,5320,5320,5320,5320,0
|
|
20230721,142300,40221410,5320,5320,5320,5320,0
|
|
20230721,142200,40221410,5320,5320,5320,5320,0
|
|
20230721,142100,40221410,5320,5320,5320,5320,0
|
|
20230721,142000,40221410,5320,5320,5320,5320,0
|
|
20230721,141900,40221410,5320,5320,5320,5320,0
|
|
20230721,141800,40221410,5320,5320,5320,5320,0
|
|
20230721,141700,40221410,5320,5320,5320,5320,50
|
|
20230721,141600,39955410,5320,5320,5320,5320,0
|
|
20230721,141500,39955410,5320,5320,5320,5320,200
|
|
20230721,141400,38891410,5320,5320,5320,5320,0
|
|
20230721,141300,38891410,5320,5320,5320,5320,0
|
|
20230721,141200,38891410,5320,5320,5320,5320,0
|
|
20230721,141100,38891410,5320,5320,5320,5320,0
|
|
20230721,141000,38891410,5320,5320,5320,5320,0
|
|
20230721,140900,38891410,5320,5320,5320,5320,0
|
|
20230721,140800,38891410,5320,5320,5320,5320,0
|
|
20230721,140700,38891410,5320,5320,5320,5320,0
|
|
20230721,140600,38891410,5320,5320,5320,5320,0
|
|
20230721,140500,38891410,5320,5320,5320,5320,50
|
|
20230721,140400,38625410,5310,5310,5310,5310,0
|
|
20230721,140300,38625410,5310,5310,5310,5310,0
|
|
20230721,140200,38625410,5310,5310,5310,5310,0
|
|
20230721,140100,38625410,5310,5310,5310,5310,0
|
|
20230721,140000,38625410,5310,5310,5310,5310,4
|
|
20230721,135900,38604170,5320,5320,5320,5320,0
|
|
20230721,135800,38604170,5320,5320,5320,5320,0
|
|
20230721,135700,38604170,5320,5320,5320,5320,0
|
|
20230721,135600,38604170,5320,5320,5320,5320,0
|
|
20230721,135500,38604170,5320,5320,5320,5320,0
|
|
20230721,135400,38604170,5320,5320,5320,5320,0
|
|
20230721,135300,38604170,5320,5320,5320,5320,0
|
|
20230721,135200,38604170,5320,5320,5320,5320,0
|
|
20230721,135100,38604170,5320,5320,5320,5320,0
|
|
20230721,135000,38604170,5320,5320,5320,5320,0
|
|
20230721,134900,38604170,5320,5320,5320,5320,0
|
|
20230721,134800,38604170,5320,5320,5320,5320,0
|
|
20230721,134700,38604170,5320,5320,5320,5320,0
|
|
20230721,134600,38604170,5320,5320,5320,5320,42
|
|
20230721,134500,38380730,5320,5320,5320,5320,0
|
|
20230721,134400,38380730,5320,5320,5320,5320,0
|
|
20230721,134300,38380730,5320,5320,5320,5320,58
|
|
20230721,134200,38072170,5340,5340,5340,5340,0
|
|
20230721,134100,38072170,5340,5340,5340,5340,0
|
|
20230721,134000,38072170,5340,5340,5340,5340,0
|
|
20230721,133900,38072170,5340,5340,5340,5340,0
|
|
20230721,133800,38072170,5340,5340,5340,5340,0
|
|
20230721,133700,38072170,5340,5340,5340,5340,0
|
|
20230721,133600,38072170,5340,5340,5340,5340,0
|
|
20230721,133500,38072170,5340,5340,5340,5340,0
|
|
20230721,133400,38072170,5340,5340,5340,5340,0
|
|
20230721,133300,38072170,5340,5340,5340,5340,2
|
|
20230721,133200,38061490,5340,5340,5340,5340,9
|
|
20230721,133100,38013430,5340,5340,5340,5340,0
|
|
20230721,133000,38013430,5340,5340,5340,5340,0
