585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,184200,170822520,5160,5160,5160,5160,1279
|
|
20230724,184100,170822520,5160,5160,5160,5160,0
|
|
20230724,184000,170822520,5160,5160,5160,5160,0
|
|
20230724,183900,170822520,5160,5160,5160,5160,0
|
|
20230724,183800,170822520,5160,5160,5160,5160,0
|
|
20230724,183700,170822520,5160,5160,5160,5160,0
|
|
20230724,183600,170822520,5160,5160,5160,5160,0
|
|
20230724,183500,170822520,5160,5160,5160,5160,0
|
|
20230724,183400,170822520,5160,5160,5160,5160,0
|
|
20230724,183300,170822520,5160,5160,5160,5160,0
|
|
20230724,183200,170822520,5160,5160,5160,5160,0
|
|
20230724,183100,170822520,5160,5160,5160,5160,0
|
|
20230724,183000,170822520,5160,5160,5160,5160,0
|
|
20230724,182900,170822520,5160,5160,5160,5160,0
|
|
20230724,182800,170822520,5160,5160,5160,5160,0
|
|
20230724,182700,170822520,5160,5160,5160,5160,0
|
|
20230724,182600,170822520,5160,5160,5160,5160,0
|
|
20230724,182500,170822520,5160,5160,5160,5160,0
|
|
20230724,182400,170822520,5160,5160,5160,5160,0
|
|
20230724,182300,170822520,5160,5160,5160,5160,0
|
|
20230724,182200,170822520,5160,5160,5160,5160,0
|
|
20230724,182100,170822520,5160,5160,5160,5160,0
|
|
20230724,182000,170822520,5160,5160,5160,5160,0
|
|
20230724,181900,170822520,5160,5160,5160,5160,0
|
|
20230724,181800,170822520,5160,5160,5160,5160,0
|
|
20230724,181700,170822520,5160,5160,5160,5160,0
|
|
20230724,181600,170822520,5160,5160,5160,5160,0
|
|
20230724,181500,170822520,5160,5160,5160,5160,0
|
|
20230724,181400,170822520,5160,5160,5160,5160,0
|
|
20230724,181300,170822520,5160,5160,5160,5160,0
|
|
20230724,181200,170822520,5160,5160,5160,5160,1279
|
|
20230724,181100,170822520,5160,5160,5160,5160,0
|
|
20230724,181000,170822520,5160,5160,5160,5160,0
|
|
20230724,180900,170822520,5160,5160,5160,5160,0
|
|
20230724,180800,170822520,5160,5160,5160,5160,0
|
|
20230724,180700,170822520,5160,5160,5160,5160,0
|
|
20230724,180600,170822520,5160,5160,5160,5160,0
|
|
20230724,180500,170822520,5160,5160,5160,5160,0
|
|
20230724,180400,170822520,5160,5160,5160,5160,0
|
|
20230724,180300,170822520,5160,5160,5160,5160,0
|
|
20230724,180200,170822520,5160,5160,5160,5160,0
|
|
20230724,180100,170822520,5160,5160,5160,5160,0
|
|
20230724,180000,170822520,5160,5160,5160,5160,0
|
|
20230724,175900,170822520,5160,5160,5160,5160,0
|
|
20230724,175800,170822520,5160,5160,5160,5160,0
|
|
20230724,175700,170822520,5160,5160,5160,5160,0
|
|
20230724,175600,170822520,5160,5160,5160,5160,0
|
|
20230724,175500,170822520,5160,5160,5160,5160,0
|
|
20230724,175400,170822520,5160,5160,5160,5160,0
|
|
20230724,175300,170822520,5160,5160,5160,5160,0
|
|
20230724,175200,170822520,5160,5160,5160,5160,0
|
|
20230724,175100,170822520,5160,5160,5160,5160,0
|
|
20230724,175000,170822520,5160,5160,5160,5160,0
|
|
20230724,174900,170822520,5160,5160,5160,5160,0
|
|
20230724,174800,170822520,5160,5160,5160,5160,0
|
|
20230724,174700,170822520,5160,5160,5160,5160,0
|
|
20230724,174600,170822520,5160,5160,5160,5160,0
|
|
20230724,174500,170822520,5160,5160,5160,5160,0
|
|
20230724,174400,170822520,5160,5160,5160,5160,0
|
|
20230724,174300,170822520,5160,5160,5160,5160,0
|
|
20230724,174200,170822520,5160,5160,5160,5160,1279
|
|
20230724,174100,170822520,5160,5160,5160,5160,0
|
|
20230724,174000,170822520,5160,5160,5160,5160,0
|
|
20230724,173900,170822520,5160,5160,5160,5160,0
|
|
20230724,173800,170822520,5160,5160,5160,5160,0
|
|
20230724,173700,170822520,5160,5160,5160,5160,0
|
|
20230724,173600,170822520,5160,5160,5160,5160,0
|
|
20230724,173500,170822520,5160,5160,5160,5160,0
|
|
20230724,173400,170822520,5160,5160,5160,5160,0
|
|
20230724,173300,170822520,5160,5160,5160,5160,0
|
|
20230724,173200,170822520,5160,5160,5160,5160,0
|
|
20230724,173100,170822520,5160,5160,5160,5160,0
|
|
