586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230725,184300,184213890,5070,5070,5070,5070,701
|
|
20230725,184200,184213890,5070,5070,5070,5070,0
|
|
20230725,184100,184213890,5070,5070,5070,5070,0
|
|
20230725,184000,184213890,5070,5070,5070,5070,0
|
|
20230725,183900,184213890,5070,5070,5070,5070,0
|
|
20230725,183800,184213890,5070,5070,5070,5070,0
|
|
20230725,183700,184213890,5070,5070,5070,5070,0
|
|
20230725,183600,184213890,5070,5070,5070,5070,0
|
|
20230725,183500,184213890,5070,5070,5070,5070,0
|
|
20230725,183400,184213890,5070,5070,5070,5070,0
|
|
20230725,183300,184213890,5070,5070,5070,5070,0
|
|
20230725,183200,184213890,5070,5070,5070,5070,0
|
|
20230725,183100,184213890,5070,5070,5070,5070,0
|
|
20230725,183000,184213890,5070,5070,5070,5070,0
|
|
20230725,182900,184213890,5070,5070,5070,5070,0
|
|
20230725,182800,184213890,5070,5070,5070,5070,0
|
|
20230725,182700,184213890,5070,5070,5070,5070,0
|
|
20230725,182600,184213890,5070,5070,5070,5070,0
|
|
20230725,182500,184213890,5070,5070,5070,5070,0
|
|
20230725,182400,184213890,5070,5070,5070,5070,0
|
|
20230725,182300,184213890,5070,5070,5070,5070,0
|
|
20230725,182200,184213890,5070,5070,5070,5070,0
|
|
20230725,182100,184213890,5070,5070,5070,5070,0
|
|
20230725,182000,184213890,5070,5070,5070,5070,0
|
|
20230725,181900,184213890,5070,5070,5070,5070,0
|
|
20230725,181800,184213890,5070,5070,5070,5070,0
|
|
20230725,181700,184213890,5070,5070,5070,5070,0
|
|
20230725,181600,184213890,5070,5070,5070,5070,0
|
|
20230725,181500,184213890,5070,5070,5070,5070,0
|
|
20230725,181400,184213890,5070,5070,5070,5070,0
|
|
20230725,181300,184213890,5070,5070,5070,5070,701
|
|
20230725,181200,184213890,5070,5070,5070,5070,0
|
|
20230725,181100,184213890,5070,5070,5070,5070,0
|
|
20230725,181000,184213890,5070,5070,5070,5070,0
|
|
20230725,180900,184213890,5070,5070,5070,5070,0
|
|
20230725,180800,184213890,5070,5070,5070,5070,0
|
|
20230725,180700,184213890,5070,5070,5070,5070,0
|
|
20230725,180600,184213890,5070,5070,5070,5070,0
|
|
20230725,180500,184213890,5070,5070,5070,5070,0
|
|
20230725,180400,184213890,5070,5070,5070,5070,0
|
|
20230725,180300,184213890,5070,5070,5070,5070,0
|
|
20230725,180200,184213890,5070,5070,5070,5070,0
|
|
20230725,180100,184213890,5070,5070,5070,5070,0
|
|
20230725,180000,184213890,5070,5070,5070,5070,0
|
|
20230725,175900,184213890,5070,5070,5070,5070,0
|
|
20230725,175800,184213890,5070,5070,5070,5070,0
|
|
20230725,175700,184213890,5070,5070,5070,5070,0
|
|
20230725,175600,184213890,5070,5070,5070,5070,0
|
|
20230725,175500,184213890,5070,5070,5070,5070,0
|
|
20230725,175400,184213890,5070,5070,5070,5070,0
|
|
20230725,175300,184213890,5070,5070,5070,5070,0
|
|
20230725,175200,184213890,5070,5070,5070,5070,0
|
|
20230725,175100,184213890,5070,5070,5070,5070,0
|
|
20230725,175000,184213890,5070,5070,5070,5070,0
|
|
20230725,174900,184213890,5070,5070,5070,5070,0
|
|
20230725,174800,184213890,5070,5070,5070,5070,0
|
|
20230725,174700,184213890,5070,5070,5070,5070,0
|
|
20230725,174600,184213890,5070,5070,5070,5070,0
|
|
20230725,174500,184213890,5070,5070,5070,5070,0
|
|
20230725,174400,184213890,5070,5070,5070,5070,0
|
|
20230725,174300,184213890,5070,5070,5070,5070,701
|
|
20230725,174200,184213890,5070,5070,5070,5070,0
|
|
20230725,174100,184213890,5070,5070,5070,5070,0
|
|
20230725,174000,184213890,5070,5070,5070,5070,0
|
|
20230725,173900,184213890,5070,5070,5070,5070,0
|
|
20230725,173800,184213890,5070,5070,5070,5070,0
|
|
20230725,173700,184213890,5070,5070,5070,5070,0
|
|
20230725,173600,184213890,5070,5070,5070,5070,0
|
|
20230725,173500,184213890,5070,5070,5070,5070,0
|
|
20230725,173400,184213890,5070,5070,5070,5070,0
|
|
20230725,173300,184213890,5070,5070,5070,5070,0
|
|
20230725,173200,184213890,5070,5070,5070,5070,0
|
|
