700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,203700,53526020,5120,5120,5120,5120,2
|
|
20230619,203600,53526020,5120,5120,5120,5120,0
|
|
20230619,203500,53526020,5120,5120,5120,5120,0
|
|
20230619,203400,53526020,5120,5120,5120,5120,0
|
|
20230619,203300,53526020,5120,5120,5120,5120,0
|
|
20230619,203200,53526020,5120,5120,5120,5120,0
|
|
20230619,203100,53526020,5120,5120,5120,5120,0
|
|
20230619,203000,53526020,5120,5120,5120,5120,0
|
|
20230619,202900,53526020,5120,5120,5120,5120,0
|
|
20230619,202800,53526020,5120,5120,5120,5120,0
|
|
20230619,202700,53526020,5120,5120,5120,5120,0
|
|
20230619,202600,53526020,5120,5120,5120,5120,0
|
|
20230619,202500,53526020,5120,5120,5120,5120,0
|
|
20230619,202400,53526020,5120,5120,5120,5120,0
|
|
20230619,202300,53526020,5120,5120,5120,5120,0
|
|
20230619,202200,53526020,5120,5120,5120,5120,0
|
|
20230619,202100,53526020,5120,5120,5120,5120,0
|
|
20230619,202000,53526020,5120,5120,5120,5120,0
|
|
20230619,201900,53526020,5120,5120,5120,5120,0
|
|
20230619,201800,53526020,5120,5120,5120,5120,0
|
|
20230619,201700,53526020,5120,5120,5120,5120,0
|
|
20230619,201600,53526020,5120,5120,5120,5120,0
|
|
20230619,201500,53526020,5120,5120,5120,5120,0
|
|
20230619,201400,53526020,5120,5120,5120,5120,0
|
|
20230619,201300,53526020,5120,5120,5120,5120,0
|
|
20230619,201200,53526020,5120,5120,5120,5120,0
|
|
20230619,201100,53526020,5120,5120,5120,5120,0
|
|
20230619,201000,53526020,5120,5120,5120,5120,0
|
|
20230619,200900,53526020,5120,5120,5120,5120,0
|
|
20230619,200800,53526020,5120,5120,5120,5120,0
|
|
20230619,200700,53526020,5120,5120,5120,5120,2
|
|
20230619,200600,53526020,5120,5120,5120,5120,0
|
|
20230619,200500,53526020,5120,5120,5120,5120,0
|
|
20230619,200400,53526020,5120,5120,5120,5120,0
|
|
20230619,200300,53526020,5120,5120,5120,5120,0
|
|
20230619,200200,53526020,5120,5120,5120,5120,0
|
|
20230619,200100,53526020,5120,5120,5120,5120,0
|
|
20230619,200000,53526020,5120,5120,5120,5120,0
|
|
20230619,195900,53526020,5120,5120,5120,5120,0
|
|
20230619,195800,53526020,5120,5120,5120,5120,0
|
|
20230619,195700,53526020,5120,5120,5120,5120,0
|
|
20230619,195600,53526020,5120,5120,5120,5120,0
|
|
20230619,195500,53526020,5120,5120,5120,5120,0
|
|
20230619,195400,53526020,5120,5120,5120,5120,0
|
|
20230619,195300,53526020,5120,5120,5120,5120,0
|
|
20230619,195200,53526020,5120,5120,5120,5120,0
|
|
20230619,195100,53526020,5120,5120,5120,5120,0
|
|
20230619,195000,53526020,5120,5120,5120,5120,0
|
|
20230619,194900,53526020,5120,5120,5120,5120,0
|
|
20230619,194800,53526020,5120,5120,5120,5120,0
|
|
20230619,194700,53526020,5120,5120,5120,5120,0
|
|
20230619,194600,53526020,5120,5120,5120,5120,0
|
|
20230619,194500,53526020,5120,5120,5120,5120,0
|
|
20230619,194400,53526020,5120,5120,5120,5120,0
|
|
20230619,194300,53526020,5120,5120,5120,5120,0
|
|
20230619,194200,53526020,5120,5120,5120,5120,0
|
|
20230619,194100,53526020,5120,5120,5120,5120,0
|
|
20230619,194000,53526020,5120,5120,5120,5120,0
|
|
20230619,193900,53526020,5120,5120,5120,5120,0
|
|
20230619,193800,53526020,5120,5120,5120,5120,0
|
|
20230619,193700,53526020,5120,5120,5120,5120,2
|
|
20230619,193600,53526020,5120,5120,5120,5120,0
|
|
20230619,193500,53526020,5120,5120,5120,5120,0
|
|
20230619,193400,53526020,5120,5120,5120,5120,0
|
|
20230619,193300,53526020,5120,5120,5120,5120,0
|
|
20230619,193200,53526020,5120,5120,5120,5120,0
|
|
20230619,193100,53526020,5120,5120,5120,5120,0
|
|
20230619,193000,53526020,5120,5120,5120,5120,0
|
|
20230619,192900,53526020,5120,5120,5120,5120,0
|
|
20230619,192800,53526020,5120,5120,5120,5120,0
|
|
20230619,192700,53526020,5120,5120,5120,5120,0
|
|
20230619,192600,53526020,5120,5120,5120,5120,0
|
|
20230619,192500,53526020,5120,5120,5120,5120,0
|
|
20230619,192400,53526020,5120,5120,5120,5120,0
|
|
20230619,192300,53526020,5120,5120,5120,5120,0
|
|
20230619,192200,53526020,5120,5120,5120,5120,0
|
|
20230619,192100,53526020,5120,5120,5120,5120,0
|
|
20230619,192000,53526020,5120,5120,5120,5120,0
|
|
20230619,191900,53526020,5120,5120,5120,5120,0
|
|
20230619,191800,53526020,5120,5120,5120,5120,0
|
|
20230619,191700,53526020,5120,5120,5120,5120,0
|
|
20230619,191600,53526020,5120,5120,5120,5120,0
|
|
20230619,191500,53526020,5120,5120,5120,5120,0
|
|
20230619,191400,53526020,5120,5120,5120,5120,0
|
|
20230619,191300,53526020,5120,5120,5120,5120,0
|
|
20230619,191200,53526020,5120,5120,5120,5120,0
|
|