20230724,173000,170822520,5160,5160,5160,5160,0
|
|
20230724,172900,170822520,5160,5160,5160,5160,0
|
|
20230724,172800,170822520,5160,5160,5160,5160,0
|
|
20230724,172700,170822520,5160,5160,5160,5160,0
|
|
20230724,172600,170822520,5160,5160,5160,5160,0
|
|
20230724,172500,170822520,5160,5160,5160,5160,0
|
|
20230724,172400,170822520,5160,5160,5160,5160,0
|
|
20230724,172300,170822520,5160,5160,5160,5160,0
|
|
20230724,172200,170822520,5160,5160,5160,5160,0
|
|
20230724,172100,170822520,5160,5160,5160,5160,0
|
|
20230724,172000,170822520,5160,5160,5160,5160,0
|
|
20230724,171900,170822520,5160,5160,5160,5160,0
|
|
20230724,171800,170822520,5160,5160,5160,5160,0
|
|
20230724,171700,170822520,5160,5160,5160,5160,0
|
|
20230724,171600,170822520,5160,5160,5160,5160,0
|
|
20230724,171500,170822520,5160,5160,5160,5160,0
|
|
20230724,171400,170822520,5160,5160,5160,5160,0
|
|
20230724,171300,170822520,5160,5160,5160,5160,0
|
|
20230724,171200,170822520,5160,5160,5160,5160,1279
|
|
20230724,171100,170822520,5160,5160,5160,5160,0
|
|
20230724,171000,170822520,5160,5160,5160,5160,0
|
|
20230724,170900,170822520,5160,5160,5160,5160,0
|
|
20230724,170800,170822520,5160,5160,5160,5160,0
|
|
20230724,170700,170822520,5160,5160,5160,5160,0
|
|
20230724,170600,170822520,5160,5160,5160,5160,0
|
|
20230724,170500,170822520,5160,5160,5160,5160,0
|
|
20230724,170400,170822520,5160,5160,5160,5160,0
|
|
20230724,170300,170822520,5160,5160,5160,5160,0
|
|
20230724,170200,170822520,5160,5160,5160,5160,0
|
|
20230724,170100,170822520,5160,5160,5160,5160,0
|
|
20230724,170000,170822520,5160,5160,5160,5160,0
|
|
20230724,165900,170822520,5160,5160,5160,5160,0
|
|
20230724,165800,170822520,5160,5160,5160,5160,0
|
|
20230724,165700,170822520,5160,5160,5160,5160,0
|
|
20230724,165600,170822520,5160,5160,5160,5160,0
|
|
20230724,165500,170822520,5160,5160,5160,5160,0
|
|
20230724,165400,170822520,5160,5160,5160,5160,0
|
|
20230724,165300,170822520,5160,5160,5160,5160,0
|
|
20230724,165200,170822520,5160,5160,5160,5160,0
|
|
20230724,165100,170822520,5160,5160,5160,5160,0
|
|
20230724,165000,170822520,5160,5160,5160,5160,0
|
|
20230724,164900,170822520,5160,5160,5160,5160,0
|
|
20230724,164800,170822520,5160,5160,5160,5160,0
|
|
20230724,164700,170822520,5160,5160,5160,5160,0
|
|
20230724,164600,170822520,5160,5160,5160,5160,0
|
|
20230724,164500,170822520,5160,5160,5160,5160,0
|
|
20230724,164400,170822520,5160,5160,5160,5160,0
|
|
20230724,164300,170822520,5160,5160,5160,5160,0
|
|
20230724,164200,170822520,5160,5160,5160,5160,1279
|
|
20230724,164100,170822520,5160,5160,5160,5160,0
|
|
20230724,164000,170822520,5160,5160,5160,5160,0
|
|
20230724,163900,170822520,5160,5160,5160,5160,0
|
|
20230724,163800,170822520,5160,5160,5160,5160,0
|
|
20230724,163700,170822520,5160,5160,5160,5160,0
|
|
20230724,163600,170822520,5160,5160,5160,5160,0
|
|
20230724,163500,170822520,5160,5160,5160,5160,0
|
|
20230724,163400,170822520,5160,5160,5160,5160,0
|
|
20230724,163300,170822520,5160,5160,5160,5160,0
|
|
20230724,163200,170822520,5160,5160,5160,5160,0
|
|
20230724,163100,170822520,5160,5160,5160,5160,0
|
|
20230724,163000,170822520,5160,5160,5160,5160,0
|
|
20230724,162900,170822520,5160,5160,5160,5160,0
|
|
20230724,162800,170822520,5160,5160,5160,5160,0
|
|
20230724,162700,170822520,5160,5160,5160,5160,0
|
|
20230724,162600,170822520,5160,5160,5160,5160,0
|
|
20230724,162500,170822520,5160,5160,5160,5160,0
|
|
20230724,162400,170822520,5160,5160,5160,5160,0
|
|
20230724,162300,170822520,5160,5160,5160,5160,0
|
|
20230724,162200,170822520,5160,5160,5160,5160,0
|
|
20230724,162100,170822520,5160,5160,5160,5160,0
|
|
20230724,162000,170822520,5160,5160,5160,5160,0
|
|
20230724,161900,170822520,5160,5160,5160,5160,0
|
|
20230724,161800,170822520,5160,5160,5160,5160,0
|