|
|
20230721,132900,38013430,5340,5340,5340,5340,0
|
|
20230721,132800,38013430,5340,5340,5340,5340,100
|
|
20230721,132700,37479430,5320,5320,5320,5320,20
|
|
20230721,132600,37373030,5310,5310,5310,5310,0
|
|
20230721,132500,37373030,5310,5310,5310,5310,0
|
|
20230721,132400,37373030,5310,5310,5310,5310,0
|
|
20230721,132300,37373030,5310,5310,5310,5310,48
|
|
20230721,132200,37118150,5310,5310,5310,5310,0
|
|
20230721,132100,37118150,5310,5310,5310,5310,0
|
|
20230721,132000,37118150,5310,5310,5310,5310,0
|
|
20230721,131900,37118150,5310,5310,5310,5310,0
|
|
20230721,131800,37118150,5310,5310,5310,5310,0
|
|
20230721,131700,37118150,5310,5310,5310,5310,0
|
|
20230721,131600,37118150,5310,5310,5310,5310,0
|
|
20230721,131500,37118150,5310,5310,5310,5310,0
|
|
20230721,131400,37118150,5310,5310,5310,5310,0
|
|
20230721,131300,37118150,5310,5310,5310,5310,10
|
|
20230721,131200,37065050,5310,5310,5310,5310,0
|
|
20230721,131100,37065050,5310,5310,5310,5310,0
|
|
20230721,131000,37065050,5310,5310,5310,5310,0
|
|
20230721,130900,37065050,5310,5310,5310,5310,0
|
|
20230721,130800,37065050,5310,5310,5310,5310,0
|
|
20230721,130700,37065050,5310,5310,5310,5310,0
|
|
20230721,130600,37065050,5310,5310,5310,5310,178
|
|
20230721,130500,36119870,5310,5310,5310,5310,0
|
|
20230721,130400,36119870,5310,5310,5310,5310,0
|
|
20230721,130300,36119870,5310,5310,5310,5310,0
|
|
20230721,130200,36119870,5310,5310,5310,5310,0
|
|
20230721,130100,36119870,5310,5310,5310,5310,0
|
|
20230721,130000,36119870,5310,5310,5310,5310,0
|
|
20230721,125900,36119870,5310,5310,5310,5310,30
|
|
20230721,125800,35960570,5310,5310,5310,5310,0
|
|
20230721,125700,35960570,5310,5310,5310,5310,0
|
|
20230721,125600,35960570,5310,5310,5310,5310,0
|
|
20230721,125500,35960570,5310,5310,5310,5310,0
|
|
20230721,125400,35960570,5310,5310,5310,5310,0
|
|
20230721,125300,35960570,5310,5310,5310,5310,0
|
|
20230721,125200,35960570,5310,5310,5310,5310,0
|
|
20230721,125100,35960570,5310,5310,5310,5310,0
|
|
20230721,125000,35960570,5310,5310,5310,5310,0
|
|
20230721,124900,35960570,5310,5320,5320,5310,400
|
|
20230721,124800,33835990,5330,5330,5330,5330,0
|
|
20230721,124700,33835990,5330,5330,5330,5330,0
|
|
20230721,124600,33835990,5330,5330,5330,5330,0
|
|
20230721,124500,33835990,5330,5330,5330,5330,0
|
|
20230721,124400,33835990,5330,5330,5330,5330,0
|
|
20230721,124300,33835990,5330,5330,5330,5330,0
|
|
20230721,124200,33835990,5330,5330,5330,5330,0
|
|
20230721,124100,33835990,5330,5330,5330,5330,78
|
|
20230721,124000,33420250,5340,5340,5340,5340,0
|
|
20230721,123900,33420250,5340,5340,5340,5340,0
|
|
20230721,123800,33420250,5340,5340,5340,5340,0
|
|
20230721,123700,33420250,5340,5340,5340,5340,0
|
|
20230721,123600,33420250,5340,5340,5340,5340,0