20230619,191100,53526020,5120,5120,5120,5120,0
|
|
20230619,191000,53526020,5120,5120,5120,5120,0
|
|
20230619,190900,53526020,5120,5120,5120,5120,0
|
|
20230619,190800,53526020,5120,5120,5120,5120,0
|
|
20230619,190700,53526020,5120,5120,5120,5120,2
|
|
20230619,190600,53526020,5120,5120,5120,5120,0
|
|
20230619,190500,53526020,5120,5120,5120,5120,0
|
|
20230619,190400,53526020,5120,5120,5120,5120,0
|
|
20230619,190300,53526020,5120,5120,5120,5120,0
|
|
20230619,190200,53526020,5120,5120,5120,5120,0
|
|
20230619,190100,53526020,5120,5120,5120,5120,0
|
|
20230619,190000,53526020,5120,5120,5120,5120,0
|
|
20230619,185900,53526020,5120,5120,5120,5120,0
|
|
20230619,185800,53526020,5120,5120,5120,5120,0
|
|
20230619,185700,53526020,5120,5120,5120,5120,0
|
|
20230619,185600,53526020,5120,5120,5120,5120,0
|
|
20230619,185500,53526020,5120,5120,5120,5120,0
|
|
20230619,185400,53526020,5120,5120,5120,5120,0
|
|
20230619,185300,53526020,5120,5120,5120,5120,0
|
|
20230619,185200,53526020,5120,5120,5120,5120,0
|
|
20230619,185100,53526020,5120,5120,5120,5120,0
|
|
20230619,185000,53526020,5120,5120,5120,5120,0
|
|
20230619,184900,53526020,5120,5120,5120,5120,0
|
|
20230619,184800,53526020,5120,5120,5120,5120,0
|
|
20230619,184700,53526020,5120,5120,5120,5120,0
|
|
20230619,184600,53526020,5120,5120,5120,5120,0
|
|
20230619,184500,53526020,5120,5120,5120,5120,0
|
|
20230619,184400,53526020,5120,5120,5120,5120,0
|
|
20230619,184300,53526020,5120,5120,5120,5120,0
|
|
20230619,184200,53526020,5120,5120,5120,5120,0
|
|
20230619,184100,53526020,5120,5120,5120,5120,0
|
|
20230619,184000,53526020,5120,5120,5120,5120,0
|
|
20230619,183900,53526020,5120,5120,5120,5120,0
|
|
20230619,183800,53526020,5120,5120,5120,5120,0
|
|
20230619,183700,53526020,5120,5120,5120,5120,2
|
|
20230619,183600,53526020,5120,5120,5120,5120,0
|
|
20230619,183500,53526020,5120,5120,5120,5120,0
|
|
20230619,183400,53526020,5120,5120,5120,5120,0
|
|
20230619,183300,53526020,5120,5120,5120,5120,0
|
|
20230619,183200,53526020,5120,5120,5120,5120,0
|
|
20230619,183100,53526020,5120,5120,5120,5120,0
|
|
20230619,183000,53526020,5120,5120,5120,5120,0
|
|
20230619,182900,53526020,5120,5120,5120,5120,0
|
|
20230619,182800,53526020,5120,5120,5120,5120,0
|
|
20230619,182700,53526020,5120,5120,5120,5120,0
|
|
20230619,182600,53526020,5120,5120,5120,5120,0
|
|
20230619,182500,53526020,5120,5120,5120,5120,0
|
|
20230619,182400,53526020,5120,5120,5120,5120,0
|
|
20230619,182300,53526020,5120,5120,5120,5120,0
|
|
20230619,182200,53526020,5120,5120,5120,5120,0
|
|
20230619,182100,53526020,5120,5120,5120,5120,0
|
|
20230619,182000,53526020,5120,5120,5120,5120,0
|
|
20230619,181900,53526020,5120,5120,5120,5120,0
|
|
20230619,181800,53526020,5120,5120,5120,5120,0
|
|
20230619,181700,53526020,5120,5120,5120,5120,0
|
|
20230619,181600,53526020,5120,5120,5120,5120,0
|
|
20230619,181500,53526020,5120,5120,5120,5120,0
|
|
20230619,181400,53526020,5120,5120,5120,5120,0
|
|
20230619,181300,53526020,5120,5120,5120,5120,0
|
|
20230619,181200,53526020,5120,5120,5120,5120,0
|
|
20230619,181100,53526020,5120,5120,5120,5120,0
|
|
20230619,181000,53526020,5120,5120,5120,5120,0
|
|
20230619,180900,53526020,5120,5120,5120,5120,0
|
|
20230619,180800,53526020,5120,5120,5120,5120,0
|
|
20230619,180700,53526020,5120,5120,5120,5120,2
|
|
20230619,180600,53526020,5120,5120,5120,5120,0
|
|
20230619,180500,53526020,5120,5120,5120,5120,0
|
|
20230619,180400,53526020,5120,5120,5120,5120,0
|
|
20230619,180300,53526020,5120,5120,5120,5120,0
|
|
20230619,180200,53526020,5120,5120,5120,5120,0
|
|
20230619,180100,53526020,5120,5120,5120,5120,0
|
|
20230619,180000,53526020,5120,5120,5120,5120,0
|
|
20230619,175900,53526020,5120,5120,5120,5120,0
|
|
20230619,175800,53526020,5120,5120,5120,5120,0
|
|
20230619,175700,53526020,5120,5120,5120,5120,0
|
|
20230619,175600,53526020,5120,5120,5120,5120,0
|
|
20230619,175500,53526020,5120,5120,5120,5120,0
|
|
20230619,175400,53526020,5120,5120,5120,5120,0
|
|
20230619,175300,53526020,5120,5120,5120,5120,0
|
|
20230619,175200,53526020,5120,5120,5120,5120,0
|
|
20230619,175100,53526020,5120,5120,5120,5120,0
|
|
20230619,175000,53526020,5120,5120,5120,5120,0
|
|
20230619,174900,53526020,5120,5120,5120,5120,0
|
|
20230619,174800,53526020,5120,5120,5120,5120,0
|
|
20230619,174700,53526020,5120,5120,5120,5120,0
|
|
20230619,174600,53526020,5120,5120,5120,5120,0
|
|
20230619,174500,53526020,5120,5120,5120,5120,0
|
|
20230619,174400,53526020,5120,5120,5120,5120,0
