591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184800,60235095,5060,5060,5060,5060,22
|
|
20230711,184700,60235095,5060,5060,5060,5060,0
|
|
20230711,184600,60235095,5060,5060,5060,5060,0
|
|
20230711,184500,60235095,5060,5060,5060,5060,0
|
|
20230711,184400,60235095,5060,5060,5060,5060,0
|
|
20230711,184300,60235095,5060,5060,5060,5060,0
|
|
20230711,184200,60235095,5060,5060,5060,5060,0
|
|
20230711,184100,60235095,5060,5060,5060,5060,0
|
|
20230711,184000,60235095,5060,5060,5060,5060,0
|
|
20230711,183900,60235095,5060,5060,5060,5060,0
|
|
20230711,183800,60235095,5060,5060,5060,5060,0
|
|
20230711,183700,60235095,5060,5060,5060,5060,0
|
|
20230711,183600,60235095,5060,5060,5060,5060,0
|
|
20230711,183500,60235095,5060,5060,5060,5060,0
|
|
20230711,183400,60235095,5060,5060,5060,5060,0
|
|
20230711,183300,60235095,5060,5060,5060,5060,0
|
|
20230711,183200,60235095,5060,5060,5060,5060,0
|
|
20230711,183100,60235095,5060,5060,5060,5060,0
|
|
20230711,183000,60235095,5060,5060,5060,5060,0
|
|
20230711,182900,60235095,5060,5060,5060,5060,0
|
|
20230711,182800,60235095,5060,5060,5060,5060,0
|
|
20230711,182700,60235095,5060,5060,5060,5060,0
|
|
20230711,182600,60235095,5060,5060,5060,5060,0
|
|
20230711,182500,60235095,5060,5060,5060,5060,0
|
|
20230711,182400,60235095,5060,5060,5060,5060,0
|
|
20230711,182300,60235095,5060,5060,5060,5060,0
|
|
20230711,182200,60235095,5060,5060,5060,5060,0
|
|
20230711,182100,60235095,5060,5060,5060,5060,0
|
|
20230711,182000,60235095,5060,5060,5060,5060,0
|
|
20230711,181900,60235095,5060,5060,5060,5060,0
|
|
20230711,181800,60235095,5060,5060,5060,5060,22
|
|
20230711,181700,60235095,5060,5060,5060,5060,0
|
|
20230711,181600,60235095,5060,5060,5060,5060,0
|
|
20230711,181500,60235095,5060,5060,5060,5060,0
|
|
20230711,181400,60235095,5060,5060,5060,5060,0
|
|
20230711,181300,60235095,5060,5060,5060,5060,0
|
|
20230711,181200,60235095,5060,5060,5060,5060,0
|
|
20230711,181100,60235095,5060,5060,5060,5060,0
|
|
20230711,181000,60235095,5060,5060,5060,5060,0
|
|
20230711,180900,60235095,5060,5060,5060,5060,0
|
|
20230711,180800,60235095,5060,5060,5060,5060,0
|
|
20230711,180700,60235095,5060,5060,5060,5060,0
|
|
20230711,180600,60235095,5060,5060,5060,5060,0
|
|
20230711,180500,60235095,5060,5060,5060,5060,0
|
|
20230711,180400,60235095,5060,5060,5060,5060,0
|
|
20230711,180300,60235095,5060,5060,5060,5060,0
|
|
20230711,180200,60235095,5060,5060,5060,5060,0
|
|
20230711,180100,60235095,5060,5060,5060,5060,0
|
|
20230711,180000,60235095,5060,5060,5060,5060,0
|
|
20230711,175900,60235095,5060,5060,5060,5060,0
|
|
20230711,175800,60235095,5060,5060,5060,5060,0
|
|
20230711,175700,60235095,5060,5060,5060,5060,0
|
|
20230711,175600,60235095,5060,5060,5060,5060,0
|
|
20230711,175500,60235095,5060,5060,5060,5060,0
|
|
20230711,175400,60235095,5060,5060,5060,5060,0
|
|
20230711,175300,60235095,5060,5060,5060,5060,0
|
|
20230711,175200,60235095,5060,5060,5060,5060,0
|
|
20230711,175100,60235095,5060,5060,5060,5060,0
|
|
20230711,175000,60235095,5060,5060,5060,5060,0
|
|
20230711,174900,60235095,5060,5060,5060,5060,0
|
|
20230711,174800,60235095,5060,5060,5060,5060,22