|
|
20230721,123500,33420250,5340,5340,5340,5340,0
|
|
20230721,123400,33420250,5340,5340,5340,5340,0
|
|
20230721,123300,33420250,5340,5340,5340,5340,0
|
|
20230721,123200,33420250,5340,5340,5340,5340,0
|
|
20230721,123100,33420250,5340,5340,5340,5340,1
|
|
20230721,123000,33414910,5330,5330,5330,5330,0
|
|
20230721,122900,33414910,5330,5330,5330,5330,0
|
|
20230721,122800,33414910,5330,5330,5330,5330,0
|
|
20230721,122700,33414910,5330,5330,5330,5330,0
|
|
20230721,122600,33414910,5330,5330,5330,5330,0
|
|
20230721,122500,33414910,5330,5330,5330,5330,0
|
|
20230721,122400,33414910,5330,5330,5330,5330,0
|
|
20230721,122300,33414910,5330,5330,5330,5330,0
|
|
20230721,122200,33414910,5330,5330,5330,5330,0
|
|
20230721,122100,33414910,5330,5330,5330,5330,0
|
|
20230721,122000,33414910,5330,5330,5330,5330,31
|
|
20230721,121900,33249680,5330,5330,5330,5330,0
|
|
20230721,121800,33249680,5330,5330,5330,5330,0
|
|
20230721,121700,33249680,5330,5340,5340,5330,12
|
|
20230721,121600,33185640,5350,5350,5350,5350,0
|
|
20230721,121500,33185640,5350,5350,5350,5350,0
|
|
20230721,121400,33185640,5350,5350,5350,5350,0
|
|
20230721,121300,33185640,5350,5350,5350,5350,0
|
|
20230721,121200,33185640,5350,5350,5350,5350,0
|
|
20230721,121100,33185640,5350,5350,5350,5350,0
|
|
20230721,121000,33185640,5350,5350,5350,5350,0
|
|
20230721,120900,33185640,5350,5350,5350,5350,0
|
|
20230721,120800,33185640,5350,5350,5350,5350,0
|
|
20230721,120700,33185640,5350,5350,5350,5350,0
|
|
20230721,120600,33185640,5350,5350,5350,5350,0
|
|
20230721,120500,33185640,5350,5350,5350,5350,0
|
|
20230721,120400,33185640,5350,5350,5350,5350,0
|
|
20230721,120300,33185640,5350,5350,5350,5350,0
|
|
20230721,120200,33185640,5350,5350,5350,5350,0
|
|
20230721,120100,33185640,5350,5350,5350,5350,0
|
|
20230721,120000,33185640,5350,5350,5350,5350,0
|
|
20230721,115900,33185640,5350,5350,5350,5350,0
|
|
20230721,115800,33185640,5350,5350,5350,5350,40
|
|
20230721,115700,32971640,5350,5350,5350,5350,0
|
|
20230721,115600,32971640,5350,5350,5350,5350,0
|
|
20230721,115500,32971640,5350,5350,5350,5350,0
|
|
20230721,115400,32971640,5350,5350,5350,5350,0
|
|
20230721,115300,32971640,5350,5350,5350,5350,0
|
|
20230721,115200,32971640,5350,5350,5350,5350,0
|
|
20230721,115100,32971640,5350,5350,5350,5350,0
|
|
20230721,115000,32971640,5350,5350,5350,5350,0
|
|
20230721,114900,32971640,5350,5350,5350,5350,0
|
|
20230721,114800,32971640,5350,5350,5350,5350,0
|
|
20230721,114700,32971640,5350,5350,5350,5350,0
|
|
20230721,114600,32971640,5350,5350,5350,5350,0
|
|
20230721,114500,32971640,5350,5350,5350,5350,0
|
|
20230721,114400,32971640,5350,5350,5350,5350,0
|
|
20230721,114300,32971640,5350,5350,5350,5350,0
|
|
20230721,114200,32971640,5350,5350,5350,5350,0