|
|
20230619,174300,53526020,5120,5120,5120,5120,0
|
|
20230619,174200,53526020,5120,5120,5120,5120,0
|
|
20230619,174100,53526020,5120,5120,5120,5120,0
|
|
20230619,174000,53526020,5120,5120,5120,5120,0
|
|
20230619,173900,53526020,5120,5120,5120,5120,0
|
|
20230619,173800,53526020,5120,5120,5120,5120,0
|
|
20230619,173700,53526020,5120,5120,5120,5120,2
|
|
20230619,173600,53526020,5120,5120,5120,5120,0
|
|
20230619,173500,53526020,5120,5120,5120,5120,0
|
|
20230619,173400,53526020,5120,5120,5120,5120,0
|
|
20230619,173300,53526020,5120,5120,5120,5120,0
|
|
20230619,173200,53526020,5120,5120,5120,5120,0
|
|
20230619,173100,53526020,5120,5120,5120,5120,0
|
|
20230619,173000,53526020,5120,5120,5120,5120,0
|
|
20230619,172900,53526020,5120,5120,5120,5120,0
|
|
20230619,172800,53526020,5120,5120,5120,5120,0
|
|
20230619,172700,53526020,5120,5120,5120,5120,0
|
|
20230619,172600,53526020,5120,5120,5120,5120,0
|
|
20230619,172500,53526020,5120,5120,5120,5120,0
|
|
20230619,172400,53526020,5120,5120,5120,5120,0
|
|
20230619,172300,53526020,5120,5120,5120,5120,0
|
|
20230619,172200,53526020,5120,5120,5120,5120,0
|
|
20230619,172100,53526020,5120,5120,5120,5120,0
|
|
20230619,172000,53526020,5120,5120,5120,5120,0
|
|
20230619,171900,53526020,5120,5120,5120,5120,0
|
|
20230619,171800,53526020,5120,5120,5120,5120,0
|
|
20230619,171700,53526020,5120,5120,5120,5120,0
|
|
20230619,171600,53526020,5120,5120,5120,5120,0
|
|
20230619,171500,53526020,5120,5120,5120,5120,0
|
|
20230619,171400,53526020,5120,5120,5120,5120,0
|
|
20230619,171300,53526020,5120,5120,5120,5120,0
|
|
20230619,171200,53526020,5120,5120,5120,5120,0
|
|
20230619,171100,53526020,5120,5120,5120,5120,0
|
|
20230619,171000,53526020,5120,5120,5120,5120,0
|
|
20230619,170900,53526020,5120,5120,5120,5120,0
|
|
20230619,170800,53526020,5120,5120,5120,5120,0
|
|
20230619,170700,53526020,5120,5120,5120,5120,2
|
|
20230619,170600,53526020,5120,5120,5120,5120,0
|
|
20230619,170500,53526020,5120,5120,5120,5120,0
|
|
20230619,170400,53526020,5120,5120,5120,5120,0
|
|
20230619,170300,53526020,5120,5120,5120,5120,0
|
|
20230619,170200,53526020,5120,5120,5120,5120,0
|
|
20230619,170100,53526020,5120,5120,5120,5120,0
|
|
20230619,170000,53526020,5120,5120,5120,5120,0
|
|
20230619,165900,53526020,5120,5120,5120,5120,0
|
|
20230619,165800,53526020,5120,5120,5120,5120,0
|
|
20230619,165700,53526020,5120,5120,5120,5120,0
|
|
20230619,165600,53526020,5120,5120,5120,5120,0
|
|
20230619,165500,53526020,5120,5120,5120,5120,0
|
|
20230619,165400,53526020,5120,5120,5120,5120,0
|
|
20230619,165300,53526020,5120,5120,5120,5120,0
|
|
20230619,165200,53526020,5120,5120,5120,5120,0
|
|
20230619,165100,53526020,5120,5120,5120,5120,0
|
|
20230619,165000,53526020,5120,5120,5120,5120,0
|
|
20230619,164900,53526020,5120,5120,5120,5120,0
|
|
20230619,164800,53526020,5120,5120,5120,5120,0
|
|
20230619,164700,53526020,5120,5120,5120,5120,0
|
|
20230619,164600,53526020,5120,5120,5120,5120,0
|
|
20230619,164500,53526020,5120,5120,5120,5120,0
|
|
20230619,164400,53526020,5120,5120,5120,5120,0
|
|
20230619,164300,53526020,5120,5120,5120,5120,0
|
|
20230619,164200,53526020,5120,5120,5120,5120,0
|
|
20230619,164100,53526020,5120,5120,5120,5120,0
|
|
20230619,164000,53526020,5120,5120,5120,5120,0
|
|
20230619,163900,53526020,5120,5120,5120,5120,0
|
|
20230619,163800,53526020,5120,5120,5120,5120,0
|
|
20230619,163700,53526020,5120,5120,5120,5120,2
|
|
20230619,163600,53526020,5120,5120,5120,5120,0
|
|
20230619,163500,53526020,5120,5120,5120,5120,0
|
|
20230619,163400,53526020,5120,5120,5120,5120,0
|
|
20230619,163300,53526020,5120,5120,5120,5120,0
|
|
20230619,163200,53526020,5120,5120,5120,5120,0
|
|
20230619,163100,53526020,5120,5120,5120,5120,0
|
|
20230619,163000,53526020,5120,5120,5120,5120,0
|
|
20230619,162900,53526020,5120,5120,5120,5120,0
|
|
20230619,162800,53526020,5120,5120,5120,5120,0
|
|
20230619,162700,53526020,5120,5120,5120,5120,0
|
|
20230619,162600,53526020,5120,5120,5120,5120,0
|
|
20230619,162500,53526020,5120,5120,5120,5120,0
|
|
20230619,162400,53526020,5120,5120,5120,5120,0
|
|
20230619,162300,53526020,5120,5120,5120,5120,0
|
|
20230619,162200,53526020,5120,5120,5120,5120,0
|
|
20230619,162100,53526020,5120,5120,5120,5120,0
|
|
20230619,162000,53526020,5120,5120,5120,5120,0
|
|
20230619,161900,53526020,5120,5120,5120,5120,0
|
|
20230619,161800,53526020,5120,5120,5120,5120,0
|
|
20230619,161700,53526020,5120,5120,5120,5120,0
|
|
