589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184600,57589690,5060,5060,5060,5060,1562
|
|
20230703,184500,57589690,5060,5060,5060,5060,0
|
|
20230703,184400,57589690,5060,5060,5060,5060,0
|
|
20230703,184300,57589690,5060,5060,5060,5060,0
|
|
20230703,184200,57589690,5060,5060,5060,5060,0
|
|
20230703,184100,57589690,5060,5060,5060,5060,0
|
|
20230703,184000,57589690,5060,5060,5060,5060,0
|
|
20230703,183900,57589690,5060,5060,5060,5060,0
|
|
20230703,183800,57589690,5060,5060,5060,5060,0
|
|
20230703,183700,57589690,5060,5060,5060,5060,0
|
|
20230703,183600,57589690,5060,5060,5060,5060,0
|
|
20230703,183500,57589690,5060,5060,5060,5060,0
|
|
20230703,183400,57589690,5060,5060,5060,5060,0
|
|
20230703,183300,57589690,5060,5060,5060,5060,0
|
|
20230703,183200,57589690,5060,5060,5060,5060,0
|
|
20230703,183100,57589690,5060,5060,5060,5060,0
|
|
20230703,183000,57589690,5060,5060,5060,5060,0
|
|
20230703,182900,57589690,5060,5060,5060,5060,0
|
|
20230703,182800,57589690,5060,5060,5060,5060,0
|
|
20230703,182700,57589690,5060,5060,5060,5060,0
|
|
20230703,182600,57589690,5060,5060,5060,5060,0
|
|
20230703,182500,57589690,5060,5060,5060,5060,0
|
|
20230703,182400,57589690,5060,5060,5060,5060,0
|
|
20230703,182300,57589690,5060,5060,5060,5060,0
|
|
20230703,182200,57589690,5060,5060,5060,5060,0
|
|
20230703,182100,57589690,5060,5060,5060,5060,0
|
|
20230703,182000,57589690,5060,5060,5060,5060,0
|
|
20230703,181900,57589690,5060,5060,5060,5060,0
|
|
20230703,181800,57589690,5060,5060,5060,5060,0
|
|
20230703,181700,57589690,5060,5060,5060,5060,0
|
|
20230703,181600,57589690,5060,5060,5060,5060,1562
|
|
20230703,181500,57589690,5060,5060,5060,5060,0
|
|
20230703,181400,57589690,5060,5060,5060,5060,0
|
|
20230703,181300,57589690,5060,5060,5060,5060,0
|
|
20230703,181200,57589690,5060,5060,5060,5060,0
|
|
20230703,181100,57589690,5060,5060,5060,5060,0
|
|
20230703,181000,57589690,5060,5060,5060,5060,0
|
|
20230703,180900,57589690,5060,5060,5060,5060,0
|
|
20230703,180800,57589690,5060,5060,5060,5060,0
|
|
20230703,180700,57589690,5060,5060,5060,5060,0
|
|
20230703,180600,57589690,5060,5060,5060,5060,0
|
|
20230703,180500,57589690,5060,5060,5060,5060,0
|
|
20230703,180400,57589690,5060,5060,5060,5060,0
|
|
20230703,180300,57589690,5060,5060,5060,5060,0
|
|
20230703,180200,57589690,5060,5060,5060,5060,0
|
|
20230703,180100,57589690,5060,5060,5060,5060,0
|
|
20230703,180000,57589690,5060,5060,5060,5060,0
|
|
20230703,175900,57589690,5060,5060,5060,5060,0
|
|
20230703,175800,57589690,5060,5060,5060,5060,0
|
|
20230703,175700,57589690,5060,5060,5060,5060,0
|
|
20230703,175600,57589690,5060,5060,5060,5060,0
|
|
20230703,175500,57589690,5060,5060,5060,5060,0
|
|
20230703,175400,57589690,5060,5060,5060,5060,0
|
|
20230703,175300,57589690,5060,5060,5060,5060,0
|
|
20230703,175200,57589690,5060,5060,5060,5060,0
|
|
20230703,175100,57589690,5060,5060,5060,5060,0
|
|
20230703,175000,57589690,5060,5060,5060,5060,0
|
|
20230703,174900,57589690,5060,5060,5060,5060,0
|
|
20230703,174800,57589690,5060,5060,5060,5060,0
|
|
20230703,174700,57589690,5060,5060,5060,5060,0
|
|
20230703,174600,57589690,5060,5060,5060,5060,1562
|
|
20230703,174500,57589690,5060,5060,5060,5060,0
|
|
20230703,174400,57589690,5060,5060,5060,5060,0
|
|
20230703,174300,57589690,5060,5060,5060,5060,0
|
|
20230703,174200,57589690,5060,5060,5060,5060,0
|
|
20230703,174100,57589690,5060,5060,5060,5060,0
|
|
20230703,174000,57589690,5060,5060,5060,5060,0
|
|
20230703,173900,57589690,5060,5060,5060,5060,0
|
|
20230703,173800,57589690,5060,5060,5060,5060,0
|
|
20230703,173700,57589690,5060,5060,5060,5060,0
|
|
20230703,173600,57589690,5060,5060,5060,5060,0
|
|
20230703,173500,57589690,5060,5060,5060,5060,0
|
|
20230703,173400,57589690,5060,5060,5060,5060,0