|
|
20230711,174700,60235095,5060,5060,5060,5060,0
|
|
20230711,174600,60235095,5060,5060,5060,5060,0
|
|
20230711,174500,60235095,5060,5060,5060,5060,0
|
|
20230711,174400,60235095,5060,5060,5060,5060,0
|
|
20230711,174300,60235095,5060,5060,5060,5060,0
|
|
20230711,174200,60235095,5060,5060,5060,5060,0
|
|
20230711,174100,60235095,5060,5060,5060,5060,0
|
|
20230711,174000,60235095,5060,5060,5060,5060,0
|
|
20230711,173900,60235095,5060,5060,5060,5060,0
|
|
20230711,173800,60235095,5060,5060,5060,5060,0
|
|
20230711,173700,60235095,5060,5060,5060,5060,0
|
|
20230711,173600,60235095,5060,5060,5060,5060,0
|
|
20230711,173500,60235095,5060,5060,5060,5060,0
|
|
20230711,173400,60235095,5060,5060,5060,5060,0
|
|
20230711,173300,60235095,5060,5060,5060,5060,0
|
|
20230711,173200,60235095,5060,5060,5060,5060,0
|
|
20230711,173100,60235095,5060,5060,5060,5060,0
|
|
20230711,173000,60235095,5060,5060,5060,5060,0
|
|
20230711,172900,60235095,5060,5060,5060,5060,0
|
|
20230711,172800,60235095,5060,5060,5060,5060,0
|
|
20230711,172700,60235095,5060,5060,5060,5060,0
|
|
20230711,172600,60235095,5060,5060,5060,5060,0
|
|
20230711,172500,60235095,5060,5060,5060,5060,0
|
|
20230711,172400,60235095,5060,5060,5060,5060,0
|
|
20230711,172300,60235095,5060,5060,5060,5060,0
|
|
20230711,172200,60235095,5060,5060,5060,5060,0
|
|
20230711,172100,60235095,5060,5060,5060,5060,0
|
|
20230711,172000,60235095,5060,5060,5060,5060,0
|
|
20230711,171900,60235095,5060,5060,5060,5060,0
|
|
20230711,171800,60235095,5060,5060,5060,5060,22
|
|
20230711,171700,60235095,5060,5060,5060,5060,0
|
|
20230711,171600,60235095,5060,5060,5060,5060,0
|
|
20230711,171500,60235095,5060,5060,5060,5060,0
|
|
20230711,171400,60235095,5060,5060,5060,5060,0
|
|
20230711,171300,60235095,5060,5060,5060,5060,0
|
|
20230711,171200,60235095,5060,5060,5060,5060,0
|
|
20230711,171100,60235095,5060,5060,5060,5060,0
|
|
20230711,171000,60235095,5060,5060,5060,5060,0
|
|
20230711,170900,60235095,5060,5060,5060,5060,0
|
|
20230711,170800,60235095,5060,5060,5060,5060,0
|
|
20230711,170700,60235095,5060,5060,5060,5060,0
|
|
20230711,170600,60235095,5060,5060,5060,5060,0
|
|
20230711,170500,60235095,5060,5060,5060,5060,0
|
|
20230711,170400,60235095,5060,5060,5060,5060,0
|
|
20230711,170300,60235095,5060,5060,5060,5060,0
|
|
20230711,170200,60235095,5060,5060,5060,5060,0
|
|
20230711,170100,60235095,5060,5060,5060,5060,0
|
|
20230711,170000,60235095,5060,5060,5060,5060,0
|
|
20230711,165900,60235095,5060,5060,5060,5060,0
|
|
20230711,165800,60235095,5060,5060,5060,5060,0
|
|
20230711,165700,60235095,5060,5060,5060,5060,0
|
|
20230711,165600,60235095,5060,5060,5060,5060,0
|
|
20230711,165500,60235095,5060,5060,5060,5060,0
|
|
20230711,165400,60235095,5060,5060,5060,5060,0
|
|
20230711,165300,60235095,5060,5060,5060,5060,0
|
|
20230711,165200,60235095,5060,5060,5060,5060,0
|
|
20230711,165100,60235095,5060,5060,5060,5060,0
|
|
20230711,165000,60235095,5060,5060,5060,5060,0
|
|
20230711,164900,60235095,5060,5060,5060,5060,0
|
|
20230711,164800,60235095,5060,5060,5060,5060,22
|
|
20230711,164700,60235095,5060,5060,5060,5060,0
|
|
20230711,164600,60235095,5060,5060,5060,5060,0