20230619,161600,53526020,5120,5120,5120,5120,0
|
|
20230619,161500,53526020,5120,5120,5120,5120,0
|
|
20230619,161400,53526020,5120,5120,5120,5120,0
|
|
20230619,161300,53526020,5120,5120,5120,5120,0
|
|
20230619,161200,53526020,5120,5120,5120,5120,0
|
|
20230619,161100,53526020,5120,5120,5120,5120,0
|
|
20230619,161000,53526020,5120,5120,5120,5120,0
|
|
20230619,160900,53526020,5120,5120,5120,5120,0
|
|
20230619,160800,53526020,5120,5120,5120,5120,0
|
|
20230619,160700,53526020,5120,5120,5120,5120,2
|
|
20230619,160600,53526020,5120,5120,5120,5120,0
|
|
20230619,160500,53526020,5120,5120,5120,5120,0
|
|
20230619,160400,53526020,5120,5120,5120,5120,0
|
|
20230619,160300,53526020,5120,5120,5120,5120,0
|
|
20230619,160200,53526020,5120,5120,5120,5120,0
|
|
20230619,160100,53526020,5120,5120,5120,5120,0
|
|
20230619,160000,53526020,5120,5120,5120,5120,0
|
|
20230619,155900,53526020,5120,5120,5120,5120,0
|
|
20230619,155800,53526020,5120,5120,5120,5120,0
|
|
20230619,155700,53526020,5120,5120,5120,5120,0
|
|
20230619,155600,53526020,5120,5120,5120,5120,0
|
|
20230619,155500,53526020,5120,5120,5120,5120,0
|
|
20230619,155400,53526020,5120,5120,5120,5120,0
|
|
20230619,155300,53526020,5120,5120,5120,5120,0
|
|
20230619,155200,53526020,5120,5120,5120,5120,0
|
|
20230619,155100,53526020,5120,5120,5120,5120,0
|
|
20230619,155000,53526020,5120,5120,5120,5120,0
|
|
20230619,154900,53526020,5120,5120,5120,5120,0
|
|
20230619,154800,53526020,5120,5120,5120,5120,0
|
|
20230619,154700,53526020,5120,5120,5120,5120,0
|
|
20230619,154600,53526020,5120,5120,5120,5120,0
|
|
20230619,154500,53526020,5120,5120,5120,5120,0
|
|
20230619,154400,53526020,5120,5120,5120,5120,0
|
|
20230619,154300,53526020,5120,5120,5120,5120,0
|
|
20230619,154200,53526020,5120,5120,5120,5120,0
|
|
20230619,154100,53526020,5120,5120,5120,5120,0
|
|
20230619,154000,53526020,5120,5120,5120,5120,0
|
|
20230619,153900,53526020,5120,5120,5120,5120,0
|
|
20230619,153800,53526020,5120,5120,5120,5120,0
|
|
20230619,153700,53526020,5120,5120,5120,5120,2
|
|
20230619,153600,53526020,5120,5120,5120,5120,0
|
|
20230619,153500,53526020,5120,5120,5120,5120,0
|
|
20230619,153400,53526020,5120,5120,5120,5120,0
|
|
20230619,153300,53526020,5120,5120,5120,5120,0
|
|
20230619,153200,53526020,5120,5120,5120,5120,0
|
|
20230619,153100,53526020,5120,5120,5120,5120,0
|
|
20230619,153000,53526020,5120,5120,5120,5120,2
|
|
20230619,152900,53515780,5120,5120,5120,5120,0
|
|
20230619,152800,53515780,5120,5120,5120,5120,0
|
|
20230619,152700,53515780,5120,5120,5120,5120,0
|
|
20230619,152600,53515780,5120,5120,5120,5120,0
|
|
20230619,152500,53515780,5120,5120,5120,5120,0
|
|
20230619,152400,53515780,5120,5120,5120,5120,0
|
|
20230619,152300,53515780,5120,5120,5120,5120,0
|
|
20230619,152200,53515780,5120,5120,5120,5120,0
|
|
20230619,152100,53515780,5120,5120,5120,5120,0
|
|
20230619,152000,53515780,5120,5120,5120,5120,0
|
|
20230619,151900,53515780,5120,5120,5120,5120,0
|
|
20230619,151800,53515780,5120,5120,5120,5120,0
|
|
20230619,151700,53515780,5120,5120,5120,5120,0
|
|
20230619,151600,53515780,5120,5120,5120,5120,0
|
|
20230619,151500,53515780,5120,5120,5120,5120,0
|
|
20230619,151400,53515780,5120,5120,5120,5120,6
|
|
20230619,151300,53485060,5120,5120,5120,5120,0
|
|
20230619,151200,53485060,5120,5120,5120,5120,0
|
|
20230619,151100,53485060,5120,5120,5120,5120,0
|
|
20230619,151000,53485060,5120,5120,5120,5120,0
|
|
20230619,150900,53485060,5120,5120,5120,5120,0
|
|
20230619,150800,53485060,5120,5120,5120,5120,0
|
|
20230619,150700,53485060,5120,5120,5120,5120,0
|
|
20230619,150600,53485060,5120,5120,5120,5120,62
|
|
20230619,150500,53167620,5120,5120,5120,5120,0
|
|
20230619,150400,53167620,5120,5120,5120,5120,0
|
|
20230619,150300,53167620,5120,5120,5120,5120,0
|
|
20230619,150200,53167620,5120,5120,5120,5120,0
|
|
20230619,150100,53167620,5120,5120,5120,5120,0
|
|
20230619,150000,53167620,5120,5120,5120,5120,0
|
|
20230619,145900,53167620,5120,5120,5120,5120,0
|
|
20230619,145800,53167620,5120,5120,5120,5120,0
|
|
20230619,145700,53167620,5120,5120,5120,5120,0
|
|
20230619,145600,53167620,5120,5120,5120,5120,0
|
|
20230619,145500,53167620,5120,5120,5120,5120,0
|
|
20230619,145400,53167620,5120,5120,5120,5120,0
|
|
20230619,145300,53167620,5120,5120,5120,5120,0
|
|
20230619,145200,53167620,5120,5120,5120,5120,0
|
|
20230619,145100,53167620,5120,5120,5120,5120,3
|
|
20230619,145000,53152260,5110,5100,5110,5090,231
|
|
20230619,144900,51974970,5110,5110,5110,5110,30