|
20230724,161700,170822520,5160,5160,5160,5160,0
|
|
20230724,161600,170822520,5160,5160,5160,5160,0
|
|
20230724,161500,170822520,5160,5160,5160,5160,0
|
|
20230724,161400,170822520,5160,5160,5160,5160,0
|
|
20230724,161300,170822520,5160,5160,5160,5160,0
|
|
20230724,161200,170822520,5160,5160,5160,5160,1279
|
|
20230724,161100,170822520,5160,5160,5160,5160,0
|
|
20230724,161000,170822520,5160,5160,5160,5160,0
|
|
20230724,160900,170822520,5160,5160,5160,5160,0
|
|
20230724,160800,170822520,5160,5160,5160,5160,0
|
|
20230724,160700,170822520,5160,5160,5160,5160,0
|
|
20230724,160600,170822520,5160,5160,5160,5160,0
|
|
20230724,160500,170822520,5160,5160,5160,5160,0
|
|
20230724,160400,170822520,5160,5160,5160,5160,0
|
|
20230724,160300,170822520,5160,5160,5160,5160,0
|
|
20230724,160200,170822520,5160,5160,5160,5160,0
|
|
20230724,160100,170822520,5160,5160,5160,5160,0
|
|
20230724,160000,170822520,5160,5160,5160,5160,0
|
|
20230724,155900,170822520,5160,5160,5160,5160,0
|
|
20230724,155800,170822520,5160,5160,5160,5160,0
|
|
20230724,155700,170822520,5160,5160,5160,5160,0
|
|
20230724,155600,170822520,5160,5160,5160,5160,0
|
|
20230724,155500,170822520,5160,5160,5160,5160,0
|
|
20230724,155400,170822520,5160,5160,5160,5160,0
|
|
20230724,155300,170822520,5160,5160,5160,5160,0
|
|
20230724,155200,170822520,5160,5160,5160,5160,0
|
|
20230724,155100,170822520,5160,5160,5160,5160,0
|
|
20230724,155000,170822520,5160,5160,5160,5160,0
|
|
20230724,154900,170822520,5160,5160,5160,5160,0
|
|
20230724,154800,170822520,5160,5160,5160,5160,0
|
|
20230724,154700,170822520,5160,5160,5160,5160,0
|
|
20230724,154600,170822520,5160,5160,5160,5160,0
|
|
20230724,154500,170822520,5160,5160,5160,5160,0
|
|
20230724,154400,170822520,5160,5160,5160,5160,0
|
|
20230724,154300,170822520,5160,5160,5160,5160,0
|
|
20230724,154200,170822520,5160,5160,5160,5160,1279
|
|
20230724,154100,170822520,5160,5160,5160,5160,0
|
|
20230724,154000,170822520,5160,5160,5160,5160,0
|
|
20230724,153900,170822520,5160,5160,5160,5160,0
|
|
20230724,153800,170822520,5160,5160,5160,5160,0
|
|
20230724,153700,170822520,5160,5160,5160,5160,0
|
|
20230724,153600,170822520,5160,5160,5160,5160,0
|
|
20230724,153500,170822520,5160,5160,5160,5160,0
|
|
20230724,153400,170822520,5160,5160,5160,5160,0
|
|
20230724,153300,170822520,5160,5160,5160,5160,0
|
|
20230724,153200,170822520,5160,5160,5160,5160,0
|
|
20230724,153100,170822520,5160,5160,5160,5160,0
|
|
20230724,153000,170822520,5160,5160,5160,5160,1279
|
|
20230724,152900,164222880,5130,5130,5130,5130,0
|
|
20230724,152800,164222880,5130,5130,5130,5130,0
|
|
20230724,152700,164222880,5130,5130,5130,5130,0
|
|
20230724,152600,164222880,5130,5130,5130,5130,0
|
|
20230724,152500,164222880,5130,5130,5130,5130,0
|
|
20230724,152400,164222880,5130,5130,5130,5130,0
|
|
20230724,152300,164222880,5130,5130,5130,5130,0
|
|
20230724,152200,164222880,5130,5130,5130,5130,0
|
|
20230724,152100,164222880,5130,5130,5130,5130,0
|
|
20230724,152000,164222880,5130,5130,5130,5130,0
|
|
20230724,151900,164222880,5130,5130,5130,5130,10
|
|
20230724,151800,164171580,5130,5130,5130,5130,20
|
|
20230724,151700,164068980,5130,5150,5150,5130,15
|
|
20230724,151600,163991850,5140,5140,5140,5140,0
|
|
20230724,151500,163991850,5140,5140,5140,5140,5
|
|
20230724,151400,163966150,5130,5150,5150,5130,1429
|
|
20230724,151300,156630590,5160,5160,5160,5160,158
|
|
20230724,151200,155815310,5150,5150,5150,5150,0
|
|
20230724,151100,155815310,5150,5150,5150,5150,290
|
|
20230724,151000,154321810,5150,5150,5150,5150,12
|
|
20230724,150900,154260010,5160,5160,5160,5160,279
|
|
20230724,150800,152820370,5160,5160,5160,5160,0
|
|
20230724,150700,152820370,5160,5160,5160,5160,0
|
|
20230724,150600,152820370,5160,5160,5160,5160,78
|
|
20230724,150500,152417890,5160,5160,5160,5160,0