|
|
20230703,173300,57589690,5060,5060,5060,5060,0
|
|
20230703,173200,57589690,5060,5060,5060,5060,0
|
|
20230703,173100,57589690,5060,5060,5060,5060,0
|
|
20230703,173000,57589690,5060,5060,5060,5060,0
|
|
20230703,172900,57589690,5060,5060,5060,5060,0
|
|
20230703,172800,57589690,5060,5060,5060,5060,0
|
|
20230703,172700,57589690,5060,5060,5060,5060,0
|
|
20230703,172600,57589690,5060,5060,5060,5060,0
|
|
20230703,172500,57589690,5060,5060,5060,5060,0
|
|
20230703,172400,57589690,5060,5060,5060,5060,0
|
|
20230703,172300,57589690,5060,5060,5060,5060,0
|
|
20230703,172200,57589690,5060,5060,5060,5060,0
|
|
20230703,172100,57589690,5060,5060,5060,5060,0
|
|
20230703,172000,57589690,5060,5060,5060,5060,0
|
|
20230703,171900,57589690,5060,5060,5060,5060,0
|
|
20230703,171800,57589690,5060,5060,5060,5060,0
|
|
20230703,171700,57589690,5060,5060,5060,5060,0
|
|
20230703,171600,57589690,5060,5060,5060,5060,1562
|
|
20230703,171500,57589690,5060,5060,5060,5060,0
|
|
20230703,171400,57589690,5060,5060,5060,5060,0
|
|
20230703,171300,57589690,5060,5060,5060,5060,0
|
|
20230703,171200,57589690,5060,5060,5060,5060,0
|
|
20230703,171100,57589690,5060,5060,5060,5060,0
|
|
20230703,171000,57589690,5060,5060,5060,5060,0
|
|
20230703,170900,57589690,5060,5060,5060,5060,0
|
|
20230703,170800,57589690,5060,5060,5060,5060,0
|
|
20230703,170700,57589690,5060,5060,5060,5060,0
|
|
20230703,170600,57589690,5060,5060,5060,5060,0
|
|
20230703,170500,57589690,5060,5060,5060,5060,0
|
|
20230703,170400,57589690,5060,5060,5060,5060,0
|
|
20230703,170300,57589690,5060,5060,5060,5060,0
|
|
20230703,170200,57589690,5060,5060,5060,5060,0
|
|
20230703,170100,57589690,5060,5060,5060,5060,0
|
|
20230703,170000,57589690,5060,5060,5060,5060,0
|
|
20230703,165900,57589690,5060,5060,5060,5060,0
|
|
20230703,165800,57589690,5060,5060,5060,5060,0
|
|
20230703,165700,57589690,5060,5060,5060,5060,0
|
|
20230703,165600,57589690,5060,5060,5060,5060,0
|
|
20230703,165500,57589690,5060,5060,5060,5060,0
|
|
20230703,165400,57589690,5060,5060,5060,5060,0
|
|
20230703,165300,57589690,5060,5060,5060,5060,0
|
|
20230703,165200,57589690,5060,5060,5060,5060,0
|
|
20230703,165100,57589690,5060,5060,5060,5060,0
|
|
20230703,165000,57589690,5060,5060,5060,5060,0
|
|
20230703,164900,57589690,5060,5060,5060,5060,0
|
|
20230703,164800,57589690,5060,5060,5060,5060,0
|
|
20230703,164700,57589690,5060,5060,5060,5060,0
|
|
20230703,164600,57589690,5060,5060,5060,5060,1562
|
|
20230703,164500,57589690,5060,5060,5060,5060,0
|
|
20230703,164400,57589690,5060,5060,5060,5060,0
|
|
20230703,164300,57589690,5060,5060,5060,5060,0
|
|
20230703,164200,57589690,5060,5060,5060,5060,0
|
|
20230703,164100,57589690,5060,5060,5060,5060,0
|
|
20230703,164000,57589690,5060,5060,5060,5060,0
|
|
20230703,163900,57589690,5060,5060,5060,5060,0
|
|
20230703,163800,57589690,5060,5060,5060,5060,0
|
|
20230703,163700,57589690,5060,5060,5060,5060,0
|
|
20230703,163600,57589690,5060,5060,5060,5060,0
|
|
20230703,163500,57589690,5060,5060,5060,5060,0
|
|
20230703,163400,57589690,5060,5060,5060,5060,0
|
|
20230703,163300,57589690,5060,5060,5060,5060,0
|
|
20230703,163200,57589690,5060,5060,5060,5060,0
|
|
20230703,163100,57589690,5060,5060,5060,5060,0
|
|
20230703,163000,57589690,5060,5060,5060,5060,0
|
|
20230703,162900,57589690,5060,5060,5060,5060,0
|
|
20230703,162800,57589690,5060,5060,5060,5060,0
|
|
20230703,162700,57589690,5060,5060,5060,5060,0
|
|
20230703,162600,57589690,5060,5060,5060,5060,0
|
|
20230703,162500,57589690,5060,5060,5060,5060,0
|
|
20230703,162400,57589690,5060,5060,5060,5060,0
|
|
20230703,162300,57589690,5060,5060,5060,5060,0
|
|
20230703,162200,57589690,5060,5060,5060,5060,0
|
|
20230703,162100,57589690,5060,5060,5060,5060,0
|
|