20230725,173100,184213890,5070,5070,5070,5070,0
|
|
20230725,173000,184213890,5070,5070,5070,5070,0
|
|
20230725,172900,184213890,5070,5070,5070,5070,0
|
|
20230725,172800,184213890,5070,5070,5070,5070,0
|
|
20230725,172700,184213890,5070,5070,5070,5070,0
|
|
20230725,172600,184213890,5070,5070,5070,5070,0
|
|
20230725,172500,184213890,5070,5070,5070,5070,0
|
|
20230725,172400,184213890,5070,5070,5070,5070,0
|
|
20230725,172300,184213890,5070,5070,5070,5070,0
|
|
20230725,172200,184213890,5070,5070,5070,5070,0
|
|
20230725,172100,184213890,5070,5070,5070,5070,0
|
|
20230725,172000,184213890,5070,5070,5070,5070,0
|
|
20230725,171900,184213890,5070,5070,5070,5070,0
|
|
20230725,171800,184213890,5070,5070,5070,5070,0
|
|
20230725,171700,184213890,5070,5070,5070,5070,0
|
|
20230725,171600,184213890,5070,5070,5070,5070,0
|
|
20230725,171500,184213890,5070,5070,5070,5070,0
|
|
20230725,171400,184213890,5070,5070,5070,5070,0
|
|
20230725,171300,184213890,5070,5070,5070,5070,701
|
|
20230725,171200,184213890,5070,5070,5070,5070,0
|
|
20230725,171100,184213890,5070,5070,5070,5070,0
|
|
20230725,171000,184213890,5070,5070,5070,5070,0
|
|
20230725,170900,184213890,5070,5070,5070,5070,0
|
|
20230725,170800,184213890,5070,5070,5070,5070,0
|
|
20230725,170700,184213890,5070,5070,5070,5070,0
|
|
20230725,170600,184213890,5070,5070,5070,5070,0
|
|
20230725,170500,184213890,5070,5070,5070,5070,0
|
|
20230725,170400,184213890,5070,5070,5070,5070,0
|
|
20230725,170300,184213890,5070,5070,5070,5070,0
|
|
20230725,170200,184213890,5070,5070,5070,5070,0
|
|
20230725,170100,184213890,5070,5070,5070,5070,0
|
|
20230725,170000,184213890,5070,5070,5070,5070,0
|
|
20230725,165900,184213890,5070,5070,5070,5070,0
|
|
20230725,165800,184213890,5070,5070,5070,5070,0
|
|
20230725,165700,184213890,5070,5070,5070,5070,0
|
|
20230725,165600,184213890,5070,5070,5070,5070,0
|
|
20230725,165500,184213890,5070,5070,5070,5070,0
|
|
20230725,165400,184213890,5070,5070,5070,5070,0
|
|
20230725,165300,184213890,5070,5070,5070,5070,0
|
|
20230725,165200,184213890,5070,5070,5070,5070,0
|
|
20230725,165100,184213890,5070,5070,5070,5070,0
|
|
20230725,165000,184213890,5070,5070,5070,5070,0
|
|
20230725,164900,184213890,5070,5070,5070,5070,0
|
|
20230725,164800,184213890,5070,5070,5070,5070,0
|
|
20230725,164700,184213890,5070,5070,5070,5070,0
|
|
20230725,164600,184213890,5070,5070,5070,5070,0
|
|
20230725,164500,184213890,5070,5070,5070,5070,0
|
|
20230725,164400,184213890,5070,5070,5070,5070,0
|
|
20230725,164300,184213890,5070,5070,5070,5070,701
|
|
20230725,164200,184213890,5070,5070,5070,5070,0
|
|
20230725,164100,184213890,5070,5070,5070,5070,0
|
|
20230725,164000,184213890,5070,5070,5070,5070,0
|
|
20230725,163900,184213890,5070,5070,5070,5070,0
|
|
20230725,163800,184213890,5070,5070,5070,5070,0
|
|
20230725,163700,184213890,5070,5070,5070,5070,0
|
|
20230725,163600,184213890,5070,5070,5070,5070,0
|
|
20230725,163500,184213890,5070,5070,5070,5070,0
|
|
20230725,163400,184213890,5070,5070,5070,5070,0
|
|
20230725,163300,184213890,5070,5070,5070,5070,0
|
|
20230725,163200,184213890,5070,5070,5070,5070,0
|
|
20230725,163100,184213890,5070,5070,5070,5070,0
|
|
20230725,163000,184213890,5070,5070,5070,5070,0
|
|
20230725,162900,184213890,5070,5070,5070,5070,0
|
|
20230725,162800,184213890,5070,5070,5070,5070,0
|
|
20230725,162700,184213890,5070,5070,5070,5070,0
|
|
20230725,162600,184213890,5070,5070,5070,5070,0
|
|
20230725,162500,184213890,5070,5070,5070,5070,0
|
|
20230725,162400,184213890,5070,5070,5070,5070,0
|
|
20230725,162300,184213890,5070,5070,5070,5070,0
|
|
20230725,162200,184213890,5070,5070,5070,5070,0
|
|
20230725,162100,184213890,5070,5070,5070,5070,0
|
|
20230725,162000,184213890,5070,5070,5070,5070,0
|
|
20230725,161900,184213890,5070,5070,5070,5070,0
|
|