|
|
20230619,144800,51821670,5130,5130,5130,5130,0
|
|
20230619,144700,51821670,5130,5130,5130,5130,0
|
|
20230619,144600,51821670,5130,5130,5130,5130,0
|
|
20230619,144500,51821670,5130,5130,5130,5130,0
|
|
20230619,144400,51821670,5130,5130,5130,5130,0
|
|
20230619,144300,51821670,5130,5130,5130,5130,0
|
|
20230619,144200,51821670,5130,5130,5130,5130,0
|
|
20230619,144100,51821670,5130,5130,5130,5130,0
|
|
20230619,144000,51821670,5130,5130,5130,5130,0
|
|
20230619,143900,51821670,5130,5130,5130,5130,0
|
|
20230619,143800,51821670,5130,5130,5130,5130,16
|
|
20230619,143700,51739590,5130,5130,5130,5130,20
|
|
20230619,143600,51636990,5130,5130,5130,5130,10
|
|
20230619,143500,51585690,5130,5120,5130,5120,24
|
|
20230619,143400,51462800,5120,5120,5120,5120,0
|
|
20230619,143300,51462800,5120,5120,5120,5120,0
|
|
20230619,143200,51462800,5120,5120,5120,5120,0
|
|
20230619,143100,51462800,5120,5120,5120,5120,0
|
|
20230619,143000,51462800,5120,5120,5120,5120,0
|
|
20230619,142900,51462800,5120,5120,5120,5120,0
|
|
20230619,142800,51462800,5120,5120,5120,5120,0
|
|
20230619,142700,51462800,5120,5120,5120,5120,0
|
|
20230619,142600,51462800,5120,5120,5120,5120,0
|
|
20230619,142500,51462800,5120,5120,5120,5120,0
|
|
20230619,142400,51462800,5120,5120,5120,5120,0
|
|
20230619,142300,51462800,5120,5120,5120,5120,0
|
|
20230619,142200,51462800,5120,5120,5120,5120,0
|
|
20230619,142100,51462800,5120,5120,5120,5120,0
|
|
20230619,142000,51462800,5120,5120,5120,5120,0
|
|
20230619,141900,51462800,5120,5120,5120,5120,0
|
|
20230619,141800,51462800,5120,5120,5120,5120,0
|
|
20230619,141700,51462800,5120,5120,5120,5120,0
|
|
20230619,141600,51462800,5120,5120,5120,5120,0
|
|
20230619,141500,51462800,5120,5120,5120,5120,0
|
|
20230619,141400,51462800,5120,5120,5120,5120,0
|
|
20230619,141300,51462800,5120,5120,5120,5120,0
|
|
20230619,141200,51462800,5120,5120,5120,5120,0
|
|
20230619,141100,51462800,5120,5120,5120,5120,0
|
|
20230619,141000,51462800,5120,5120,5120,5120,0
|
|
20230619,140900,51462800,5120,5120,5120,5120,0
|
|
20230619,140800,51462800,5120,5120,5120,5120,0
|
|
20230619,140700,51462800,5120,5120,5120,5120,0
|
|
20230619,140600,51462800,5120,5120,5120,5120,0
|
|
20230619,140500,51462800,5120,5120,5120,5120,0
|
|
20230619,140400,51462800,5120,5120,5120,5120,0
|
|
20230619,140300,51462800,5120,5120,5120,5120,0
|
|
20230619,140200,51462800,5120,5120,5120,5120,0
|
|
20230619,140100,51462800,5120,5120,5120,5120,0
|
|
20230619,140000,51462800,5120,5120,5120,5120,0
|
|
20230619,135900,51462800,5120,5120,5120,5120,0
|
|
20230619,135800,51462800,5120,5120,5120,5120,0
|
|
20230619,135700,51462800,5120,5120,5120,5120,0
|
|
20230619,135600,51462800,5120,5120,5120,5120,0
|
|
20230619,135500,51462800,5120,5120,5120,5120,0
|
|
20230619,135400,51462800,5120,5120,5120,5120,0
|
|
20230619,135300,51462800,5120,5120,5120,5120,0
|
|
20230619,135200,51462800,5120,5120,5120,5120,0
|
|
20230619,135100,51462800,5120,5120,5120,5120,0
|
|
20230619,135000,51462800,5120,5120,5120,5120,0
|
|
20230619,134900,51462800,5120,5120,5120,5120,0
|
|
20230619,134800,51462800,5120,5120,5120,5120,1
|
|
20230619,134700,51457680,5110,5110,5110,5110,0
|
|
20230619,134600,51457680,5110,5110,5110,5110,0
|
|
20230619,134500,51457680,5110,5110,5110,5110,0
|
|
20230619,134400,51457680,5110,5110,5110,5110,0
|
|
20230619,134300,51457680,5110,5110,5110,5110,0
|
|
20230619,134200,51457680,5110,5110,5110,5110,0
|
|
20230619,134100,51457680,5110,5110,5110,5110,0
|
|
20230619,134000,51457680,5110,5110,5110,5110,0
|
|
20230619,133900,51457680,5110,5110,5110,5110,0
|
|
20230619,133800,51457680,5110,5110,5110,5110,0
|
|
20230619,133700,51457680,5110,5110,5110,5110,0
|
|
20230619,133600,51457680,5110,5110,5110,5110,0
|
|
20230619,133500,51457680,5110,5110,5110,5110,1
|
|
20230619,133400,51452570,5090,5090,5090,5090,1000
|
|
20230619,133300,46362570,5090,5090,5090,5090,0
|
|
20230619,133200,46362570,5090,5090,5090,5090,0
|
|
20230619,133100,46362570,5090,5090,5090,5090,0
|
|
20230619,133000,46362570,5090,5090,5090,5090,0
|
|
20230619,132900,46362570,5090,5090,5090,5090,0
|
|
20230619,132800,46362570,5090,5090,5090,5090,0
|
|
20230619,132700,46362570,5090,5090,5090,5090,0
|
|
20230619,132600,46362570,5090,5090,5090,5090,0
|
|
20230619,132500,46362570,5090,5090,5090,5090,0
|
|
20230619,132400,46362570,5090,5090,5090,5090,710
|
|
20230619,132300,42748670,5100,5110,5110,5100,662
|
|
20230619,132200,39372210,5120,5120,5120,5120,22