|
|
20230724,150400,152417890,5160,5160,5160,5160,0
|
|
20230724,150300,152417890,5160,5160,5160,5160,0
|
|
20230724,150200,152417890,5160,5160,5160,5160,0
|
|
20230724,150100,152417890,5160,5160,5160,5160,0
|
|
20230724,150000,152417890,5160,5160,5160,5160,0
|
|
20230724,145900,152417890,5160,5160,5160,5160,0
|
|
20230724,145800,152417890,5160,5160,5160,5160,0
|
|
20230724,145700,152417890,5160,5160,5160,5160,0
|
|
20230724,145600,152417890,5160,5160,5160,5160,0
|
|
20230724,145500,152417890,5160,5160,5160,5160,0
|
|
20230724,145400,152417890,5160,5160,5160,5160,10
|
|
20230724,145300,152366290,5160,5160,5160,5160,0
|
|
20230724,145200,152366290,5160,5160,5160,5160,0
|
|
20230724,145100,152366290,5160,5160,5160,5160,0
|
|
20230724,145000,152366290,5160,5160,5160,5160,0
|
|
20230724,144900,152366290,5160,5160,5160,5160,0
|
|
20230724,144800,152366290,5160,5160,5160,5160,0
|
|
20230724,144700,152366290,5160,5160,5160,5160,119
|
|
20230724,144600,151752250,5160,5160,5160,5160,0
|
|
20230724,144500,151752250,5160,5160,5160,5160,0
|
|
20230724,144400,151752250,5160,5160,5160,5160,0
|
|
20230724,144300,151752250,5160,5160,5160,5160,0
|
|
20230724,144200,151752250,5160,5160,5160,5160,2
|
|
20230724,144100,151741930,5160,5160,5160,5160,0
|
|
20230724,144000,151741930,5160,5160,5160,5160,99
|
|
20230724,143900,151231090,5160,5160,5160,5160,0
|
|
20230724,143800,151231090,5160,5160,5160,5160,0
|
|
20230724,143700,151231090,5160,5160,5160,5160,0
|
|
20230724,143600,151231090,5160,5160,5160,5160,0
|
|
20230724,143500,151231090,5160,5160,5160,5160,0
|
|
20230724,143400,151231090,5160,5160,5160,5160,0
|
|
20230724,143300,151231090,5160,5160,5160,5160,0
|
|
20230724,143200,151231090,5160,5160,5160,5160,0
|
|
20230724,143100,151231090,5160,5160,5160,5160,1
|
|
20230724,143000,151225930,5180,5180,5180,5180,0
|
|
20230724,142900,151225930,5180,5180,5180,5180,0
|
|
20230724,142800,151225930,5180,5180,5180,5180,0
|
|
20230724,142700,151225930,5180,5180,5180,5180,0
|
|
20230724,142600,151225930,5180,5180,5180,5180,0
|
|
20230724,142500,151225930,5180,5180,5180,5180,0
|
|
20230724,142400,151225930,5180,5180,5180,5180,5
|
|
20230724,142300,151200030,5180,5180,5180,5180,0
|
|
20230724,142200,151200030,5180,5180,5180,5180,0
|
|
20230724,142100,151200030,5180,5180,5180,5180,0
|
|
20230724,142000,151200030,5180,5180,5180,5180,0
|
|
20230724,141900,151200030,5180,5180,5180,5180,0
|
|
20230724,141800,151200030,5180,5180,5180,5180,15
|
|
20230724,141700,151122330,5160,5160,5160,5160,0
|
|
20230724,141600,151122330,5160,5160,5160,5160,0
|
|
20230724,141500,151122330,5160,5160,5160,5160,0
|
|
20230724,141400,151122330,5160,5160,5160,5160,0
|
|
20230724,141300,151122330,5160,5160,5160,5160,0
|
|
20230724,141200,151122330,5160,5160,5160,5160,105
|
|
20230724,141100,150580530,5170,5170,5170,5170,6
|
|
20230724,141000,150549510,5160,5160,5160,5160,0
|
|
20230724,140900,150549510,5160,5160,5160,5160,0
|
|
20230724,140800,150549510,5160,5160,5160,5160,0
|
|
20230724,140700,150549510,5160,5160,5160,5160,0
|
|
20230724,140600,150549510,5160,5160,5160,5160,0
|
|
20230724,140500,150549510,5160,5160,5160,5160,0
|
|
20230724,140400,150549510,5160,5160,5160,5160,0
|
|
20230724,140300,150549510,5160,5160,5160,5160,0
|
|
20230724,140200,150549510,5160,5160,5160,5160,0
|
|
20230724,140100,150549510,5160,5160,5160,5160,0
|
|
20230724,140000,150549510,5160,5160,5160,5160,0
|
|
20230724,135900,150549510,5160,5160,5160,5160,0
|
|
20230724,135800,150549510,5160,5160,5160,5160,0
|
|
20230724,135700,150549510,5160,5160,5160,5160,0
|
|
20230724,135600,150549510,5160,5160,5160,5160,0
|
|
20230724,135500,150549510,5160,5160,5160,5160,0
|
|
20230724,135400,150549510,5160,5160,5160,5160,0
|
|
20230724,135300,150549510,5160,5160,5160,5160,0
|
|
20230724,135200,150549510,5160,5160,5160,5160,0