20230703,162000,57589690,5060,5060,5060,5060,0
|
|
20230703,161900,57589690,5060,5060,5060,5060,0
|
|
20230703,161800,57589690,5060,5060,5060,5060,0
|
|
20230703,161700,57589690,5060,5060,5060,5060,0
|
|
20230703,161600,57589690,5060,5060,5060,5060,1562
|
|
20230703,161500,57589690,5060,5060,5060,5060,0
|
|
20230703,161400,57589690,5060,5060,5060,5060,0
|
|
20230703,161300,57589690,5060,5060,5060,5060,0
|
|
20230703,161200,57589690,5060,5060,5060,5060,0
|
|
20230703,161100,57589690,5060,5060,5060,5060,0
|
|
20230703,161000,57589690,5060,5060,5060,5060,0
|
|
20230703,160900,57589690,5060,5060,5060,5060,0
|
|
20230703,160800,57589690,5060,5060,5060,5060,0
|
|
20230703,160700,57589690,5060,5060,5060,5060,0
|
|
20230703,160600,57589690,5060,5060,5060,5060,0
|
|
20230703,160500,57589690,5060,5060,5060,5060,0
|
|
20230703,160400,57589690,5060,5060,5060,5060,0
|
|
20230703,160300,57589690,5060,5060,5060,5060,0
|
|
20230703,160200,57589690,5060,5060,5060,5060,0
|
|
20230703,160100,57589690,5060,5060,5060,5060,0
|
|
20230703,160000,57589690,5060,5060,5060,5060,0
|
|
20230703,155900,57589690,5060,5060,5060,5060,0
|
|
20230703,155800,57589690,5060,5060,5060,5060,0
|
|
20230703,155700,57589690,5060,5060,5060,5060,0
|
|
20230703,155600,57589690,5060,5060,5060,5060,0
|
|
20230703,155500,57589690,5060,5060,5060,5060,0
|
|
20230703,155400,57589690,5060,5060,5060,5060,0
|
|
20230703,155300,57589690,5060,5060,5060,5060,0
|
|
20230703,155200,57589690,5060,5060,5060,5060,0
|
|
20230703,155100,57589690,5060,5060,5060,5060,0
|
|
20230703,155000,57589690,5060,5060,5060,5060,0
|
|
20230703,154900,57589690,5060,5060,5060,5060,0
|
|
20230703,154800,57589690,5060,5060,5060,5060,0
|
|
20230703,154700,57589690,5060,5060,5060,5060,0
|
|
20230703,154600,57589690,5060,5060,5060,5060,1562
|
|
20230703,154500,57589690,5060,5060,5060,5060,0
|
|
20230703,154400,57589690,5060,5060,5060,5060,0
|
|
20230703,154300,57589690,5060,5060,5060,5060,0
|
|
20230703,154200,57589690,5060,5060,5060,5060,0
|
|
20230703,154100,57589690,5060,5060,5060,5060,0
|
|
20230703,154000,57589690,5060,5060,5060,5060,0
|
|
20230703,153900,57589690,5060,5060,5060,5060,0
|
|
20230703,153800,57589690,5060,5060,5060,5060,0
|
|
20230703,153700,57589690,5060,5060,5060,5060,0
|
|
20230703,153600,57589690,5060,5060,5060,5060,0
|
|
20230703,153500,57589690,5060,5060,5060,5060,0
|
|
20230703,153400,57589690,5060,5060,5060,5060,0
|
|
20230703,153300,57589690,5060,5060,5060,5060,0
|
|
20230703,153200,57589690,5060,5060,5060,5060,0
|
|
20230703,153100,57589690,5060,5060,5060,5060,0
|
|
20230703,153000,57589690,5060,5060,5060,5060,1562
|
|
20230703,152900,49685970,5070,5070,5070,5070,0
|
|
20230703,152800,49685970,5070,5070,5070,5070,0
|
|
20230703,152700,49685970,5070,5070,5070,5070,0
|
|
20230703,152600,49685970,5070,5070,5070,5070,0
|
|
20230703,152500,49685970,5070,5070,5070,5070,0
|
|
20230703,152400,49685970,5070,5070,5070,5070,0
|
|
20230703,152300,49685970,5070,5070,5070,5070,0
|
|
20230703,152200,49685970,5070,5070,5070,5070,0
|
|
20230703,152100,49685970,5070,5070,5070,5070,0
|
|
20230703,152000,49685970,5070,5070,5070,5070,0
|
|
20230703,151900,49685970,5070,5070,5070,5070,0
|
|
20230703,151800,49685970,5070,5070,5070,5070,0
|
|
20230703,151700,49685970,5070,5070,5070,5070,41
|
|
20230703,151600,49478100,5060,5060,5060,5060,0
|
|
20230703,151500,49478100,5060,5060,5060,5060,0
|
|
20230703,151400,49478100,5060,5060,5060,5060,10
|
|
20230703,151300,49427500,5060,5060,5060,5060,0
|
|
20230703,151200,49427500,5060,5060,5060,5060,0
|
|
20230703,151100,49427500,5060,5060,5060,5060,10
|
|
20230703,151000,49376900,5060,5060,5060,5060,0
|
|
20230703,150900,49376900,5060,5060,5060,5060,600
|
|
20230703,150800,46340900,5060,5060,5060,5060,0
|
|