|
|
20230711,164500,60235095,5060,5060,5060,5060,0
|
|
20230711,164400,60235095,5060,5060,5060,5060,0
|
|
20230711,164300,60235095,5060,5060,5060,5060,0
|
|
20230711,164200,60235095,5060,5060,5060,5060,0
|
|
20230711,164100,60235095,5060,5060,5060,5060,0
|
|
20230711,164000,60235095,5060,5060,5060,5060,0
|
|
20230711,163900,60235095,5060,5060,5060,5060,0
|
|
20230711,163800,60235095,5060,5060,5060,5060,0
|
|
20230711,163700,60235095,5060,5060,5060,5060,0
|
|
20230711,163600,60235095,5060,5060,5060,5060,0
|
|
20230711,163500,60235095,5060,5060,5060,5060,0
|
|
20230711,163400,60235095,5060,5060,5060,5060,0
|
|
20230711,163300,60235095,5060,5060,5060,5060,0
|
|
20230711,163200,60235095,5060,5060,5060,5060,0
|
|
20230711,163100,60235095,5060,5060,5060,5060,0
|
|
20230711,163000,60235095,5060,5060,5060,5060,0
|
|
20230711,162900,60235095,5060,5060,5060,5060,0
|
|
20230711,162800,60235095,5060,5060,5060,5060,0
|
|
20230711,162700,60235095,5060,5060,5060,5060,0
|
|
20230711,162600,60235095,5060,5060,5060,5060,0
|
|
20230711,162500,60235095,5060,5060,5060,5060,0
|
|
20230711,162400,60235095,5060,5060,5060,5060,0
|
|
20230711,162300,60235095,5060,5060,5060,5060,0
|
|
20230711,162200,60235095,5060,5060,5060,5060,0
|
|
20230711,162100,60235095,5060,5060,5060,5060,0
|
|
20230711,162000,60235095,5060,5060,5060,5060,0
|
|
20230711,161900,60235095,5060,5060,5060,5060,0
|
|
20230711,161800,60235095,5060,5060,5060,5060,22
|
|
20230711,161700,60235095,5060,5060,5060,5060,0
|
|
20230711,161600,60235095,5060,5060,5060,5060,0
|
|
20230711,161500,60235095,5060,5060,5060,5060,0
|
|
20230711,161400,60235095,5060,5060,5060,5060,0
|
|
20230711,161300,60235095,5060,5060,5060,5060,0
|
|
20230711,161200,60235095,5060,5060,5060,5060,0
|
|
20230711,161100,60235095,5060,5060,5060,5060,0
|
|
20230711,161000,60235095,5060,5060,5060,5060,0
|
|
20230711,160900,60235095,5060,5060,5060,5060,0
|
|
20230711,160800,60235095,5060,5060,5060,5060,0
|
|
20230711,160700,60235095,5060,5060,5060,5060,0
|
|
20230711,160600,60235095,5060,5060,5060,5060,0
|
|
20230711,160500,60235095,5060,5060,5060,5060,0
|
|
20230711,160400,60235095,5060,5060,5060,5060,0
|
|
20230711,160300,60235095,5060,5060,5060,5060,0
|
|
20230711,160200,60235095,5060,5060,5060,5060,0
|
|
20230711,160100,60235095,5060,5060,5060,5060,0
|
|
20230711,160000,60235095,5060,5060,5060,5060,0
|
|
20230711,155900,60235095,5060,5060,5060,5060,0
|
|
20230711,155800,60235095,5060,5060,5060,5060,0
|
|
20230711,155700,60235095,5060,5060,5060,5060,0
|
|
20230711,155600,60235095,5060,5060,5060,5060,0
|
|
20230711,155500,60235095,5060,5060,5060,5060,0
|
|
20230711,155400,60235095,5060,5060,5060,5060,0
|
|
20230711,155300,60235095,5060,5060,5060,5060,0
|
|
20230711,155200,60235095,5060,5060,5060,5060,0
|
|
20230711,155100,60235095,5060,5060,5060,5060,0
|
|
20230711,155000,60235095,5060,5060,5060,5060,0
|
|
20230711,154900,60235095,5060,5060,5060,5060,0
|
|
20230711,154800,60235095,5060,5060,5060,5060,22
|
|
20230711,154700,60235095,5060,5060,5060,5060,0
|
|
20230711,154600,60235095,5060,5060,5060,5060,0
|
|
20230711,154500,60235095,5060,5060,5060,5060,0
|
|