20230725,161800,184213890,5070,5070,5070,5070,0
|
|
20230725,161700,184213890,5070,5070,5070,5070,0
|
|
20230725,161600,184213890,5070,5070,5070,5070,0
|
|
20230725,161500,184213890,5070,5070,5070,5070,0
|
|
20230725,161400,184213890,5070,5070,5070,5070,0
|
|
20230725,161300,184213890,5070,5070,5070,5070,701
|
|
20230725,161200,184213890,5070,5070,5070,5070,0
|
|
20230725,161100,184213890,5070,5070,5070,5070,0
|
|
20230725,161000,184213890,5070,5070,5070,5070,0
|
|
20230725,160900,184213890,5070,5070,5070,5070,0
|
|
20230725,160800,184213890,5070,5070,5070,5070,0
|
|
20230725,160700,184213890,5070,5070,5070,5070,0
|
|
20230725,160600,184213890,5070,5070,5070,5070,0
|
|
20230725,160500,184213890,5070,5070,5070,5070,0
|
|
20230725,160400,184213890,5070,5070,5070,5070,0
|
|
20230725,160300,184213890,5070,5070,5070,5070,0
|
|
20230725,160200,184213890,5070,5070,5070,5070,0
|
|
20230725,160100,184213890,5070,5070,5070,5070,0
|
|
20230725,160000,184213890,5070,5070,5070,5070,0
|
|
20230725,155900,184213890,5070,5070,5070,5070,0
|
|
20230725,155800,184213890,5070,5070,5070,5070,0
|
|
20230725,155700,184213890,5070,5070,5070,5070,0
|
|
20230725,155600,184213890,5070,5070,5070,5070,0
|
|
20230725,155500,184213890,5070,5070,5070,5070,0
|
|
20230725,155400,184213890,5070,5070,5070,5070,0
|
|
20230725,155300,184213890,5070,5070,5070,5070,0
|
|
20230725,155200,184213890,5070,5070,5070,5070,0
|
|
20230725,155100,184213890,5070,5070,5070,5070,0
|
|
20230725,155000,184213890,5070,5070,5070,5070,0
|
|
20230725,154900,184213890,5070,5070,5070,5070,0
|
|
20230725,154800,184213890,5070,5070,5070,5070,0
|
|
20230725,154700,184213890,5070,5070,5070,5070,0
|
|
20230725,154600,184213890,5070,5070,5070,5070,0
|
|
20230725,154500,184213890,5070,5070,5070,5070,0
|
|
20230725,154400,184213890,5070,5070,5070,5070,0
|
|
20230725,154300,184213890,5070,5070,5070,5070,701
|
|
20230725,154200,184213890,5070,5070,5070,5070,0
|
|
20230725,154100,184213890,5070,5070,5070,5070,0
|
|
20230725,154000,184213890,5070,5070,5070,5070,0
|
|
20230725,153900,184213890,5070,5070,5070,5070,0
|
|
20230725,153800,184213890,5070,5070,5070,5070,0
|
|
20230725,153700,184213890,5070,5070,5070,5070,0
|
|
20230725,153600,184213890,5070,5070,5070,5070,0
|
|
20230725,153500,184213890,5070,5070,5070,5070,0
|
|
20230725,153400,184213890,5070,5070,5070,5070,0
|
|
20230725,153300,184213890,5070,5070,5070,5070,0
|
|
20230725,153200,184213890,5070,5070,5070,5070,0
|
|
20230725,153100,184213890,5070,5070,5070,5070,0
|
|
20230725,153000,184213890,5070,5070,5070,5070,701
|
|
20230725,152900,180659820,5060,5060,5060,5060,0
|
|
20230725,152800,180659820,5060,5060,5060,5060,0
|
|
20230725,152700,180659820,5060,5060,5060,5060,0
|
|
20230725,152600,180659820,5060,5060,5060,5060,0
|
|
20230725,152500,180659820,5060,5060,5060,5060,0
|
|
20230725,152400,180659820,5060,5060,5060,5060,0
|
|
20230725,152300,180659820,5060,5060,5060,5060,0
|
|
20230725,152200,180659820,5060,5060,5060,5060,0
|
|
20230725,152100,180659820,5060,5060,5060,5060,0
|
|
20230725,152000,180659820,5060,5060,5060,5060,0
|
|
20230725,151900,180659820,5060,5060,5060,5060,0
|
|
20230725,151800,180659820,5060,5060,5060,5060,0
|
|
20230725,151700,180659820,5060,5060,5060,5060,0
|
|
20230725,151600,180659820,5060,5060,5060,5060,329
|
|
20230725,151500,178995080,5060,5060,5060,5060,50
|
|
20230725,151400,178742080,5060,5060,5060,5060,0
|
|
20230725,151300,178742080,5060,5060,5060,5060,0
|
|
20230725,151200,178742080,5060,5060,5060,5060,398
|
|
20230725,151100,176728200,5060,5060,5060,5060,7
|
|
20230725,151000,176692780,5060,5060,5060,5060,0
|
|
20230725,150900,176692780,5060,5060,5060,5060,370
|
|
20230725,150800,174820580,5060,5060,5060,5060,400
|
|
20230725,150700,172796580,5060,5060,5060,5060,1850
|
|
20230725,150600,163435580,5060,5060,5060,5060,133
|
|