|
|
20230724,135100,150549510,5160,5160,5160,5160,0
|
|
20230724,135000,150549510,5160,5160,5160,5160,0
|
|
20230724,134900,150549510,5160,5160,5160,5160,0
|
|
20230724,134800,150549510,5160,5160,5160,5160,0
|
|
20230724,134700,150549510,5160,5160,5160,5160,196
|
|
20230724,134600,149538150,5160,5160,5160,5160,0
|
|
20230724,134500,149538150,5160,5160,5160,5160,0
|
|
20230724,134400,149538150,5160,5160,5160,5160,0
|
|
20230724,134300,149538150,5160,5130,5180,5130,84
|
|
20230724,134200,149107110,5140,5140,5140,5140,0
|
|
20230724,134100,149107110,5140,5140,5140,5140,0
|
|
20230724,134000,149107110,5140,5140,5140,5140,532
|
|
20230724,133900,146372630,5150,5150,5150,5150,1
|
|
20230724,133800,146367480,5180,5180,5180,5180,0
|
|
20230724,133700,146367480,5180,5180,5180,5180,0
|
|
20230724,133600,146367480,5180,5180,5180,5180,0
|
|
20230724,133500,146367480,5180,5180,5180,5180,0
|
|
20230724,133400,146367480,5180,5180,5180,5180,0
|
|
20230724,133300,146367480,5180,5140,5180,5140,48
|
|
20230724,133200,146120000,5150,5150,5150,5150,0
|
|
20230724,133100,146120000,5150,5150,5150,5150,4
|
|
20230724,133000,146099400,5150,5180,5180,5150,357
|
|
20230724,132900,144260550,5180,5180,5180,5180,0
|
|
20230724,132800,144260550,5180,5180,5180,5180,0
|
|
20230724,132700,144260550,5180,5180,5180,5180,0
|
|
20230724,132600,144260550,5180,5180,5180,5180,0
|
|
20230724,132500,144260550,5180,5180,5180,5180,0
|
|
20230724,132400,144260550,5180,5180,5180,5180,0
|
|
20230724,132300,144260550,5180,5180,5180,5180,0
|
|
20230724,132200,144260550,5180,5180,5180,5180,0
|
|
20230724,132100,144260550,5180,5180,5180,5180,0
|
|
20230724,132000,144260550,5180,5180,5180,5180,52
|
|
20230724,131900,143991190,5150,5150,5150,5150,0
|
|
20230724,131800,143991190,5150,5150,5150,5150,0
|
|
20230724,131700,143991190,5150,5150,5150,5150,0
|
|
20230724,131600,143991190,5150,5150,5150,5150,0
|
|
20230724,131500,143991190,5150,5150,5150,5150,0
|
|
20230724,131400,143991190,5150,5150,5150,5150,0
|
|
20230724,131300,143991190,5150,5150,5150,5150,0
|
|
20230724,131200,143991190,5150,5150,5150,5150,0
|
|
20230724,131100,143991190,5150,5150,5150,5150,2
|
|
20230724,131000,143980890,5180,5180,5180,5180,0
|
|
20230724,130900,143980890,5180,5180,5180,5180,0
|
|
20230724,130800,143980890,5180,5180,5180,5180,0
|
|
20230724,130700,143980890,5180,5180,5180,5180,0
|
|
20230724,130600,143980890,5180,5150,5180,5150,2494
|
|
20230724,130500,131136220,5160,5160,5160,5160,0
|
|
20230724,130400,131136220,5160,5160,5160,5160,100
|
|
20230724,130300,130620220,5160,5160,5160,5160,2
|
|
20230724,130200,130609900,5160,5160,5160,5160,2
|
|
20230724,130100,130599580,5160,5160,5160,5160,1582
|
|
20230724,130000,122436460,5160,5160,5160,5160,0
|
|
20230724,125900,122436460,5160,5170,5170,5160,2100
|
|
20230724,125800,111592530,5180,5180,5180,5180,0
|
|
20230724,125700,111592530,5180,5180,5180,5180,6
|
|
20230724,125600,111561450,5180,5180,5180,5180,0
|
|
20230724,125500,111561450,5180,5180,5180,5180,0
|
|
20230724,125400,111561450,5180,5180,5180,5180,0
|
|
20230724,125300,111561450,5180,5180,5180,5180,0
|
|
20230724,125200,111561450,5180,5180,5180,5180,250
|
|
20230724,125100,110266450,5180,5180,5180,5180,0
|
|
20230724,125000,110266450,5180,5180,5180,5180,0
|
|
20230724,124900,110266450,5180,5180,5180,5180,0
|
|
20230724,124800,110266450,5180,5180,5180,5180,0
|
|
20230724,124700,110266450,5180,5180,5180,5180,5
|
|
20230724,124600,110240550,5180,5180,5180,5180,0
|
|
20230724,124500,110240550,5180,5180,5180,5180,0
|
|
20230724,124400,110240550,5180,5180,5180,5180,0
|
|
20230724,124300,110240550,5180,5180,5180,5180,0
|
|
20230724,124200,110240550,5180,5180,5180,5180,0
|
|
20230724,124100,110240550,5180,5180,5180,5180,0
|
|
20230724,124000,110240550,5180,5180,5180,5180,0
|
|