20230703,150700,46340900,5060,5060,5060,5060,101
|
|
20230703,150600,45829840,5060,5060,5060,5060,0
|
|
20230703,150500,45829840,5060,5060,5060,5060,0
|
|
20230703,150400,45829840,5060,5060,5060,5060,0
|
|
20230703,150300,45829840,5060,5060,5060,5060,0
|
|
20230703,150200,45829840,5060,5060,5060,5060,0
|
|
20230703,150100,45829840,5060,5060,5060,5060,0
|
|
20230703,150000,45829840,5060,5060,5060,5060,0
|
|
20230703,145900,45829840,5060,5060,5060,5060,0
|
|
20230703,145800,45829840,5060,5060,5060,5060,0
|
|
20230703,145700,45829840,5060,5060,5060,5060,0
|
|
20230703,145600,45829840,5060,5060,5060,5060,0
|
|
20230703,145500,45829840,5060,5060,5060,5060,3
|
|
20230703,145400,45814660,5070,5070,5070,5070,0
|
|
20230703,145300,45814660,5070,5070,5070,5070,0
|
|
20230703,145200,45814660,5070,5070,5070,5070,0
|
|
20230703,145100,45814660,5070,5070,5070,5070,0
|
|
20230703,145000,45814660,5070,5070,5070,5070,0
|
|
20230703,144900,45814660,5070,5070,5070,5070,0
|
|
20230703,144800,45814660,5070,5070,5070,5070,0
|
|
20230703,144700,45814660,5070,5070,5070,5070,20
|
|
20230703,144600,45713260,5060,5060,5060,5060,0
|
|
20230703,144500,45713260,5060,5060,5060,5060,0
|
|
20230703,144400,45713260,5060,5060,5060,5060,0
|
|
20230703,144300,45713260,5060,5060,5060,5060,10
|
|
20230703,144200,45662660,5070,5070,5070,5070,0
|
|
20230703,144100,45662660,5070,5070,5070,5070,0
|
|
20230703,144000,45662660,5070,5070,5070,5070,0
|
|
20230703,143900,45662660,5070,5070,5070,5070,0
|
|
20230703,143800,45662660,5070,5070,5070,5070,0
|
|
20230703,143700,45662660,5070,5070,5070,5070,0
|
|
20230703,143600,45662660,5070,5070,5070,5070,0
|
|
20230703,143500,45662660,5070,5070,5070,5070,0
|
|
20230703,143400,45662660,5070,5070,5070,5070,0
|
|
20230703,143300,45662660,5070,5070,5070,5070,0
|
|
20230703,143200,45662660,5070,5070,5070,5070,0
|
|
20230703,143100,45662660,5070,5070,5070,5070,0
|
|
20230703,143000,45662660,5070,5070,5070,5070,1
|
|
20230703,142900,45657590,5060,5060,5060,5060,0
|
|
20230703,142800,45657590,5060,5060,5060,5060,0
|
|
20230703,142700,45657590,5060,5060,5060,5060,0
|
|
20230703,142600,45657590,5060,5060,5060,5060,0
|
|
20230703,142500,45657590,5060,5060,5060,5060,0
|
|
20230703,142400,45657590,5060,5060,5060,5060,6
|
|
20230703,142300,45627230,5060,5060,5060,5060,0
|
|
20230703,142200,45627230,5060,5060,5060,5060,0
|
|
20230703,142100,45627230,5060,5060,5060,5060,0
|
|
20230703,142000,45627230,5060,5060,5060,5060,96
|
|
20230703,141900,45141470,5060,5060,5060,5060,0
|
|
20230703,141800,45141470,5060,5070,5070,5060,62
|
|
20230703,141700,44827680,5070,5070,5070,5070,1
|
|
20230703,141600,44822610,5070,5070,5070,5070,0
|
|
20230703,141500,44822610,5070,5070,5070,5070,0
|
|
20230703,141400,44822610,5070,5070,5070,5070,0
|
|
20230703,141300,44822610,5070,5070,5070,5070,0
|
|
20230703,141200,44822610,5070,5070,5070,5070,0
|
|
20230703,141100,44822610,5070,5070,5070,5070,1
|
|
20230703,141000,44817540,5060,5060,5060,5060,0
|
|
20230703,140900,44817540,5060,5060,5060,5060,0
|
|
20230703,140800,44817540,5060,5060,5060,5060,0
|
|
20230703,140700,44817540,5060,5060,5060,5060,0
|
|
20230703,140600,44817540,5060,5060,5060,5060,0
|
|
20230703,140500,44817540,5060,5060,5060,5060,4377
|
|
20230703,140400,22669920,5060,5060,5060,5060,0
|
|
20230703,140300,22669920,5060,5060,5060,5060,0
|
|
20230703,140200,22669920,5060,5060,5060,5060,0
|
|
20230703,140100,22669920,5060,5060,5060,5060,0
|
|
20230703,140000,22669920,5060,5060,5060,5060,0
|
|
20230703,135900,22669920,5060,5060,5060,5060,0
|
|
20230703,135800,22669920,5060,5060,5060,5060,0
|
|
20230703,135700,22669920,5060,5060,5060,5060,0
|
|
20230703,135600,22669920,5060,5060,5060,5060,0
|
|
20230703,135500,22669920,5060,5060,5060,5060,10
|
|
20230703,135400,22619320,5080,5080,5080,5080,0