|
|
20230619,132100,39259570,5120,5120,5120,5120,0
|
|
20230619,132000,39259570,5120,5120,5120,5120,0
|
|
20230619,131900,39259570,5120,5120,5120,5120,0
|
|
20230619,131800,39259570,5120,5120,5120,5120,0
|
|
20230619,131700,39259570,5120,5120,5120,5120,0
|
|
20230619,131600,39259570,5120,5120,5120,5120,0
|
|
20230619,131500,39259570,5120,5120,5120,5120,0
|
|
20230619,131400,39259570,5120,5120,5120,5120,0
|
|
20230619,131300,39259570,5120,5120,5120,5120,10
|
|
20230619,131200,39208370,5120,5120,5120,5120,0
|
|
20230619,131100,39208370,5120,5120,5120,5120,0
|
|
20230619,131000,39208370,5120,5120,5120,5120,0
|
|
20230619,130900,39208370,5120,5120,5120,5120,0
|
|
20230619,130800,39208370,5120,5120,5120,5120,0
|
|
20230619,130700,39208370,5120,5120,5120,5120,0
|
|
20230619,130600,39208370,5120,5120,5120,5120,0
|
|
20230619,130500,39208370,5120,5120,5120,5120,0
|
|
20230619,130400,39208370,5120,5120,5120,5120,0
|
|
20230619,130300,39208370,5120,5120,5120,5120,0
|
|
20230619,130200,39208370,5120,5120,5120,5120,10
|
|
20230619,130100,39157170,5130,5130,5130,5130,0
|
|
20230619,130000,39157170,5130,5130,5130,5130,0
|
|
20230619,125900,39157170,5130,5130,5130,5130,0
|
|
20230619,125800,39157170,5130,5130,5130,5130,0
|
|
20230619,125700,39157170,5130,5130,5130,5130,0
|
|
20230619,125600,39157170,5130,5130,5130,5130,0
|
|
20230619,125500,39157170,5130,5130,5130,5130,0
|
|
20230619,125400,39157170,5130,5130,5130,5130,0
|
|
20230619,125300,39157170,5130,5130,5130,5130,1
|
|
20230619,125200,39152040,5120,5120,5120,5120,0
|
|
20230619,125100,39152040,5120,5120,5120,5120,0
|
|
20230619,125000,39152040,5120,5120,5120,5120,0
|
|
20230619,124900,39152040,5120,5120,5120,5120,0
|
|
20230619,124800,39152040,5120,5120,5120,5120,0
|
|
20230619,124700,39152040,5120,5120,5120,5120,0
|
|
20230619,124600,39152040,5120,5120,5120,5120,0
|
|
20230619,124500,39152040,5120,5120,5120,5120,0
|
|
20230619,124400,39152040,5120,5120,5120,5120,0
|
|
20230619,124300,39152040,5120,5120,5120,5120,0
|
|
20230619,124200,39152040,5120,5120,5120,5120,20
|
|
20230619,124100,39049640,5130,5130,5130,5130,0
|
|
20230619,124000,39049640,5130,5130,5130,5130,0
|
|
20230619,123900,39049640,5130,5130,5130,5130,0
|
|
20230619,123800,39049640,5130,5120,5130,5120,36
|
|
20230619,123700,38865310,5120,5120,5120,5120,0
|
|
20230619,123600,38865310,5120,5120,5120,5120,0
|
|
20230619,123500,38865310,5120,5120,5120,5120,0
|
|
20230619,123400,38865310,5120,5120,5120,5120,0
|
|
20230619,123300,38865310,5120,5120,5120,5120,0
|
|
20230619,123200,38865310,5120,5120,5120,5120,0
|
|
20230619,123100,38865310,5120,5120,5120,5120,0
|
|
20230619,123000,38865310,5120,5120,5120,5120,0
|
|
20230619,122900,38865310,5120,5120,5120,5120,0
|
|
20230619,122800,38865310,5120,5120,5120,5120,0
|
|
20230619,122700,38865310,5120,5120,5120,5120,0
|
|
20230619,122600,38865310,5120,5120,5120,5120,0
|
|
20230619,122500,38865310,5120,5120,5120,5120,0
|
|
20230619,122400,38865310,5120,5120,5120,5120,0
|
|
20230619,122300,38865310,5120,5120,5120,5120,0
|
|
20230619,122200,38865310,5120,5120,5120,5120,0
|
|
20230619,122100,38865310,5120,5120,5120,5120,1
|
|
20230619,122000,38860190,5120,5120,5120,5120,0
|
|
20230619,121900,38860190,5120,5120,5120,5120,0
|
|
20230619,121800,38860190,5120,5120,5120,5120,0
|
|
20230619,121700,38860190,5120,5120,5120,5120,0
|
|
20230619,121600,38860190,5120,5120,5120,5120,0
|
|
20230619,121500,38860190,5120,5120,5120,5120,0
|
|
20230619,121400,38860190,5120,5120,5120,5120,0
|
|
20230619,121300,38860190,5120,5120,5120,5120,0
|
|
20230619,121200,38860190,5120,5120,5120,5120,0
|
|
20230619,121100,38860190,5120,5120,5120,5120,1
|
|
20230619,121000,38855070,5120,5120,5120,5120,0
|
|
20230619,120900,38855070,5120,5120,5120,5120,0
|
|
20230619,120800,38855070,5120,5120,5120,5120,0
|
|
20230619,120700,38855070,5120,5120,5120,5120,0
|
|
20230619,120600,38855070,5120,5120,5120,5120,0
|
|
20230619,120500,38855070,5120,5120,5120,5120,5
|
|
20230619,120400,38829470,5130,5130,5130,5130,0
|
|
20230619,120300,38829470,5130,5130,5130,5130,0
|
|
20230619,120200,38829470,5130,5130,5130,5130,0
|
|
20230619,120100,38829470,5130,5130,5130,5130,0
|
|
20230619,120000,38829470,5130,5130,5130,5130,0
|
|
20230619,115900,38829470,5130,5130,5130,5130,0
|
|
20230619,115800,38829470,5130,5130,5130,5130,0
|
|
20230619,115700,38829470,5130,5130,5130,5130,0
|
|
20230619,115600,38829470,5130,5130,5130,5130,0
|
|
20230619,115500,38829470,5130,5130,5130,5130,0
|
|