|
|
20230721,114100,32971640,5350,5350,5350,5350,0
|
|
20230721,114000,32971640,5350,5350,5350,5350,0
|
|
20230721,113900,32971640,5350,5350,5350,5350,0
|
|
20230721,113800,32971640,5350,5350,5350,5350,0
|
|
20230721,113700,32971640,5350,5350,5350,5350,0
|
|
20230721,113600,32971640,5350,5350,5350,5350,0
|
|
20230721,113500,32971640,5350,5350,5350,5350,0
|
|
20230721,113400,32971640,5350,5350,5350,5350,0
|
|
20230721,113300,32971640,5350,5350,5350,5350,0
|
|
20230721,113200,32971640,5350,5350,5350,5350,0
|
|
20230721,113100,32971640,5350,5350,5350,5350,0
|
|
20230721,113000,32971640,5350,5350,5350,5350,0
|
|
20230721,112900,32971640,5350,5350,5350,5350,0
|
|
20230721,112800,32971640,5350,5350,5350,5350,0
|
|
20230721,112700,32971640,5350,5350,5350,5350,10
|
|
20230721,112600,32918140,5320,5320,5320,5320,0
|
|
20230721,112500,32918140,5320,5320,5320,5320,0
|
|
20230721,112400,32918140,5320,5320,5320,5320,0
|
|
20230721,112300,32918140,5320,5320,5320,5320,0
|
|
20230721,112200,32918140,5320,5320,5320,5320,0
|
|
20230721,112100,32918140,5320,5320,5320,5320,0
|
|
20230721,112000,32918140,5320,5320,5320,5320,0
|
|
20230721,111900,32918140,5320,5320,5320,5320,0
|
|
20230721,111800,32918140,5320,5320,5320,5320,0
|
|
20230721,111700,32918140,5320,5330,5330,5320,181
|
|
20230721,111600,31954720,5320,5320,5320,5320,0
|
|
20230721,111500,31954720,5320,5320,5320,5320,200
|
|
20230721,111400,30890720,5320,5320,5320,5320,0
|
|
20230721,111300,30890720,5320,5320,5320,5320,0
|
|
20230721,111200,30890720,5320,5320,5320,5320,0
|
|
20230721,111100,30890720,5320,5320,5320,5320,200
|
|
20230721,111000,29826720,5320,5330,5360,5320,412
|
|
20230721,110900,27630530,5340,5340,5340,5340,0
|
|
20230721,110800,27630530,5340,5340,5340,5340,0
|
|
20230721,110700,27630530,5340,5340,5340,5340,0
|
|
20230721,110600,27630530,5340,5340,5340,5340,0
|
|
20230721,110500,27630530,5340,5340,5340,5340,0
|
|
20230721,110400,27630530,5340,5340,5340,5340,0
|
|
20230721,110300,27630530,5340,5340,5340,5340,0
|
|
20230721,110200,27630530,5340,5340,5340,5340,0
|
|
20230721,110100,27630530,5340,5340,5340,5340,0
|
|
20230721,110000,27630530,5340,5340,5340,5340,0
|
|
20230721,105900,27630530,5340,5340,5340,5340,0
|
|
20230721,105800,27630530,5340,5340,5340,5340,0
|
|
20230721,105700,27630530,5340,5340,5340,5340,0
|
|
20230721,105600,27630530,5340,5340,5340,5340,0
|
|
20230721,105500,27630530,5340,5340,5340,5340,0
|
|
20230721,105400,27630530,5340,5340,5340,5340,0
|
|
20230721,105300,27630530,5340,5340,5340,5340,0
|
|
20230721,105200,27630530,5340,5340,5340,5340,0
|
|
20230721,105100,27630530,5340,5340,5340,5340,0
|
|
20230721,105000,27630530,5340,5330,5340,5330,70
|
|
20230721,104900,27256910,5310,5310,5310,5310,0
|
|
20230721,104800,27256910,5310,5310,5310,5310,0