20230711,154400,60235095,5060,5060,5060,5060,0
|
|
20230711,154300,60235095,5060,5060,5060,5060,0
|
|
20230711,154200,60235095,5060,5060,5060,5060,0
|
|
20230711,154100,60235095,5060,5060,5060,5060,0
|
|
20230711,154000,60235095,5060,5060,5060,5060,0
|
|
20230711,153900,60235095,5060,5060,5060,5060,0
|
|
20230711,153800,60235095,5060,5060,5060,5060,0
|
|
20230711,153700,60235095,5060,5060,5060,5060,0
|
|
20230711,153600,60235095,5060,5060,5060,5060,0
|
|
20230711,153500,60235095,5060,5060,5060,5060,0
|
|
20230711,153400,60235095,5060,5060,5060,5060,0
|
|
20230711,153300,60235095,5060,5060,5060,5060,0
|
|
20230711,153200,60235095,5060,5060,5060,5060,0
|
|
20230711,153100,60235095,5060,5060,5060,5060,0
|
|
20230711,153000,60235095,5060,5060,5060,5060,22
|
|
20230711,152900,60123775,5060,5060,5060,5060,0
|
|
20230711,152800,60123775,5060,5060,5060,5060,0
|
|
20230711,152700,60123775,5060,5060,5060,5060,0
|
|
20230711,152600,60123775,5060,5060,5060,5060,0
|
|
20230711,152500,60123775,5060,5060,5060,5060,0
|
|
20230711,152400,60123775,5060,5060,5060,5060,0
|
|
20230711,152300,60123775,5060,5060,5060,5060,0
|
|
20230711,152200,60123775,5060,5060,5060,5060,0
|
|
20230711,152100,60123775,5060,5060,5060,5060,0
|
|
20230711,152000,60123775,5060,5060,5060,5060,0
|
|
20230711,151900,60123775,5060,5060,5060,5060,0
|
|
20230711,151800,60123775,5060,5060,5060,5060,0
|
|
20230711,151700,60123775,5060,5060,5060,5060,0
|
|
20230711,151600,60123775,5060,5060,5060,5060,0
|
|
20230711,151500,60123775,5060,5060,5060,5060,0
|
|
20230711,151400,60123775,5060,5060,5060,5060,0
|
|
20230711,151300,60123775,5060,5060,5060,5060,0
|
|
20230711,151200,60123775,5060,5060,5060,5060,0
|
|
20230711,151100,60123775,5060,5060,5060,5060,0
|
|
20230711,151000,60123775,5060,5060,5060,5060,0
|
|
20230711,150900,60123775,5060,5060,5060,5060,1
|
|
20230711,150800,60118715,5030,5030,5030,5030,669
|
|
20230711,150700,56753645,5030,5030,5030,5030,0
|
|
20230711,150600,56753645,5030,5030,5030,5030,0
|
|
20230711,150500,56753645,5030,5030,5030,5030,0
|
|
20230711,150400,56753645,5030,5030,5030,5030,0
|
|
20230711,150300,56753645,5030,5030,5030,5030,0
|
|
20230711,150200,56753645,5030,5030,5030,5030,332
|
|
20230711,150100,55083685,5060,5060,5060,5060,0
|
|
20230711,150000,55083685,5060,5060,5060,5060,0
|
|
20230711,145900,55083685,5060,5060,5060,5060,0
|
|
20230711,145800,55083685,5060,5060,5060,5060,0
|
|
20230711,145700,55083685,5060,5060,5060,5060,0
|
|
20230711,145600,55083685,5060,5060,5060,5060,0
|
|
20230711,145500,55083685,5060,5060,5060,5060,0
|
|
20230711,145400,55083685,5060,5060,5060,5060,0
|
|
20230711,145300,55083685,5060,5060,5060,5060,0
|
|
20230711,145200,55083685,5060,5060,5060,5060,0
|
|
20230711,145100,55083685,5060,5060,5060,5060,0
|
|
20230711,145000,55083685,5060,5060,5060,5060,0
|
|
20230711,144900,55083685,5060,5060,5060,5060,1
|
|
20230711,144800,55078625,5030,5030,5030,5030,0
|
|
20230711,144700,55078625,5030,5030,5030,5030,1
|
|
20230711,144600,55073595,5030,5030,5030,5030,0
|
|
20230711,144500,55073595,5030,5030,5030,5030,0
|
|
20230711,144400,55073595,5030,5030,5030,5030,0
|
|
20230711,144300,55073595,5030,5030,5030,5030,216
|
|