|
|
20230703,135300,22619320,5080,5080,5080,5080,2
|
|
20230703,135200,22609160,5060,5060,5060,5060,0
|
|
20230703,135100,22609160,5060,5060,5060,5060,0
|
|
20230703,135000,22609160,5060,5060,5060,5060,0
|
|
20230703,134900,22609160,5060,5060,5060,5060,0
|
|
20230703,134800,22609160,5060,5060,5060,5060,0
|
|
20230703,134700,22609160,5060,5060,5060,5060,0
|
|
20230703,134600,22609160,5060,5060,5060,5060,0
|
|
20230703,134500,22609160,5060,5060,5060,5060,0
|
|
20230703,134400,22609160,5060,5070,5070,5060,150
|
|
20230703,134300,21850150,5070,5070,5070,5070,110
|
|
20230703,134200,21292450,5080,5080,5080,5080,0
|
|
20230703,134100,21292450,5080,5080,5080,5080,0
|
|
20230703,134000,21292450,5080,5080,5080,5080,0
|
|
20230703,133900,21292450,5080,5080,5080,5080,0
|
|
20230703,133800,21292450,5080,5080,5080,5080,0
|
|
20230703,133700,21292450,5080,5080,5080,5080,0
|
|
20230703,133600,21292450,5080,5080,5080,5080,0
|
|
20230703,133500,21292450,5080,5080,5080,5080,1
|
|
20230703,133400,21287370,5070,5070,5070,5070,0
|
|
20230703,133300,21287370,5070,5070,5070,5070,0
|
|
20230703,133200,21287370,5070,5070,5070,5070,0
|
|
20230703,133100,21287370,5070,5070,5070,5070,10
|
|
20230703,133000,21236670,5080,5080,5080,5080,0
|
|
20230703,132900,21236670,5080,5080,5080,5080,0
|
|
20230703,132800,21236670,5080,5080,5080,5080,0
|
|
20230703,132700,21236670,5080,5080,5080,5080,0
|
|
20230703,132600,21236670,5080,5080,5080,5080,0
|
|
20230703,132500,21236670,5080,5080,5080,5080,0
|
|
20230703,132400,21236670,5080,5080,5080,5080,0
|
|
20230703,132300,21236670,5080,5080,5080,5080,0
|
|
20230703,132200,21236670,5080,5080,5080,5080,0
|
|
20230703,132100,21236670,5080,5080,5080,5080,0
|
|
20230703,132000,21236670,5080,5080,5080,5080,0
|
|
20230703,131900,21236670,5080,5080,5080,5080,0
|
|
20230703,131800,21236670,5080,5080,5080,5080,0
|
|
20230703,131700,21236670,5080,5080,5080,5080,0
|
|
20230703,131600,21236670,5080,5080,5080,5080,0
|
|
20230703,131500,21236670,5080,5080,5080,5080,0
|
|
20230703,131400,21236670,5080,5080,5080,5080,0
|
|
20230703,131300,21236670,5080,5080,5080,5080,0
|
|
20230703,131200,21236670,5080,5080,5080,5080,5
|
|
20230703,131100,21211270,5080,5080,5080,5080,0
|
|
20230703,131000,21211270,5080,5080,5080,5080,0
|
|
20230703,130900,21211270,5080,5080,5080,5080,0
|
|
20230703,130800,21211270,5080,5080,5080,5080,50
|
|
20230703,130700,20957270,5080,5080,5080,5080,0
|
|
20230703,130600,20957270,5080,5080,5080,5080,0
|
|
20230703,130500,20957270,5080,5080,5080,5080,0
|
|
20230703,130400,20957270,5080,5080,5080,5080,0
|
|
20230703,130300,20957270,5080,5080,5080,5080,0
|
|
20230703,130200,20957270,5080,5080,5080,5080,0
|
|
20230703,130100,20957270,5080,5080,5080,5080,0
|
|
20230703,130000,20957270,5080,5080,5080,5080,1
|
|
20230703,125900,20952190,5080,5080,5080,5080,10
|
|
20230703,125800,20901390,5080,5080,5080,5080,0
|
|
20230703,125700,20901390,5080,5080,5080,5080,12
|
|
20230703,125600,20840430,5080,5080,5080,5080,0
|
|
20230703,125500,20840430,5080,5080,5080,5080,0
|
|
20230703,125400,20840430,5080,5080,5080,5080,0
|
|
20230703,125300,20840430,5080,5080,5080,5080,0
|
|
20230703,125200,20840430,5080,5080,5080,5080,0
|
|
20230703,125100,20840430,5080,5080,5080,5080,15
|
|
20230703,125000,20764230,5080,5080,5080,5080,0
|
|
20230703,124900,20764230,5080,5080,5080,5080,0
|
|
20230703,124800,20764230,5080,5080,5080,5080,0
|
|
20230703,124700,20764230,5080,5080,5080,5080,4
|
|
20230703,124600,20743910,5080,5080,5080,5080,0
|
|
20230703,124500,20743910,5080,5080,5080,5080,0
|
|
20230703,124400,20743910,5080,5080,5080,5080,1
|
|
20230703,124300,20738830,5080,5080,5080,5080,0
|
|
20230703,124200,20738830,5080,5080,5080,5080,0
|
|
20230703,124100,20738830,5080,5080,5080,5080,0
|
|