|
|
20230721,104700,27256910,5310,5310,5310,5310,0
|
|
20230721,104600,27256910,5310,5310,5310,5310,0
|
|
20230721,104500,27256910,5310,5310,5310,5310,0
|
|
20230721,104400,27256910,5310,5310,5310,5310,0
|
|
20230721,104300,27256910,5310,5310,5310,5310,0
|
|
20230721,104200,27256910,5310,5310,5310,5310,0
|
|
20230721,104100,27256910,5310,5310,5310,5310,0
|
|
20230721,104000,27256910,5310,5310,5310,5310,0
|
|
20230721,103900,27256910,5310,5310,5310,5310,0
|
|
20230721,103800,27256910,5310,5320,5320,5310,646
|
|
20230721,103700,23825220,5330,5330,5330,5330,0
|
|
20230721,103600,23825220,5330,5330,5330,5330,0
|
|
20230721,103500,23825220,5330,5330,5330,5330,100
|
|
20230721,103400,23292220,5320,5320,5320,5320,0
|
|
20230721,103300,23292220,5320,5320,5320,5320,0
|
|
20230721,103200,23292220,5320,5320,5320,5320,0
|
|
20230721,103100,23292220,5320,5320,5320,5320,188
|
|
20230721,103000,22292060,5320,5320,5320,5320,0
|
|
20230721,102900,22292060,5320,5320,5320,5320,0
|
|
20230721,102800,22292060,5320,5320,5320,5320,0
|
|
20230721,102700,22292060,5320,5320,5320,5320,0
|
|
20230721,102600,22292060,5320,5320,5320,5320,0
|
|
20230721,102500,22292060,5320,5320,5320,5320,0
|
|
20230721,102400,22292060,5320,5320,5320,5320,0
|
|
20230721,102300,22292060,5320,5320,5320,5320,0
|
|
20230721,102200,22292060,5320,5320,5320,5320,0
|
|
20230721,102100,22292060,5320,5320,5320,5320,0
|
|
20230721,102000,22292060,5320,5320,5320,5320,0
|
|
20230721,101900,22292060,5320,5320,5320,5320,0
|
|
20230721,101800,22292060,5320,5320,5320,5320,0
|
|
20230721,101700,22292060,5320,5320,5320,5320,0
|
|
20230721,101600,22292060,5320,5320,5320,5320,0
|
|
20230721,101500,22292060,5320,5320,5320,5320,0
|
|
20230721,101400,22292060,5320,5320,5320,5320,0
|
|
20230721,101300,22292060,5320,5320,5320,5320,0
|
|
20230721,101200,22292060,5320,5310,5320,5310,201
|
|
20230721,101100,21222750,5320,5320,5320,5320,0
|
|
20230721,101000,21222750,5320,5320,5320,5320,199
|
|
20230721,100900,20164070,5330,5330,5330,5330,0
|
|
20230721,100800,20164070,5330,5330,5330,5330,0
|
|
20230721,100700,20164070,5330,5330,5330,5330,0
|
|
20230721,100600,20164070,5330,5330,5330,5330,0
|
|
20230721,100500,20164070,5330,5330,5330,5330,0
|
|
20230721,100400,20164070,5330,5330,5330,5330,0
|
|
20230721,100300,20164070,5330,5330,5330,5330,0
|
|
20230721,100200,20164070,5330,5330,5330,5330,0
|
|
20230721,100100,20164070,5330,5330,5330,5330,19
|
|
20230721,100000,20062800,5330,5310,5330,5310,19
|
|
20230721,095900,19961770,5300,5300,5300,5300,13
|
|
20230721,095800,19892870,5300,5300,5300,5300,30
|
|
20230721,095700,19733870,5310,5310,5310,5310,0
|
|
20230721,095600,19733870,5310,5310,5310,5310,0
|
|
20230721,095500,19733870,5310,5320,5320,5310,108
|
|
20230721,095400,19160380,5330,5330,5330,5330,0