20230711,144200,53987115,5060,5060,5060,5060,0
|
|
20230711,144100,53987115,5060,5060,5060,5060,0
|
|
20230711,144000,53987115,5060,5060,5060,5060,0
|
|
20230711,143900,53987115,5060,5060,5060,5060,0
|
|
20230711,143800,53987115,5060,5060,5060,5060,0
|
|
20230711,143700,53987115,5060,5060,5060,5060,0
|
|
20230711,143600,53987115,5060,5060,5060,5060,0
|
|
20230711,143500,53987115,5060,5060,5060,5060,0
|
|
20230711,143400,53987115,5060,5060,5060,5060,0
|
|
20230711,143300,53987115,5060,5060,5060,5060,0
|
|
20230711,143200,53987115,5060,5060,5060,5060,0
|
|
20230711,143100,53987115,5060,5060,5060,5060,0
|
|
20230711,143000,53987115,5060,5060,5060,5060,0
|
|
20230711,142900,53987115,5060,5060,5060,5060,0
|
|
20230711,142800,53987115,5060,5060,5060,5060,0
|
|
20230711,142700,53987115,5060,5060,5060,5060,0
|
|
20230711,142600,53987115,5060,5060,5060,5060,0
|
|
20230711,142500,53987115,5060,5060,5060,5060,0
|
|
20230711,142400,53987115,5060,5060,5060,5060,0
|
|
20230711,142300,53987115,5060,5060,5060,5060,0
|
|
20230711,142200,53987115,5060,5060,5060,5060,0
|
|
20230711,142100,53987115,5060,5060,5060,5060,0
|
|
20230711,142000,53987115,5060,5060,5060,5060,0
|
|
20230711,141900,53987115,5060,5060,5060,5060,0
|
|
20230711,141800,53987115,5060,5060,5060,5060,0
|
|
20230711,141700,53987115,5060,5060,5060,5060,0
|
|
20230711,141600,53987115,5060,5060,5060,5060,0
|
|
20230711,141500,53987115,5060,5060,5060,5060,0
|
|
20230711,141400,53987115,5060,5060,5060,5060,0
|
|
20230711,141300,53987115,5060,5060,5060,5060,0
|
|
20230711,141200,53987115,5060,5060,5060,5060,0
|
|
20230711,141100,53987115,5060,5060,5060,5060,0
|
|
20230711,141000,53987115,5060,5070,5070,5060,4
|
|
20230711,140900,53966845,5070,5050,5070,5050,396
|
|
20230711,140800,51963525,5040,5040,5040,5040,0
|
|
20230711,140700,51963525,5040,5040,5040,5040,0
|
|
20230711,140600,51963525,5040,5040,5040,5040,0
|
|
20230711,140500,51963525,5040,5040,5040,5040,0
|
|
20230711,140400,51963525,5040,5040,5040,5040,0
|
|
20230711,140300,51963525,5040,5040,5040,5040,0
|
|
20230711,140200,51963525,5040,5040,5040,5040,0
|
|
20230711,140100,51963525,5040,5040,5040,5040,0
|
|
20230711,140000,51963525,5040,5040,5040,5040,0
|
|
20230711,135900,51963525,5040,5040,5040,5040,0
|
|
20230711,135800,51963525,5040,5040,5040,5040,0
|
|
20230711,135700,51963525,5040,5040,5040,5040,0
|
|
20230711,135600,51963525,5040,5040,5040,5040,0
|
|
20230711,135500,51963525,5040,5040,5040,5040,0
|
|
20230711,135400,51963525,5040,5040,5040,5040,0
|
|
20230711,135300,51963525,5040,5040,5040,5040,0
|
|
20230711,135200,51963525,5040,5040,5040,5040,0
|
|
20230711,135100,51963525,5040,5040,5040,5040,0
|
|
20230711,135000,51963525,5040,5040,5040,5040,0
|
|
20230711,134900,51963525,5040,5040,5040,5040,0
|
|
20230711,134800,51963525,5040,5040,5040,5040,0
|
|
20230711,134700,51963525,5040,5040,5040,5040,0
|
|
20230711,134600,51963525,5040,5040,5040,5040,0
|
|
20230711,134500,51963525,5040,5040,5040,5040,0
|
|
20230711,134400,51963525,5040,5040,5040,5040,0
|
|
20230711,134300,51963525,5040,5040,5040,5040,0
|
|
20230711,134200,51963525,5040,5040,5040,5040,0
|
|
20230711,134100,51963525,5040,5040,5040,5040,0
|