20230703,124000,20738830,5080,5080,5080,5080,0
|
|
20230703,123900,20738830,5080,5080,5080,5080,0
|
|
20230703,123800,20738830,5080,5080,5080,5080,0
|
|
20230703,123700,20738830,5080,5080,5080,5080,0
|
|
20230703,123600,20738830,5080,5080,5080,5080,0
|
|
20230703,123500,20738830,5080,5080,5080,5080,0
|
|
20230703,123400,20738830,5080,5080,5080,5080,0
|
|
20230703,123300,20738830,5080,5080,5080,5080,0
|
|
20230703,123200,20738830,5080,5080,5080,5080,0
|
|
20230703,123100,20738830,5080,5080,5080,5080,0
|
|
20230703,123000,20738830,5080,5080,5080,5080,0
|
|
20230703,122900,20738830,5080,5080,5080,5080,0
|
|
20230703,122800,20738830,5080,5080,5080,5080,0
|
|
20230703,122700,20738830,5080,5080,5080,5080,0
|
|
20230703,122600,20738830,5080,5080,5080,5080,1
|
|
20230703,122500,20733750,5070,5070,5070,5070,0
|
|
20230703,122400,20733750,5070,5070,5070,5070,0
|
|
20230703,122300,20733750,5070,5070,5070,5070,0
|
|
20230703,122200,20733750,5070,5070,5070,5070,0
|
|
20230703,122100,20733750,5070,5070,5070,5070,0
|
|
20230703,122000,20733750,5070,5070,5070,5070,0
|
|
20230703,121900,20733750,5070,5070,5070,5070,0
|
|
20230703,121800,20733750,5070,5070,5070,5070,0
|
|
20230703,121700,20733750,5070,5070,5070,5070,0
|
|
20230703,121600,20733750,5070,5070,5070,5070,0
|
|
20230703,121500,20733750,5070,5070,5070,5070,0
|
|
20230703,121400,20733750,5070,5070,5070,5070,2
|
|
20230703,121300,20723610,5080,5080,5080,5080,0
|
|
20230703,121200,20723610,5080,5080,5080,5080,0
|
|
20230703,121100,20723610,5080,5080,5080,5080,0
|
|
20230703,121000,20723610,5080,5080,5080,5080,0
|
|
20230703,120900,20723610,5080,5080,5080,5080,0
|
|
20230703,120800,20723610,5080,5080,5080,5080,0
|
|
20230703,120700,20723610,5080,5080,5080,5080,0
|
|
20230703,120600,20723610,5080,5080,5080,5080,0
|
|
20230703,120500,20723610,5080,5080,5080,5080,0
|
|
20230703,120400,20723610,5080,5080,5080,5080,0
|
|
20230703,120300,20723610,5080,5080,5080,5080,0
|
|
20230703,120200,20723610,5080,5080,5080,5080,0
|
|
20230703,120100,20723610,5080,5080,5080,5080,0
|
|
20230703,120000,20723610,5080,5080,5080,5080,0
|
|
20230703,115900,20723610,5080,5080,5080,5080,0
|
|
20230703,115800,20723610,5080,5080,5080,5080,0
|
|
20230703,115700,20723610,5080,5080,5080,5080,0
|
|
20230703,115600,20723610,5080,5080,5080,5080,0
|
|
20230703,115500,20723610,5080,5080,5080,5080,0
|
|
20230703,115400,20723610,5080,5080,5080,5080,0
|
|
20230703,115300,20723610,5080,5080,5080,5080,0
|
|
20230703,115200,20723610,5080,5080,5080,5080,1
|
|
20230703,115100,20718530,5080,5080,5080,5080,30
|
|
20230703,115000,20566130,5080,5080,5080,5080,5
|
|
20230703,114900,20540730,5080,5080,5080,5080,0
|
|
20230703,114800,20540730,5080,5080,5080,5080,0
|
|
20230703,114700,20540730,5080,5080,5080,5080,0
|
|
20230703,114600,20540730,5080,5080,5080,5080,0
|
|
20230703,114500,20540730,5080,5080,5080,5080,0
|
|
20230703,114400,20540730,5080,5080,5080,5080,0
|
|
20230703,114300,20540730,5080,5080,5080,5080,0
|
|
20230703,114200,20540730,5080,5080,5080,5080,0
|
|
20230703,114100,20540730,5080,5080,5080,5080,0
|
|
20230703,114000,20540730,5080,5080,5080,5080,0
|
|
20230703,113900,20540730,5080,5080,5080,5080,0
|
|
20230703,113800,20540730,5080,5080,5080,5080,0
|
|
20230703,113700,20540730,5080,5080,5080,5080,0
|
|
20230703,113600,20540730,5080,5080,5080,5080,0
|
|
20230703,113500,20540730,5080,5080,5080,5080,1
|
|
20230703,113400,20535650,5080,5080,5080,5080,0
|
|
20230703,113300,20535650,5080,5080,5080,5080,0
|
|
20230703,113200,20535650,5080,5080,5080,5080,0
|
|
20230703,113100,20535650,5080,5080,5080,5080,0
|
|
20230703,113000,20535650,5080,5080,5080,5080,0
|
|
20230703,112900,20535650,5080,5080,5080,5080,0
|
|
20230703,112800,20535650,5080,5080,5080,5080,0
|
|
20230703,112700,20535650,5080,5080,5080,5080,1