20230725,150500,162762600,5060,5060,5060,5060,40
|
|
20230725,150400,162560200,5070,5070,5070,5070,0
|
|
20230725,150300,162560200,5070,5070,5070,5070,0
|
|
20230725,150200,162560200,5070,5070,5070,5070,0
|
|
20230725,150100,162560200,5070,5070,5070,5070,24
|
|
20230725,150000,162438520,5070,5070,5070,5070,0
|
|
20230725,145900,162438520,5070,5070,5070,5070,0
|
|
20230725,145800,162438520,5070,5070,5070,5070,0
|
|
20230725,145700,162438520,5070,5070,5070,5070,36
|
|
20230725,145600,162256000,5060,5060,5060,5060,130
|
|
20230725,145500,161598200,5070,5070,5070,5070,0
|
|
20230725,145400,161598200,5070,5070,5070,5070,0
|
|
20230725,145300,161598200,5070,5070,5070,5070,210
|
|
20230725,145200,160533500,5070,5070,5070,5070,0
|
|
20230725,145100,160533500,5070,5070,5070,5070,3
|
|
20230725,145000,160518290,5060,5060,5060,5060,0
|
|
20230725,144900,160518290,5060,5060,5060,5060,0
|
|
20230725,144800,160518290,5060,5070,5070,5060,214
|
|
20230725,144700,159433560,5070,5070,5070,5070,0
|
|
20230725,144600,159433560,5070,5070,5070,5070,0
|
|
20230725,144500,159433560,5070,5070,5070,5070,0
|
|
20230725,144400,159433560,5070,5070,5070,5070,0
|
|
20230725,144300,159433560,5070,5070,5070,5070,0
|
|
20230725,144200,159433560,5070,5070,5070,5070,0
|
|
20230725,144100,159433560,5070,5070,5070,5070,53
|
|
20230725,144000,159164850,5070,5070,5070,5070,0
|
|
20230725,143900,159164850,5070,5070,5070,5070,0
|
|
20230725,143800,159164850,5070,5070,5070,5070,0
|
|
20230725,143700,159164850,5070,5070,5070,5070,100
|
|
20230725,143600,158657850,5070,5070,5070,5070,0
|
|
20230725,143500,158657850,5070,5070,5070,5070,0
|
|
20230725,143400,158657850,5070,5070,5070,5070,0
|
|
20230725,143300,158657850,5070,5070,5070,5070,0
|
|
20230725,143200,158657850,5070,5070,5070,5070,50
|
|
20230725,143100,158404350,5060,5060,5060,5060,0
|
|
20230725,143000,158404350,5060,5060,5060,5060,0
|
|
20230725,142900,158404350,5060,5060,5060,5060,200
|
|
20230725,142800,157392350,5060,5070,5070,5060,131
|
|
20230725,142700,156728280,5070,5070,5070,5070,90
|
|
20230725,142600,156271980,5070,5070,5070,5070,0
|
|
20230725,142500,156271980,5070,5070,5070,5070,0
|
|
20230725,142400,156271980,5070,5070,5070,5070,526
|
|
20230725,142300,153605160,5080,5080,5080,5080,0
|
|
20230725,142200,153605160,5080,5080,5080,5080,0
|
|
20230725,142100,153605160,5080,5080,5080,5080,0
|
|
20230725,142000,153605160,5080,5080,5080,5080,1
|
|
20230725,141900,153600080,5080,5080,5080,5080,160
|
|
20230725,141800,152787280,5080,5080,5080,5080,40
|
|
20230725,141700,152584080,5090,5090,5090,5090,6
|
|
20230725,141600,152553540,5090,5090,5090,5090,44
|
|
20230725,141500,152329580,5080,5080,5080,5080,0
|
|
20230725,141400,152329580,5080,5080,5080,5080,0
|
|
20230725,141300,152329580,5080,5080,5080,5080,0
|
|
20230725,141200,152329580,5080,5080,5080,5080,0
|
|
20230725,141100,152329580,5080,5080,5080,5080,0
|
|
20230725,141000,152329580,5080,5080,5080,5080,0
|
|
20230725,140900,152329580,5080,5080,5080,5080,0
|
|
20230725,140800,152329580,5080,5080,5080,5080,0
|
|
20230725,140700,152329580,5080,5080,5080,5080,75
|
|
20230725,140600,151948580,5080,5080,5080,5080,0
|
|
20230725,140500,151948580,5080,5080,5080,5080,86
|
|
20230725,140400,151511700,5080,5080,5080,5080,0
|
|
20230725,140300,151511700,5080,5090,5090,5080,235
|
|
20230725,140200,150317400,5090,5090,5090,5090,0
|
|
20230725,140100,150317400,5090,5090,5090,5090,0
|
|
20230725,140000,150317400,5090,5090,5090,5090,0
|
|
20230725,135900,150317400,5090,5090,5090,5090,0
|
|
20230725,135800,150317400,5090,5090,5090,5090,0
|
|
20230725,135700,150317400,5090,5090,5090,5090,0
|
|
20230725,135600,150317400,5090,5100,5100,5090,376
|
|
20230725,135500,148401770,5090,5090,5090,5090,17
|
|
20230725,135400,148315240,5080,5080,5080,5080,0
|
|
20230725,135300,148315240,5080,5080,5080,5080,0
|
|