|
|
20230721,095300,19160380,5330,5330,5330,5330,0
|
|
20230721,095200,19160380,5330,5330,5330,5330,0
|
|
20230721,095100,19160380,5330,5330,5330,5330,0
|
|
20230721,095000,19160380,5330,5330,5330,5330,4
|
|
20230721,094900,19139060,5340,5340,5340,5340,0
|
|
20230721,094800,19139060,5340,5340,5340,5340,0
|
|
20230721,094700,19139060,5340,5340,5340,5340,0
|
|
20230721,094600,19139060,5340,5340,5340,5340,0
|
|
20230721,094500,19139060,5340,5340,5340,5340,0
|
|
20230721,094400,19139060,5340,5340,5340,5340,0
|
|
20230721,094300,19139060,5340,5340,5340,5340,0
|
|
20230721,094200,19139060,5340,5340,5340,5340,0
|
|
20230721,094100,19139060,5340,5340,5340,5340,0
|
|
20230721,094000,19139060,5340,5340,5340,5340,0
|
|
20230721,093900,19139060,5340,5340,5340,5340,0
|
|
20230721,093800,19139060,5340,5340,5340,5340,0
|
|
20230721,093700,19139060,5340,5340,5340,5340,0
|
|
20230721,093600,19139060,5340,5340,5340,5340,1
|
|
20230721,093500,19133720,5300,5300,5300,5300,0
|
|
20230721,093400,19133720,5300,5300,5300,5300,0
|
|
20230721,093300,19133720,5300,5300,5300,5300,40
|
|
20230721,093200,18921720,5310,5310,5310,5310,50
|
|
20230721,093100,18656220,5320,5320,5320,5320,0
|
|
20230721,093000,18656220,5320,5320,5320,5320,0
|
|
20230721,092900,18656220,5320,5320,5320,5320,0
|
|
20230721,092800,18656220,5320,5320,5320,5320,0
|
|
20230721,092700,18656220,5320,5310,5320,5310,10
|
|
20230721,092600,18603030,5300,5300,5300,5300,38
|
|
20230721,092500,18401630,5320,5320,5320,5320,0
|
|
20230721,092400,18401630,5320,5320,5320,5320,0
|
|
20230721,092300,18401630,5320,5330,5330,5300,373
|
|
20230721,092200,16420580,5330,5330,5330,5330,0
|
|
20230721,092100,16420580,5330,5330,5330,5330,1
|
|
20230721,092000,16415250,5340,5310,5340,5280,2587
|
|
20230721,091900,2709520,5310,5310,5310,5310,0
|
|
20230721,091800,2709520,5310,5310,5310,5310,0
|
|
20230721,091700,2709520,5310,5310,5310,5310,1
|
|
20230721,091600,2704210,5310,5310,5310,5310,108
|
|
20230721,091500,2130730,5320,5320,5320,5320,146
|
|
20230721,091400,1354010,5340,5340,5340,5340,0
|
|
20230721,091300,1354010,5340,5340,5340,5340,0
|
|
20230721,091200,1354010,5340,5340,5340,5340,0
|
|
20230721,091100,1354010,5340,5340,5340,5340,0
|
|
20230721,091000,1354010,5340,5340,5340,5340,54
|
|
20230721,090900,1065650,5350,5350,5350,5350,26
|
|
20230721,090800,926550,5350,5350,5350,5350,0
|
|
20230721,090700,926550,5350,5350,5350,5350,10
|
|
20230721,090600,873050,5350,5350,5350,5350,9
|
|
20230721,090500,824900,5350,5350,5350,5350,54
|
|
20230721,090400,536000,5360,5360,5360,5360,0
|
|
20230721,090300,536000,5360,5360,5360,5360,0
|
|
20230721,090200,536000,5360,5360,5360,5360,0
|
|
20230721,090100,536000,5360,5360,5360,5360,55
|
|
20230721,090000,241200,5360,5360,5360,5360,45
|