20230724,123900,110240550,5180,5180,5180,5180,55
|
|
20230724,123800,109955650,5180,5180,5180,5180,0
|
|
20230724,123700,109955650,5180,5180,5180,5180,0
|
|
20230724,123600,109955650,5180,5180,5180,5180,0
|
|
20230724,123500,109955650,5180,5180,5180,5180,0
|
|
20230724,123400,109955650,5180,5180,5180,5180,0
|
|
20230724,123300,109955650,5180,5180,5180,5180,0
|
|
20230724,123200,109955650,5180,5180,5180,5180,0
|
|
20230724,123100,109955650,5180,5180,5180,5180,0
|
|
20230724,123000,109955650,5180,5180,5180,5180,0
|
|
20230724,122900,109955650,5180,5180,5180,5180,0
|
|
20230724,122800,109955650,5180,5180,5180,5180,0
|
|
20230724,122700,109955650,5180,5180,5180,5180,0
|
|
20230724,122600,109955650,5180,5180,5180,5180,0
|
|
20230724,122500,109955650,5180,5180,5180,5180,10
|
|
20230724,122400,109903850,5180,5180,5180,5180,2
|
|
20230724,122300,109893490,5170,5170,5170,5170,2
|
|
20230724,122200,109883150,5180,5180,5180,5180,0
|
|
20230724,122100,109883150,5180,5180,5180,5180,0
|
|
20230724,122000,109883150,5180,5180,5180,5180,0
|
|
20230724,121900,109883150,5180,5180,5180,5180,0
|
|
20230724,121800,109883150,5180,5180,5180,5180,0
|
|
20230724,121700,109883150,5180,5180,5180,5180,0
|
|
20230724,121600,109883150,5180,5180,5180,5180,0
|
|
20230724,121500,109883150,5180,5180,5180,5180,0
|
|
20230724,121400,109883150,5180,5180,5180,5180,1
|
|
20230724,121300,109877970,5170,5170,5170,5170,500
|
|
20230724,121200,107292970,5170,5170,5170,5170,0
|
|
20230724,121100,107292970,5170,5170,5170,5170,0
|
|
20230724,121000,107292970,5170,5170,5170,5170,0
|
|
20230724,120900,107292970,5170,5170,5170,5170,0
|
|
20230724,120800,107292970,5170,5170,5170,5170,0
|
|
20230724,120700,107292970,5170,5170,5170,5170,37
|
|
20230724,120600,107101680,5170,5170,5170,5170,180
|
|
20230724,120500,106171080,5180,5180,5180,5180,3
|
|
20230724,120400,106155540,5170,5170,5170,5170,0
|
|
20230724,120300,106155540,5170,5170,5170,5170,0
|
|
20230724,120200,106155540,5170,5170,5170,5170,0
|
|
20230724,120100,106155540,5170,5170,5170,5170,0
|
|
20230724,120000,106155540,5170,5170,5170,5170,0
|
|
20230724,115900,106155540,5170,5170,5170,5170,0
|
|
20230724,115800,106155540,5170,5170,5170,5170,0
|
|
20230724,115700,106155540,5170,5170,5170,5170,0
|
|
20230724,115600,106155540,5170,5170,5170,5170,0
|
|
20230724,115500,106155540,5170,5170,5170,5170,0
|
|
20230724,115400,106155540,5170,5170,5170,5170,0
|
|
20230724,115300,106155540,5170,5170,5170,5170,0
|
|
20230724,115200,106155540,5170,5170,5170,5170,0
|
|
20230724,115100,106155540,5170,5170,5170,5170,5
|
|
20230724,115000,106129690,5170,5170,5170,5170,139
|
|
20230724,114900,105411060,5170,5170,5170,5170,0
|
|
20230724,114800,105411060,5170,5170,5170,5170,0
|
|
20230724,114700,105411060,5170,5170,5170,5170,0
|
|
20230724,114600,105411060,5170,5180,5180,5170,37
|
|
20230724,114500,105219480,5180,5180,5180,5180,0
|
|
20230724,114400,105219480,5180,5180,5180,5180,0
|
|
20230724,114300,105219480,5180,5180,5180,5180,0
|
|
20230724,114200,105219480,5180,5180,5180,5180,0
|
|
20230724,114100,105219480,5180,5180,5180,5180,0
|
|
20230724,114000,105219480,5180,5180,5180,5180,71
|
|
20230724,113900,104851700,5180,5180,5180,5180,101
|
|
20230724,113800,104328520,5170,5170,5170,5170,500
|
|
20230724,113700,101743520,5170,5170,5170,5170,0
|
|
20230724,113600,101743520,5170,5170,5170,5170,0
|
|
20230724,113500,101743520,5170,5170,5170,5170,18
|
|
20230724,113400,101650460,5170,5170,5170,5170,0
|
|
20230724,113300,101650460,5170,5170,5170,5170,0
|
|
20230724,113200,101650460,5170,5170,5170,5170,0
|
|
20230724,113100,101650460,5170,5170,5170,5170,0
|
|
20230724,113000,101650460,5170,5170,5170,5170,0
|
|
20230724,112900,101650460,5170,5170,5170,5170,500
|
|
20230724,112800,99065460,5180,5180,5180,5180,0
|
|
20230724,112700,99065460,5180,5180,5180,5180,0
|
|