20230619,115400,38829470,5130,5130,5130,5130,0
|
|
20230619,115300,38829470,5130,5130,5130,5130,0
|
|
20230619,115200,38829470,5130,5130,5130,5130,0
|
|
20230619,115100,38829470,5130,5130,5130,5130,0
|
|
20230619,115000,38829470,5130,5130,5130,5130,0
|
|
20230619,114900,38829470,5130,5130,5130,5130,0
|
|
20230619,114800,38829470,5130,5130,5130,5130,0
|
|
20230619,114700,38829470,5130,5130,5130,5130,1
|
|
20230619,114600,38824340,5100,5100,5100,5100,0
|
|
20230619,114500,38824340,5100,5100,5100,5100,0
|
|
20230619,114400,38824340,5100,5100,5100,5100,0
|
|
20230619,114300,38824340,5100,5100,5100,5100,0
|
|
20230619,114200,38824340,5100,5110,5110,5100,1027
|
|
20230619,114100,33586480,5120,5120,5120,5120,0
|
|
20230619,114000,33586480,5120,5120,5120,5120,0
|
|
20230619,113900,33586480,5120,5120,5120,5120,0
|
|
20230619,113800,33586480,5120,5120,5120,5120,0
|
|
20230619,113700,33586480,5120,5120,5120,5120,187
|
|
20230619,113600,32629040,5130,5130,5130,5130,0
|
|
20230619,113500,32629040,5130,5130,5130,5130,7
|
|
20230619,113400,32593130,5130,5130,5130,5130,0
|
|
20230619,113300,32593130,5130,5130,5130,5130,0
|
|
20230619,113200,32593130,5130,5130,5130,5130,0
|
|
20230619,113100,32593130,5130,5130,5130,5130,0
|
|
20230619,113000,32593130,5130,5130,5130,5130,0
|
|
20230619,112900,32593130,5130,5130,5130,5130,0
|
|
20230619,112800,32593130,5130,5130,5130,5130,0
|
|
20230619,112700,32593130,5130,5130,5130,5130,0
|
|
20230619,112600,32593130,5130,5130,5130,5130,0
|
|
20230619,112500,32593130,5130,5130,5130,5130,0
|
|
20230619,112400,32593130,5130,5130,5130,5130,0
|
|
20230619,112300,32593130,5130,5130,5130,5130,0
|
|
20230619,112200,32593130,5130,5130,5130,5130,0
|
|
20230619,112100,32593130,5130,5130,5130,5130,1
|
|
20230619,112000,32588000,5120,5120,5120,5120,0
|
|
20230619,111900,32588000,5120,5120,5120,5120,0
|
|
20230619,111800,32588000,5120,5120,5120,5120,1
|
|
20230619,111700,32582880,5120,5120,5120,5120,0
|
|
20230619,111600,32582880,5120,5120,5120,5120,6
|
|
20230619,111500,32552160,5140,5140,5140,5140,0
|
|
20230619,111400,32552160,5140,5140,5140,5140,0
|
|
20230619,111300,32552160,5140,5140,5140,5140,0
|
|
20230619,111200,32552160,5140,5140,5140,5140,0
|
|
20230619,111100,32552160,5140,5140,5140,5140,0
|
|
20230619,111000,32552160,5140,5140,5140,5140,0
|
|
20230619,110900,32552160,5140,5140,5140,5140,0
|
|
20230619,110800,32552160,5140,5140,5140,5140,0
|
|
20230619,110700,32552160,5140,5140,5140,5140,0
|
|
20230619,110600,32552160,5140,5140,5140,5140,1
|
|
20230619,110500,32547020,5130,5130,5130,5130,1
|
|
20230619,110400,32541890,5140,5140,5140,5140,0
|
|
20230619,110300,32541890,5140,5140,5140,5140,0
|
|
20230619,110200,32541890,5140,5130,5140,5130,47
|
|
20230619,110100,32300770,5130,5120,5130,5120,101
|
|
20230619,110000,31783600,5100,5100,5100,5100,0
|
|
20230619,105900,31783600,5100,5100,5100,5100,0
|
|
20230619,105800,31783600,5100,5100,5100,5100,1919
|
|
20230619,105700,21996700,5100,5100,5100,5100,0
|
|
20230619,105600,21996700,5100,5100,5100,5100,724
|
|
20230619,105500,18304300,5100,5100,5100,5100,0
|
|
20230619,105400,18304300,5100,5100,5100,5100,0
|
|
20230619,105300,18304300,5100,5100,5100,5100,0
|
|
20230619,105200,18304300,5100,5100,5100,5100,0
|
|
20230619,105100,18304300,5100,5100,5100,5100,0
|
|
20230619,105000,18304300,5100,5100,5100,5100,0
|
|
20230619,104900,18304300,5100,5100,5100,5100,0
|
|
20230619,104800,18304300,5100,5100,5100,5100,0
|
|
20230619,104700,18304300,5100,5100,5100,5100,0
|
|
20230619,104600,18304300,5100,5100,5100,5100,0
|
|
20230619,104500,18304300,5100,5100,5100,5100,0
|
|
20230619,104400,18304300,5100,5100,5100,5100,0
|
|
20230619,104300,18304300,5100,5100,5100,5100,0
|
|
20230619,104200,18304300,5100,5100,5100,5100,0
|
|
20230619,104100,18304300,5100,5100,5100,5100,2
|
|
20230619,104000,18294100,5100,5100,5100,5100,0
|
|
20230619,103900,18294100,5100,5100,5100,5100,0
|
|
20230619,103800,18294100,5100,5100,5100,5100,0
|
|
20230619,103700,18294100,5100,5100,5100,5100,0
|
|
20230619,103600,18294100,5100,5100,5100,5100,1
|
|
20230619,103500,18289000,5100,5100,5100,5100,0
|
|
20230619,103400,18289000,5100,5100,5100,5100,0
|
|
20230619,103300,18289000,5100,5100,5100,5100,0
|
|
20230619,103200,18289000,5100,5100,5100,5100,0
|
|
20230619,103100,18289000,5100,5100,5100,5100,0
|
|
20230619,103000,18289000,5100,5100,5100,5100,0
|
|
20230619,102900,18289000,5100,5100,5100,5100,0
|
|
20230619,102800,18289000,5100,5100,5100,5100,0
|
|