20230725,135200,148315240,5080,5080,5080,5080,0
|
|
20230725,135100,148315240,5080,5080,5080,5080,0
|
|
20230725,135000,148315240,5080,5080,5080,5080,0
|
|
20230725,134900,148315240,5080,5080,5080,5080,0
|
|
20230725,134800,148315240,5080,5080,5080,5080,0
|
|
20230725,134700,148315240,5080,5080,5080,5080,0
|
|
20230725,134600,148315240,5080,5080,5080,5080,0
|
|
20230725,134500,148315240,5080,5080,5080,5080,0
|
|
20230725,134400,148315240,5080,5080,5080,5080,0
|
|
20230725,134300,148315240,5080,5080,5080,5080,0
|
|
20230725,134200,148315240,5080,5080,5080,5080,221
|
|
20230725,134100,147192560,5080,5080,5080,5080,0
|
|
20230725,134000,147192560,5080,5080,5080,5080,20
|
|
20230725,133900,147090960,5090,5090,5090,5090,0
|
|
20230725,133800,147090960,5090,5090,5090,5090,0
|
|
20230725,133700,147090960,5090,5090,5090,5090,0
|
|
20230725,133600,147090960,5090,5090,5090,5090,0
|
|
20230725,133500,147090960,5090,5090,5090,5090,0
|
|
20230725,133400,147090960,5090,5090,5090,5090,0
|
|
20230725,133300,147090960,5090,5090,5090,5090,9
|
|
20230725,133200,147045150,5080,5080,5080,5080,0
|
|
20230725,133100,147045150,5080,5080,5080,5080,0
|
|
20230725,133000,147045150,5080,5080,5080,5080,0
|
|
20230725,132900,147045150,5080,5080,5080,5080,0
|
|
20230725,132800,147045150,5080,5080,5080,5080,0
|
|
20230725,132700,147045150,5080,5080,5080,5080,0
|
|
20230725,132600,147045150,5080,5080,5080,5080,0
|
|
20230725,132500,147045150,5080,5080,5080,5080,0
|
|
20230725,132400,147045150,5080,5080,5080,5080,0
|
|
20230725,132300,147045150,5080,5080,5080,5080,10
|
|
20230725,132200,146994350,5090,5090,5090,5090,0
|
|
20230725,132100,146994350,5090,5090,5090,5090,0
|
|
20230725,132000,146994350,5090,5090,5090,5090,0
|
|
20230725,131900,146994350,5090,5090,5090,5090,1
|
|
20230725,131800,146989260,5080,5080,5080,5080,0
|
|
20230725,131700,146989260,5080,5080,5080,5080,0
|
|
20230725,131600,146989260,5080,5080,5080,5080,290
|
|
20230725,131500,145516060,5080,5080,5080,5080,0
|
|
20230725,131400,145516060,5080,5080,5080,5080,150
|
|
20230725,131300,144754060,5080,5080,5080,5080,0
|
|
20230725,131200,144754060,5080,5080,5080,5080,0
|
|
20230725,131100,144754060,5080,5080,5080,5080,100
|
|
20230725,131000,144246060,5090,5090,5090,5090,0
|
|
20230725,130900,144246060,5090,5090,5090,5090,0
|
|
20230725,130800,144246060,5090,5090,5090,5090,1
|
|
20230725,130700,144240970,5090,5090,5090,5090,1
|
|
20230725,130600,144235880,5100,5100,5100,5100,0
|
|
20230725,130500,144235880,5100,5100,5100,5100,0
|
|
20230725,130400,144235880,5100,5100,5100,5100,10
|
|
20230725,130300,144184880,5090,5090,5090,5090,0
|
|
20230725,130200,144184880,5090,5090,5090,5090,0
|
|
20230725,130100,144184880,5090,5090,5090,5090,0
|
|
20230725,130000,144184880,5090,5090,5090,5090,0
|
|
20230725,125900,144184880,5090,5090,5090,5090,40
|
|
20230725,125800,143981280,5100,5100,5100,5100,1
|
|
20230725,125700,143976180,5100,5100,5100,5100,0
|
|
20230725,125600,143976180,5100,5100,5100,5100,29
|
|
20230725,125500,143828280,5100,5080,5100,5080,31
|
|
20230725,125400,143670780,5100,5100,5100,5100,0
|
|
20230725,125300,143670780,5100,5100,5100,5100,0
|
|
20230725,125200,143670780,5100,5100,5100,5100,0
|
|
20230725,125100,143670780,5100,5100,5100,5100,0
|
|
20230725,125000,143670780,5100,5100,5100,5100,20
|
|
20230725,124900,143568780,5100,5100,5100,5100,0
|
|
20230725,124800,143568780,5100,5100,5100,5100,0
|
|
20230725,124700,143568780,5100,5100,5100,5100,0
|
|
20230725,124600,143568780,5100,5100,5100,5100,0
|
|
20230725,124500,143568780,5100,5100,5100,5100,0
|
|
20230725,124400,143568780,5100,5100,5100,5100,0
|
|
20230725,124300,143568780,5100,5100,5100,5100,0
|
|
20230725,124200,143568780,5100,5100,5100,5100,0
|
|
20230725,124100,143568780,5100,5100,5100,5100,1
|
|
20230725,124000,143563680,5070,5070,5070,5070,0
|
|