20230724,112600,99065460,5180,5180,5180,5180,0
|
|
20230724,112500,99065460,5180,5180,5180,5180,0
|
|
20230724,112400,99065460,5180,5180,5180,5180,0
|
|
20230724,112300,99065460,5180,5180,5180,5180,0
|
|
20230724,112200,99065460,5180,5180,5180,5180,0
|
|
20230724,112100,99065460,5180,5180,5180,5180,1284
|
|
20230724,112000,92414340,5180,5180,5180,5180,0
|
|
20230724,111900,92414340,5180,5180,5180,5180,0
|
|
20230724,111800,92414340,5180,5190,5190,5180,500
|
|
20230724,111700,89824330,5180,5180,5180,5180,0
|
|
20230724,111600,89824330,5180,5180,5180,5180,0
|
|
20230724,111500,89824330,5180,5180,5180,5180,0
|
|
20230724,111400,89824330,5180,5180,5180,5180,0
|
|
20230724,111300,89824330,5180,5180,5180,5180,200
|
|
20230724,111200,88788330,5190,5190,5190,5190,0
|
|
20230724,111100,88788330,5190,5190,5190,5190,104
|
|
20230724,111000,88248570,5190,5190,5190,5190,90
|
|
20230724,110900,87781470,5190,5190,5190,5190,16
|
|
20230724,110800,87698430,5180,5180,5180,5180,0
|
|
20230724,110700,87698430,5180,5180,5180,5180,0
|
|
20230724,110600,87698430,5180,5180,5180,5180,0
|
|
20230724,110500,87698430,5180,5180,5180,5180,0
|
|
20230724,110400,87698430,5180,5180,5180,5180,0
|
|
20230724,110300,87698430,5180,5180,5180,5180,0
|
|
20230724,110200,87698430,5180,5180,5180,5180,0
|
|
20230724,110100,87698430,5180,5180,5180,5180,0
|
|
20230724,110000,87698430,5180,5180,5180,5180,0
|
|
20230724,105900,87698430,5180,5180,5180,5180,0
|
|
20230724,105800,87698430,5180,5180,5180,5180,0
|
|
20230724,105700,87698430,5180,5180,5180,5180,16
|
|
20230724,105600,87615550,5180,5180,5180,5180,0
|
|
20230724,105500,87615550,5180,5180,5180,5180,0
|
|
20230724,105400,87615550,5180,5220,5220,5180,175
|
|
20230724,105300,86708440,5220,5220,5220,5220,0
|
|
20230724,105200,86708440,5220,5220,5220,5220,0
|
|
20230724,105100,86708440,5220,5220,5220,5220,0
|
|
20230724,105000,86708440,5220,5220,5220,5220,10
|
|
20230724,104900,86656240,5210,5210,5210,5210,294
|
|
20230724,104800,85124500,5200,5200,5200,5200,34
|
|
20230724,104700,84947700,5210,5210,5210,5210,0
|
|
20230724,104600,84947700,5210,5210,5210,5210,0
|
|
20230724,104500,84947700,5210,5210,5210,5210,31
|
|
20230724,104400,84786190,5210,5210,5210,5210,0
|
|
20230724,104300,84786190,5210,5200,5220,5200,436
|
|
20230724,104200,82513790,5190,5190,5190,5190,0
|
|
20230724,104100,82513790,5190,5190,5190,5190,0
|
|
20230724,104000,82513790,5190,5190,5190,5190,27
|
|
20230724,103900,82373660,5190,5190,5190,5190,0
|
|
20230724,103800,82373660,5190,5190,5190,5190,0
|
|
20230724,103700,82373660,5190,5190,5190,5190,0
|
|
20230724,103600,82373660,5190,5190,5190,5190,0
|
|
20230724,103500,82373660,5190,5190,5190,5190,0
|
|
20230724,103400,82373660,5190,5190,5190,5190,335
|
|
20230724,103300,80635010,5180,5180,5180,5180,0
|
|
20230724,103200,80635010,5180,5180,5180,5180,0
|
|
20230724,103100,80635010,5180,5190,5190,5180,180
|
|
20230724,103000,79702110,5180,5180,5180,5180,100
|
|
20230724,102900,79184110,5190,5190,5190,5190,33
|
|
20230724,102800,79012840,5190,5190,5190,5190,96
|
|
20230724,102700,78514600,5190,5190,5190,5190,0
|
|
20230724,102600,78514600,5190,5190,5190,5190,0
|
|
20230724,102500,78514600,5190,5190,5190,5190,0
|
|
20230724,102400,78514600,5190,5190,5190,5190,0
|
|
20230724,102300,78514600,5190,5190,5190,5190,0
|
|
20230724,102200,78514600,5190,5190,5190,5190,0
|
|
20230724,102100,78514600,5190,5190,5190,5190,4
|
|
20230724,102000,78493840,5190,5190,5190,5190,118
|
|
20230724,101900,77881420,5190,5190,5190,5190,8
|
|
20230724,101800,77839900,5190,5190,5190,5190,0
|
|
20230724,101700,77839900,5190,5190,5190,5190,0
|
|
20230724,101600,77839900,5190,5190,5190,5190,0
|
|
20230724,101500,77839900,5190,5190,5190,5190,14
|
|
20230724,101400,77767240,5190,5190,5190,5190,0
|
|
20230724,101300,77767240,5190,5190,5190,5190,0