|
|
20230703,112600,20530570,5080,5080,5080,5080,0
|
|
20230703,112500,20530570,5080,5080,5080,5080,0
|
|
20230703,112400,20530570,5080,5080,5080,5080,0
|
|
20230703,112300,20530570,5080,5080,5080,5080,0
|
|
20230703,112200,20530570,5080,5080,5080,5080,0
|
|
20230703,112100,20530570,5080,5080,5080,5080,0
|
|
20230703,112000,20530570,5080,5080,5080,5080,1
|
|
20230703,111900,20525490,5080,5080,5080,5080,0
|
|
20230703,111800,20525490,5080,5080,5080,5080,0
|
|
20230703,111700,20525490,5080,5080,5080,5080,0
|
|
20230703,111600,20525490,5080,5080,5080,5080,0
|
|
20230703,111500,20525490,5080,5080,5080,5080,0
|
|
20230703,111400,20525490,5080,5080,5080,5080,0
|
|
20230703,111300,20525490,5080,5080,5080,5080,10
|
|
20230703,111200,20474690,5080,5080,5080,5080,0
|
|
20230703,111100,20474690,5080,5080,5080,5080,1
|
|
20230703,111000,20469610,5080,5080,5080,5080,18
|
|
20230703,110900,20378170,5060,5080,5080,5060,404
|
|
20230703,110800,18332410,5090,5090,5090,5090,0
|
|
20230703,110700,18332410,5090,5090,5090,5090,0
|
|
20230703,110600,18332410,5090,5090,5090,5090,1
|
|
20230703,110500,18327320,5080,5080,5080,5080,0
|
|
20230703,110400,18327320,5080,5070,5080,5060,370
|
|
20230703,110300,16453840,5080,5080,5080,5080,0
|
|
20230703,110200,16453840,5080,5080,5080,5080,0
|
|
20230703,110100,16453840,5080,5080,5080,5080,0
|
|
20230703,110000,16453840,5080,5080,5080,5080,0
|
|
20230703,105900,16453840,5080,5080,5080,5080,0
|
|
20230703,105800,16453840,5080,5080,5080,5080,0
|
|
20230703,105700,16453840,5080,5080,5080,5080,0
|
|
20230703,105600,16453840,5080,5080,5080,5080,0
|
|
20230703,105500,16453840,5080,5080,5080,5080,0
|
|
20230703,105400,16453840,5080,5080,5080,5080,20
|
|
20230703,105300,16352240,5080,5080,5080,5080,0
|
|
20230703,105200,16352240,5080,5080,5080,5080,0
|
|
20230703,105100,16352240,5080,5080,5080,5080,0
|
|
20230703,105000,16352240,5080,5080,5080,5080,0
|
|
20230703,104900,16352240,5080,5060,5090,5060,94
|
|
20230703,104800,15875910,5060,5060,5060,5060,0
|
|
20230703,104700,15875910,5060,5060,5060,5060,0
|
|
20230703,104600,15875910,5060,5060,5060,5060,1
|
|
20230703,104500,15870850,5070,5070,5070,5070,0
|
|
20230703,104400,15870850,5070,5070,5070,5070,0
|
|
20230703,104300,15870850,5070,5070,5070,5070,0
|
|
20230703,104200,15870850,5070,5070,5070,5070,0
|
|
20230703,104100,15870850,5070,5070,5070,5070,0
|
|
20230703,104000,15870850,5070,5070,5070,5070,0
|
|
20230703,103900,15870850,5070,5070,5070,5070,0
|
|
20230703,103800,15870850,5070,5070,5070,5070,20
|
|
20230703,103700,15769450,5070,5070,5070,5070,0
|
|
20230703,103600,15769450,5070,5070,5070,5070,0
|
|
20230703,103500,15769450,5070,5070,5070,5070,0
|
|
20230703,103400,15769450,5070,5070,5070,5070,0
|
|
20230703,103300,15769450,5070,5070,5070,5070,0
|
|
20230703,103200,15769450,5070,5070,5070,5070,0
|
|
20230703,103100,15769450,5070,5070,5070,5070,0
|
|
20230703,103000,15769450,5070,5070,5070,5070,0
|
|
20230703,102900,15769450,5070,5070,5070,5070,0
|
|
20230703,102800,15769450,5070,5070,5070,5070,0
|
|
20230703,102700,15769450,5070,5070,5070,5070,0
|
|
20230703,102600,15769450,5070,5070,5070,5070,0
|
|
20230703,102500,15769450,5070,5070,5070,5070,0
|
|
20230703,102400,15769450,5070,5070,5070,5070,0
|
|
20230703,102300,15769450,5070,5070,5070,5070,0
|
|
20230703,102200,15769450,5070,5070,5070,5070,0
|
|
20230703,102100,15769450,5070,5070,5070,5070,0
|
|
20230703,102000,15769450,5070,5070,5070,5070,0
|
|
20230703,101900,15769450,5070,5070,5070,5070,0
|
|
20230703,101800,15769450,5070,5070,5070,5070,0
|
|
20230703,101700,15769450,5070,5070,5070,5070,0
|
|
20230703,101600,15769450,5070,5070,5070,5070,0
|
|
20230703,101500,15769450,5070,5070,5070,5070,0
|
|
20230703,101400,15769450,5070,5070,5070,5070,0
|
|