20230725,123900,143563680,5070,5070,5070,5070,370
|
|
20230725,123800,141687780,5100,5100,5100,5100,0
|
|
20230725,123700,141687780,5100,5100,5100,5100,0
|
|
20230725,123600,141687780,5100,5100,5100,5100,0
|
|
20230725,123500,141687780,5100,5070,5100,5070,2
|
|
20230725,123400,141677610,5070,5070,5070,5070,0
|
|
20230725,123300,141677610,5070,5080,5080,5070,4
|
|
20230725,123200,141657320,5100,5100,5100,5100,1
|
|
20230725,123100,141652220,5090,5090,5090,5090,0
|
|
20230725,123000,141652220,5090,5090,5090,5090,20
|
|
20230725,122900,141550420,5100,5100,5100,5100,0
|
|
20230725,122800,141550420,5100,5100,5100,5100,0
|
|
20230725,122700,141550420,5100,5100,5100,5100,0
|
|
20230725,122600,141550420,5100,5100,5100,5100,0
|
|
20230725,122500,141550420,5100,5100,5100,5100,0
|
|
20230725,122400,141550420,5100,5100,5100,5100,0
|
|
20230725,122300,141550420,5100,5100,5100,5100,10
|
|
20230725,122200,141499420,5070,5070,5070,5070,20
|
|
20230725,122100,141398020,5070,5070,5070,5070,0
|
|
20230725,122000,141398020,5070,5070,5070,5070,0
|
|
20230725,121900,141398020,5070,5070,5070,5070,0
|
|
20230725,121800,141398020,5070,5070,5070,5070,0
|
|
20230725,121700,141398020,5070,5070,5070,5070,0
|
|
20230725,121600,141398020,5070,5070,5070,5070,0
|
|
20230725,121500,141398020,5070,5070,5070,5070,0
|
|
20230725,121400,141398020,5070,5070,5070,5070,0
|
|
20230725,121300,141398020,5070,5070,5070,5070,0
|
|
20230725,121200,141398020,5070,5070,5070,5070,0
|
|
20230725,121100,141398020,5070,5070,5070,5070,0
|
|
20230725,121000,141398020,5070,5070,5070,5070,0
|
|
20230725,120900,141398020,5070,5070,5070,5070,0
|
|
20230725,120800,141398020,5070,5070,5070,5070,0
|
|
20230725,120700,141398020,5070,5070,5070,5070,0
|
|
20230725,120600,141398020,5070,5070,5070,5070,0
|
|
20230725,120500,141398020,5070,5070,5070,5070,0
|
|
20230725,120400,141398020,5070,5070,5070,5070,0
|
|
20230725,120300,141398020,5070,5070,5070,5070,150
|
|
20230725,120200,140637520,5070,5070,5070,5070,0
|
|
20230725,120100,140637520,5070,5070,5070,5070,0
|
|
20230725,120000,140637520,5070,5070,5070,5070,0
|
|
20230725,115900,140637520,5070,5070,5070,5070,0
|
|
20230725,115800,140637520,5070,5060,5070,5060,47
|
|
20230725,115700,140399680,5070,5070,5070,5070,0
|
|
20230725,115600,140399680,5070,5070,5070,5070,10
|
|
20230725,115500,140348980,5070,5070,5070,5070,637
|
|
20230725,115400,137119390,5100,5100,5100,5100,0
|
|
20230725,115300,137119390,5100,5100,5100,5100,0
|
|
20230725,115200,137119390,5100,5100,5100,5100,100
|
|
20230725,115100,136609390,5110,5110,5110,5110,0
|
|
20230725,115000,136609390,5110,5110,5110,5110,0
|
|
20230725,114900,136609390,5110,5110,5110,5110,0
|
|
20230725,114800,136609390,5110,5110,5110,5110,0
|
|
20230725,114700,136609390,5110,5110,5110,5110,0
|
|
20230725,114600,136609390,5110,5110,5110,5110,0
|
|
20230725,114500,136609390,5110,5110,5110,5110,0
|
|
20230725,114400,136609390,5110,5100,5110,5100,151
|
|
20230725,114300,135838710,5070,5070,5070,5070,0
|
|
20230725,114200,135838710,5070,5070,5070,5070,0
|
|
20230725,114100,135838710,5070,5070,5070,5070,0
|
|
20230725,114000,135838710,5070,5070,5070,5070,0
|
|
20230725,113900,135838710,5070,5070,5070,5070,0
|
|
20230725,113800,135838710,5070,5070,5070,5070,3
|
|
20230725,113700,135823500,5060,5060,5060,5060,0
|
|
20230725,113600,135823500,5060,5060,5060,5060,0
|
|
20230725,113500,135823500,5060,5060,5060,5060,0
|
|
20230725,113400,135823500,5060,5060,5060,5060,17
|
|
20230725,113300,135737480,5060,5060,5060,5060,0
|
|
20230725,113200,135737480,5060,5060,5060,5060,0
|
|
20230725,113100,135737480,5060,5060,5060,5060,0
|
|
20230725,113000,135737480,5060,5060,5060,5060,12
|
|
20230725,112900,135676760,5060,5060,5060,5060,0
|
|
20230725,112800,135676760,5060,5060,5060,5060,7
|
|
20230725,112700,135641340,5050,5050,5050,5050,0
|
|