20230619,102700,18289000,5100,5100,5100,5100,0
|
|
20230619,102600,18289000,5100,5100,5100,5100,0
|
|
20230619,102500,18289000,5100,5100,5100,5100,11
|
|
20230619,102400,18232900,5100,5100,5100,5100,100
|
|
20230619,102300,17722900,5100,5100,5100,5100,0
|
|
20230619,102200,17722900,5100,5100,5100,5100,0
|
|
20230619,102100,17722900,5100,5100,5100,5100,0
|
|
20230619,102000,17722900,5100,5100,5100,5100,1
|
|
20230619,101900,17717800,5100,5100,5100,5100,0
|
|
20230619,101800,17717800,5100,5100,5100,5100,3
|
|
20230619,101700,17702500,5100,5100,5100,5100,0
|
|
20230619,101600,17702500,5100,5100,5100,5100,0
|
|
20230619,101500,17702500,5100,5100,5100,5100,0
|
|
20230619,101400,17702500,5100,5100,5100,5100,0
|
|
20230619,101300,17702500,5100,5100,5100,5100,0
|
|
20230619,101200,17702500,5100,5100,5100,5100,0
|
|
20230619,101100,17702500,5100,5100,5100,5100,0
|
|
20230619,101000,17702500,5100,5100,5100,5100,1
|
|
20230619,100900,17697400,5100,5100,5100,5100,0
|
|
20230619,100800,17697400,5100,5100,5100,5100,0
|
|
20230619,100700,17697400,5100,5100,5100,5100,0
|
|
20230619,100600,17697400,5100,5100,5100,5100,0
|
|
20230619,100500,17697400,5100,5100,5100,5100,0
|
|
20230619,100400,17697400,5100,5100,5100,5100,0
|
|
20230619,100300,17697400,5100,5100,5100,5100,11
|
|
20230619,100200,17641300,5100,5100,5100,5100,0
|
|
20230619,100100,17641300,5100,5100,5100,5100,0
|
|
20230619,100000,17641300,5100,5100,5100,5100,0
|
|
20230619,095900,17641300,5100,5100,5100,5100,0
|
|
20230619,095800,17641300,5100,5100,5100,5100,0
|
|
20230619,095700,17641300,5100,5100,5100,5100,0
|
|
20230619,095600,17641300,5100,5100,5100,5100,0
|
|
20230619,095500,17641300,5100,5100,5100,5100,0
|
|
20230619,095400,17641300,5100,5100,5100,5100,0
|
|
20230619,095300,17641300,5100,5100,5100,5100,54
|
|
20230619,095200,17365900,5100,5100,5100,5100,0
|
|
20230619,095100,17365900,5100,5100,5100,5100,0
|
|
20230619,095000,17365900,5100,5100,5100,5100,0
|
|
20230619,094900,17365900,5100,5100,5100,5100,0
|
|
20230619,094800,17365900,5100,5100,5100,5100,0
|
|
20230619,094700,17365900,5100,5100,5100,5100,1
|
|
20230619,094600,17360800,5090,5090,5090,5090,0
|
|
20230619,094500,17360800,5090,5090,5090,5090,0
|
|
20230619,094400,17360800,5090,5090,5090,5090,13
|
|
20230619,094300,17294630,5090,5090,5090,5090,10
|
|
20230619,094200,17243730,5090,5090,5090,5090,0
|
|
20230619,094100,17243730,5090,5090,5090,5090,104
|
|
20230619,094000,16714370,5100,5120,5120,5100,172
|
|
20230619,093900,15835150,5130,5130,5130,5130,104
|
|
20230619,093800,15301630,5140,5140,5140,5140,0
|
|
20230619,093700,15301630,5140,5140,5140,5140,0
|
|
20230619,093600,15301630,5140,5140,5140,5140,2
|
|
20230619,093500,15291350,5150,5150,5150,5150,0
|
|
20230619,093400,15291350,5150,5150,5150,5150,0
|
|
20230619,093300,15291350,5150,5140,5150,5140,50
|
|
20230619,093200,15034310,5140,5180,5180,5140,464
|
|
20230619,093100,12649130,5190,5140,5200,5140,2004
|
|
20230619,093000,2240380,5130,5130,5130,5130,0
|
|
20230619,092900,2240380,5130,5130,5130,5130,0
|
|
20230619,092800,2240380,5130,5140,5140,5130,12
|
|
20230619,092700,2178810,5140,5140,5140,5140,0
|
|
20230619,092600,2178810,5140,5140,5140,5140,0
|
|
20230619,092500,2178810,5140,5140,5140,5140,0
|
|
20230619,092400,2178810,5140,5140,5140,5140,0
|
|
20230619,092300,2178810,5140,5140,5140,5140,0
|
|
20230619,092200,2178810,5140,5140,5140,5140,0
|
|
20230619,092100,2178810,5140,5140,5140,5140,0
|
|
20230619,092000,2178810,5140,5140,5140,5140,0
|
|
20230619,091900,2178810,5140,5140,5140,5140,0
|
|
20230619,091800,2178810,5140,5140,5140,5140,0
|
|
20230619,091700,2178810,5140,5140,5140,5140,0
|
|
20230619,091600,2178810,5140,5140,5140,5140,0
|
|
20230619,091500,2178810,5140,5140,5140,5140,0
|
|
20230619,091400,2178810,5140,5140,5140,5140,0
|
|
20230619,091300,2178810,5140,5140,5140,5140,1
|
|
20230619,091200,2173670,5140,5140,5140,5140,0
|
|
20230619,091100,2173670,5140,5140,5140,5140,0
|
|
20230619,091000,2173670,5140,5140,5140,5140,0
|
|
20230619,090900,2173670,5140,5140,5140,5140,388
|
|
20230619,090800,179350,5150,5150,5150,5150,0
|
|
20230619,090700,179350,5150,5150,5150,5150,0
|
|
20230619,090600,179350,5150,5150,5150,5150,0
|
|
20230619,090500,179350,5150,5150,5150,5150,0
|
|
20230619,090400,179350,5150,5150,5150,5150,0
|
|
20230619,090300,179350,5150,5150,5150,5150,0
|
|
20230619,090200,179350,5150,5150,5150,5150,0
|
|
20230619,090100,179350,5150,5150,5150,5150,5
|
|
20230619,090000,153600,5120,5120,5120,5120,30
|