20230703,101300,15769450,5070,5070,5070,5070,0
|
|
20230703,101200,15769450,5070,5070,5070,5070,0
|
|
20230703,101100,15769450,5070,5070,5070,5070,1
|
|
20230703,101000,15764380,5050,5050,5050,5050,0
|
|
20230703,100900,15764380,5050,5050,5050,5050,0
|
|
20230703,100800,15764380,5050,5050,5050,5050,700
|
|
20230703,100700,12229380,5060,5060,5060,5060,0
|
|
20230703,100600,12229380,5060,5060,5060,5060,0
|
|
20230703,100500,12229380,5060,5060,5060,5060,0
|
|
20230703,100400,12229380,5060,5060,5060,5060,1
|
|
20230703,100300,12224320,5060,5060,5060,5060,0
|
|
20230703,100200,12224320,5060,5060,5060,5060,0
|
|
20230703,100100,12224320,5060,5060,5060,5060,0
|
|
20230703,100000,12224320,5060,5060,5060,5060,4
|
|
20230703,095900,12204080,5060,5060,5060,5060,0
|
|
20230703,095800,12204080,5060,5060,5060,5060,50
|
|
20230703,095700,11951080,5060,5070,5070,5060,66
|
|
20230703,095600,11616920,5070,5090,5090,5070,162
|
|
20230703,095500,10795480,5090,5090,5090,5090,0
|
|
20230703,095400,10795480,5090,5090,5090,5090,0
|
|
20230703,095300,10795480,5090,5090,5090,5090,0
|
|
20230703,095200,10795480,5090,5090,5090,5090,10
|
|
20230703,095100,10744580,5090,5090,5090,5090,0
|
|
20230703,095000,10744580,5090,5090,5090,5090,0
|
|
20230703,094900,10744580,5090,5090,5090,5090,0
|
|
20230703,094800,10744580,5090,5090,5090,5090,0
|
|
20230703,094700,10744580,5090,5090,5090,5090,0
|
|
20230703,094600,10744580,5090,5090,5090,5090,0
|
|
20230703,094500,10744580,5090,5090,5090,5090,2
|
|
20230703,094400,10734400,5100,5100,5100,5100,0
|
|
20230703,094300,10734400,5100,5100,5100,5100,0
|
|
20230703,094200,10734400,5100,5100,5100,5100,0
|
|
20230703,094100,10734400,5100,5100,5100,5100,0
|
|
20230703,094000,10734400,5100,5100,5100,5100,0
|
|
20230703,093900,10734400,5100,5100,5100,5100,0
|
|
20230703,093800,10734400,5100,5100,5100,5100,1
|
|
20230703,093700,10729300,5090,5090,5090,5090,0
|
|
20230703,093600,10729300,5090,5090,5090,5090,0
|
|
20230703,093500,10729300,5090,5090,5090,5090,100
|
|
20230703,093400,10220300,5090,5090,5090,5090,0
|
|
20230703,093300,10220300,5090,5090,5090,5090,0
|
|
20230703,093200,10220300,5090,5090,5090,5090,10
|
|
20230703,093100,10169400,5100,5100,5100,5100,0
|
|
20230703,093000,10169400,5100,5100,5100,5100,0
|
|
20230703,092900,10169400,5100,5100,5100,5100,0
|
|
20230703,092800,10169400,5100,5100,5100,5100,7
|
|
20230703,092700,10133700,5100,5100,5100,5100,100
|
|
20230703,092600,9623700,5100,5100,5100,5100,0
|
|
20230703,092500,9623700,5100,5100,5100,5100,0
|
|
20230703,092400,9623700,5100,5100,5100,5100,0
|
|
20230703,092300,9623700,5100,5100,5100,5100,0
|
|
20230703,092200,9623700,5100,5100,5100,5100,0
|
|
20230703,092100,9623700,5100,5100,5100,5100,0
|
|
20230703,092000,9623700,5100,5100,5100,5100,39
|
|
20230703,091900,9424800,5100,5100,5100,5100,0
|
|
20230703,091800,9424800,5100,5100,5100,5100,900
|
|
20230703,091700,4834800,5100,5100,5100,5100,380
|
|
20230703,091600,2896800,5100,5100,5100,5100,100
|
|
20230703,091500,2386800,5100,5100,5100,5100,0
|
|
20230703,091400,2386800,5100,5100,5100,5100,4
|
|
20230703,091300,2366400,5100,5100,5100,5100,1
|
|
20230703,091200,2361300,5100,5100,5100,5100,0
|
|
20230703,091100,2361300,5100,5100,5100,5100,0
|
|
20230703,091000,2361300,5100,5100,5100,5100,0
|
|
20230703,090900,2361300,5100,5100,5100,5100,8
|
|
20230703,090800,2320500,5100,5100,5100,5100,0
|
|
20230703,090700,2320500,5100,5100,5100,5100,0
|
|
20230703,090600,2320500,5100,5100,5100,5100,0
|
|
20230703,090500,2320500,5100,5100,5100,5100,0
|
|
20230703,090400,2320500,5100,5100,5100,5100,0
|
|
20230703,090300,2320500,5100,5100,5100,5100,0
|
|
20230703,090200,2320500,5100,5100,5100,5100,0
|
|
20230703,090100,2320500,5100,5100,5100,5100,5
|
|
20230703,090000,2295000,5100,5100,5100,5100,450
|