|
|
20230724,101200,77767240,5190,5190,5190,5190,60
|
|
20230724,101100,77455840,5200,5200,5200,5200,86
|
|
20230724,101000,77008640,5200,5200,5200,5200,1
|
|
20230724,100900,77003440,5200,5200,5200,5200,13
|
|
20230724,100800,76935840,5170,5170,5170,5170,0
|
|
20230724,100700,76935840,5170,5170,5170,5170,0
|
|
20230724,100600,76935840,5170,5170,5170,5170,23
|
|
20230724,100500,76816930,5170,5170,5170,5170,1
|
|
20230724,100400,76811760,5170,5170,5170,5170,1
|
|
20230724,100300,76806590,5170,5170,5170,5170,57
|
|
20230724,100200,76511900,5170,5170,5170,5170,0
|
|
20230724,100100,76511900,5170,5170,5170,5170,0
|
|
20230724,100000,76511900,5170,5170,5170,5170,0
|
|
20230724,095900,76511900,5170,5170,5170,5170,100
|
|
20230724,095800,75994900,5170,5170,5170,5170,219
|
|
20230724,095700,74862670,5160,5190,5190,5160,155
|
|
20230724,095600,74062420,5190,5190,5190,5190,269
|
|
20230724,095500,72666310,5190,5190,5190,5190,0
|
|
20230724,095400,72666310,5190,5190,5190,5190,0
|
|
20230724,095300,72666310,5190,5190,5190,5190,0
|
|
20230724,095200,72666310,5190,5190,5190,5190,0
|
|
20230724,095100,72666310,5190,5190,5190,5190,710
|
|
20230724,095000,68981410,5190,5160,5190,5150,418
|
|
20230724,094900,66817490,5160,5160,5160,5160,0
|
|
20230724,094800,66817490,5160,5160,5160,5160,0
|
|
20230724,094700,66817490,5160,5160,5160,5160,20
|
|
20230724,094600,66714290,5160,5170,5170,5160,649
|
|
20230724,094500,63362580,5170,5170,5170,5170,0
|
|
20230724,094400,63362580,5170,5170,5170,5170,0
|
|
20230724,094300,63362580,5170,5170,5170,5170,1
|
|
20230724,094200,63357410,5170,5170,5170,5170,0
|
|
20230724,094100,63357410,5170,5170,5170,5170,100
|
|
20230724,094000,62840410,5180,5180,5180,5180,0
|
|
20230724,093900,62840410,5180,5180,5180,5180,374
|
|
20230724,093800,60903090,5180,5180,5180,5180,250
|
|
20230724,093700,59608090,5180,5180,5180,5180,62
|
|
20230724,093600,59286930,5190,5190,5190,5190,8
|
|
20230724,093500,59245410,5190,5190,5190,5190,526
|
|
20230724,093400,56515470,5190,5190,5190,5190,40
|
|
20230724,093300,56307870,5190,5190,5190,5190,0
|
|
20230724,093200,56307870,5190,5190,5190,5190,31
|
|
20230724,093100,56146980,5220,5220,5220,5220,0
|
|
20230724,093000,56146980,5220,5220,5220,5220,0
|
|
20230724,092900,56146980,5220,5220,5220,5220,38
|
|
20230724,092800,55948620,5190,5190,5190,5190,0
|
|
20230724,092700,55948620,5190,5200,5200,5190,33
|
|
20230724,092600,55777060,5200,5210,5210,5200,370
|
|
20230724,092500,53852990,5210,5210,5210,5200,117
|
|
20230724,092400,53243510,5220,5220,5220,5220,10
|
|
20230724,092300,53191310,5190,5190,5190,5190,0
|
|
20230724,092200,53191310,5190,5190,5190,5190,100
|
|
20230724,092100,52672310,5220,5220,5220,5220,10
|
|
20230724,092000,52620110,5180,5180,5180,5180,181
|
|
20230724,091900,51682530,5180,5210,5210,5180,116
|
|
20230724,091800,51081170,5210,5210,5210,5210,484
|
|
20230724,091700,48559530,5210,5210,5210,5160,1316
|
|
20230724,091600,41748950,5210,5200,5210,5200,1417
|
|
20230724,091500,34379710,5200,5210,5210,5200,561
|
|
20230724,091400,31462360,5210,5210,5210,5210,25
|
|
20230724,091300,31332110,5210,5220,5220,5210,319
|
|
20230724,091200,29669340,5220,5220,5220,5220,63
|
|
20230724,091100,29340480,5220,5220,5220,5220,100
|
|
20230724,091000,28818480,5210,5210,5210,5210,100
|
|
20230724,090900,28297480,5210,5240,5250,5210,1628
|
|
20230724,090800,19800790,5240,5240,5240,5240,98
|
|
20230724,090700,19287270,5240,5240,5240,5240,137
|
|
20230724,090600,18569390,5240,5250,5250,5240,619
|
|
20230724,090500,15325140,5260,5280,5280,5260,78
|
|
20230724,090400,14914300,5250,5280,5280,5250,2500
|
|
20230724,090300,1771030,5300,5300,5300,5300,0
|
|
20230724,090200,1771030,5300,5290,5300,5290,110
|
|
20230724,090100,1189080,5290,5300,5300,5290,28
|
|
20230724,090000,1040760,5310,5310,5310,5310,196
|