20230725,112600,135641340,5050,5050,5050,5050,0
|
|
20230725,112500,135641340,5050,5050,5050,5050,0
|
|
20230725,112400,135641340,5050,5050,5050,5050,75
|
|
20230725,112300,135262590,5050,5050,5050,5050,0
|
|
20230725,112200,135262590,5050,5080,5080,5050,546
|
|
20230725,112100,132500430,5110,5110,5110,5110,0
|
|
20230725,112000,132500430,5110,5110,5110,5110,6
|
|
20230725,111900,132469770,5090,5090,5090,5090,0
|
|
20230725,111800,132469770,5090,5090,5090,5090,0
|
|
20230725,111700,132469770,5090,5090,5090,5090,0
|
|
20230725,111600,132469770,5090,5090,5090,5090,2
|
|
20230725,111500,132459590,5080,5080,5080,5080,0
|
|
20230725,111400,132459590,5080,5080,5080,5080,0
|
|
20230725,111300,132459590,5080,5080,5080,5080,0
|
|
20230725,111200,132459590,5080,5080,5080,5080,1
|
|
20230725,111100,132454510,5110,5110,5110,5110,0
|
|
20230725,111000,132454510,5110,5110,5110,5110,0
|
|
20230725,110900,132454510,5110,5110,5110,5110,0
|
|
20230725,110800,132454510,5110,5110,5110,5110,0
|
|
20230725,110700,132454510,5110,5100,5110,5100,23
|
|
20230725,110600,132337110,5060,5060,5060,5060,0
|
|
20230725,110500,132337110,5060,5070,5070,5060,131
|
|
20230725,110400,131673500,5070,5080,5080,5070,174
|
|
20230725,110300,130790820,5080,5080,5080,5080,0
|
|
20230725,110200,130790820,5080,5080,5080,5080,0
|
|
20230725,110100,130790820,5080,5080,5080,5080,0
|
|
20230725,110000,130790820,5080,5080,5080,5080,224
|
|
20230725,105900,129652900,5080,5080,5080,5080,0
|
|
20230725,105800,129652900,5080,5080,5080,5080,0
|
|
20230725,105700,129652900,5080,5080,5080,5080,0
|
|
20230725,105600,129652900,5080,5080,5080,5080,51
|
|
20230725,105500,129393820,5080,5080,5080,5080,0
|
|
20230725,105400,129393820,5080,5080,5080,5080,0
|
|
20230725,105300,129393820,5080,5080,5080,5080,0
|
|
20230725,105200,129393820,5080,5080,5080,5080,0
|
|
20230725,105100,129393820,5080,5080,5080,5080,1
|
|
20230725,105000,129388740,5070,5070,5070,5070,0
|
|
20230725,104900,129388740,5070,5070,5070,5070,0
|
|
20230725,104800,129388740,5070,5070,5070,5070,0
|
|
20230725,104700,129388740,5070,5070,5070,5070,0
|
|
20230725,104600,129388740,5070,5070,5070,5070,100
|
|
20230725,104500,128881740,5080,5080,5080,5080,0
|
|
20230725,104400,128881740,5080,5080,5080,5080,202
|
|
20230725,104300,127855580,5070,5070,5070,5070,0
|
|
20230725,104200,127855580,5070,5070,5070,5070,73
|
|
20230725,104100,127485470,5050,5050,5050,5050,0
|
|
20230725,104000,127485470,5050,5050,5050,5050,0
|
|
20230725,103900,127485470,5050,5050,5050,5050,0
|
|
20230725,103800,127485470,5050,5050,5050,5050,0
|
|
20230725,103700,127485470,5050,5050,5050,5050,0
|
|
20230725,103600,127485470,5050,5050,5050,5050,809
|
|
20230725,103500,123400020,5060,5060,5060,5060,642
|
|
20230725,103400,120151500,5050,5050,5050,5050,18
|
|
20230725,103300,120060600,5050,5050,5050,5050,32
|
|
20230725,103200,119899000,5030,5050,5050,5030,1444
|
|
20230725,103100,112624850,5080,5080,5080,5080,0
|
|
20230725,103000,112624850,5080,5100,5100,5040,1724
|
|
20230725,102900,103912560,5030,5100,5100,5030,10068
|
|
20230725,102800,52917000,5100,5100,5100,5100,0
|
|
20230725,102700,52917000,5100,5100,5100,5100,308
|
|
20230725,102600,51346200,5100,5100,5100,5100,7
|
|
20230725,102500,51310500,5100,5100,5100,5100,0
|
|
20230725,102400,51310500,5100,5100,5100,5100,0
|
|
20230725,102300,51310500,5100,5100,5100,5100,360
|
|
20230725,102200,49474500,5110,5110,5110,5110,0
|
|
20230725,102100,49474500,5110,5110,5110,5110,0
|
|
20230725,102000,49474500,5110,5110,5110,5110,0
|
|
20230725,101900,49474500,5110,5110,5110,5110,0
|
|
20230725,101800,49474500,5110,5110,5110,5110,0
|
|
20230725,101700,49474500,5110,5110,5110,5110,0
|
|
20230725,101600,49474500,5110,5110,5110,5110,0
|
|
20230725,101500,49474500,5110,5110,5110,5110,870
|
|
20230725,101400,45028800,5110,5110,5110,5110,0
|
|
20230725,101300,45028800,5110,5110,5110,5110,1
|
|
20230725,101200,45023690,5120,5120,5120,5120,0
|
|
20230725,101100,45023690,5120,5120,5120,5120,0
|
|
20230725,101000,45023690,5120,5110,5120,5110,236
|
|
20230725,100900,43816730,5110,5110,5110,5110,0
|
|
20230725,100800,43816730,5110,5110,5110,5110,115
|
|
20230725,100700,43229080,5110,5110,5110,5110,0
|
|
20230725,100600,43229080,5110,5110,5110,5110,0
|
|
20230725,100500,43229080,5110,5110,5110,5110,38
|
|
20230725,100400,43034900,5110,5110,5110,5110,0
|
|
20230725,100300,43034900,5110,5120,5120,5110,51
|
|
20230725,100200,42774260,5120,5120,5120,5120,0
|
|
20230725,100100,42774260,5120,5120,5120,5120,0
|
|
20230725,100000,42774260,5120,5150,5150,5120,176
|
|
20230725,095900,41872930,5150,5150,5150,5150,222
|
|
20230725,095800,40729630,5150,5150,5150,5150,0
|
|
20230725,095700,40729630,5150,5150,5150,5150,0
|
|
20230725,095600,40729630,5150,5150,5150,5150,0
|
|
20230725,095500,40729630,5150,5150,5150,5150,0
|
|
20230725,095400,40729630,5150,5150,5150,5150,0
|
|
20230725,095300,40729630,5150,5150,5150,5150,0
|
|
20230725,095200,40729630,5150,5150,5150,5150,0
|
|
20230725,095100,40729630,5150,5150,5150,5150,9
|
|
20230725,095000,40683280,5150,5150,5150,5150,19
|
|
20230725,094900,40585430,5100,5100,5100,5100,0
|
|
20230725,094800,40585430,5100,5100,5100,5100,36
|
|
20230725,094700,40401830,5120,5110,5120,5110,810
|
|
20230725,094600,36261010,5120,5120,5120,5120,0
|
|
20230725,094500,36261010,5120,5120,5120,5120,120
|
|
20230725,094400,35646610,5110,5110,5110,5110,0
|
|
20230725,094300,35646610,5110,5110,5110,5110,0
|
|
20230725,094200,35646610,5110,5110,5110,5110,0
|
|
20230725,094100,35646610,5110,5110,5110,5110,0
|
|
20230725,094000,35646610,5110,5110,5110,5110,0
|
|
20230725,093900,35646610,5110,5110,5110,5110,0
|
|
20230725,093800,35646610,5110,5110,5110,5110,0
|
|
20230725,093700,35646610,5110,5110,5110,5110,0
|
|
20230725,093600,35646610,5110,5110,5110,5110,0
|
|
20230725,093500,35646610,5110,5110,5110,5110,0
|
|
20230725,093400,35646610,5110,5110,5110,5110,0
|
|
20230725,093300,35646610,5110,5110,5110,5110,1022
|
|
20230725,093200,30424190,5120,5100,5120,5100,300
|
|
20230725,093100,28893750,5080,5100,5100,5080,158
|
|
20230725,093000,28091050,5080,5080,5080,5080,26
|
|
20230725,092900,27958970,5090,5090,5090,5090,0
|
|
20230725,092800,27958970,5090,5090,5090,5090,48
|
|
20230725,092700,27714650,5070,5070,5070,5070,0
|
|
20230725,092600,27714650,5070,5070,5070,5070,0
|
|
20230725,092500,27714650,5070,5070,5070,5070,0
|
|
20230725,092400,27714650,5070,5080,5080,5070,400
|
|
20230725,092300,25686450,5090,5090,5090,5090,20
|
|
20230725,092200,25584650,5100,5100,5100,5100,127
|
|
20230725,092100,24936950,5100,5100,5100,5100,2
|
|
20230725,092000,24926750,5120,5120,5120,5120,0
|
|
20230725,091900,24926750,5120,5100,5120,5060,1632
|
|
20230725,091800,16644550,5100,5100,5100,5100,0
|
|
20230725,091700,16644550,5100,5100,5100,5100,30
|
|
20230725,091600,16491550,5070,5070,5070,5070,0
|
|
20230725,091500,16491550,5070,5110,5120,5070,44
|
|
20230725,091400,16267850,5070,5070,5070,5070,0
|
|
20230725,091300,16267850,5070,5070,5070,5070,18
|
|
20230725,091200,16176590,5070,5070,5070,5070,151
|
|
20230725,091100,15411020,5080,5080,5080,5080,342
|
|
20230725,091000,13673660,5080,5080,5080,5080,20
|
|
20230725,090900,13572060,5100,5100,5100,5100,66
|
|
20230725,090800,13235460,5160,5160,5160,5160,0
|
|
20230725,090700,13235460,5160,5160,5160,5160,0
|
|
20230725,090600,13235460,5160,5160,5160,5160,0
|
|
20230725,090500,13235460,5160,5160,5160,5160,0
|
|
20230725,090400,13235460,5160,5110,5160,5050,1592
|
|
20230725,090300,5125780,5120,5120,5120,5120,590
|
|
20230725,090200,2104980,5150,5150,5150,5150,29
|
|
20230725,090100,1955630,5150,5150,5150,5150,0
|
|
20230725,090000,1955630,5150,5160,5160,5150,379
|