|
20230711,134000,51963525,5040,5040,5040,5040,0
|
|
20230711,133900,51963525,5040,5040,5040,5040,4
|
|
20230711,133800,51943365,5040,5040,5040,5040,1
|
|
20230711,133700,51938325,5040,5040,5040,5040,0
|
|
20230711,133600,51938325,5040,5040,5040,5040,0
|
|
20230711,133500,51938325,5040,5040,5040,5040,0
|
|
20230711,133400,51938325,5040,5040,5040,5040,0
|
|
20230711,133300,51938325,5040,5040,5040,5040,0
|
|
20230711,133200,51938325,5040,5040,5040,5040,0
|
|
20230711,133100,51938325,5040,5040,5040,5040,0
|
|
20230711,133000,51938325,5040,5040,5040,5040,0
|
|
20230711,132900,51938325,5040,5040,5040,5040,0
|
|
20230711,132800,51938325,5040,5040,5040,5040,10
|
|
20230711,132700,51887925,5050,5050,5050,5050,0
|
|
20230711,132600,51887925,5050,5050,5050,5050,0
|
|
20230711,132500,51887925,5050,5050,5050,5050,0
|
|
20230711,132400,51887925,5050,5050,5050,5050,0
|
|
20230711,132300,51887925,5050,5050,5050,5050,0
|
|
20230711,132200,51887925,5050,5050,5050,5050,0
|
|
20230711,132100,51887925,5050,5050,5050,5050,0
|
|
20230711,132000,51887925,5050,5050,5050,5050,0
|
|
20230711,131900,51887925,5050,5050,5050,5050,232
|
|
20230711,131800,50716325,5060,5060,5060,5060,0
|
|
20230711,131700,50716325,5060,5060,5060,5060,0
|
|
20230711,131600,50716325,5060,5060,5060,5060,0
|
|
20230711,131500,50716325,5060,5060,5060,5060,0
|
|
20230711,131400,50716325,5060,5060,5060,5060,0
|
|
20230711,131300,50716325,5060,5060,5060,5060,0
|
|
20230711,131200,50716325,5060,5060,5060,5060,0
|
|
20230711,131100,50716325,5060,5060,5060,5060,0
|
|
20230711,131000,50716325,5060,5060,5060,5060,0
|
|
20230711,130900,50716325,5060,5060,5060,5060,60
|
|
20230711,130800,50412725,5060,5060,5060,5060,0
|
|
20230711,130700,50412725,5060,5060,5060,5060,0
|
|
20230711,130600,50412725,5060,5060,5060,5060,0
|
|
20230711,130500,50412725,5060,5060,5060,5060,6
|
|
20230711,130400,50382365,5070,5070,5070,5070,0
|
|
20230711,130300,50382365,5070,5070,5070,5070,0
|
|
20230711,130200,50382365,5070,5070,5070,5070,0
|
|
20230711,130100,50382365,5070,5070,5070,5070,0
|
|
20230711,130000,50382365,5070,5070,5070,5070,0
|
|
20230711,125900,50382365,5070,5070,5070,5070,0
|
|
20230711,125800,50382365,5070,5070,5070,5070,0
|
|
20230711,125700,50382365,5070,5070,5070,5070,0
|
|
20230711,125600,50382365,5070,5070,5070,5070,0
|
|
20230711,125500,50382365,5070,5070,5070,5070,0
|
|
20230711,125400,50382365,5070,5070,5070,5070,0
|
|
20230711,125300,50382365,5070,5070,5070,5070,0
|
|
20230711,125200,50382365,5070,5070,5070,5070,0
|
|
20230711,125100,50382365,5070,5070,5070,5070,0
|
|
20230711,125000,50382365,5070,5070,5070,5070,0
|
|
20230711,124900,50382365,5070,5070,5070,5070,0
|
|
20230711,124800,50382365,5070,5070,5070,5070,0
|
|
20230711,124700,50382365,5070,5060,5070,5060,185
|
|
20230711,124600,49446235,5060,5060,5060,5060,0
|
|
20230711,124500,49446235,5060,5060,5060,5060,0
|
|
20230711,124400,49446235,5060,5060,5060,5060,0
|
|
20230711,124300,49446235,5060,5060,5060,5060,89
|
|
20230711,124200,48995895,5060,5060,5060,5060,0
|
|
20230711,124100,48995895,5060,5060,5060,5060,0
|
|
20230711,124000,48995895,5060,5060,5060,5060,0
|
|
20230711,123900,48995895,5060,5060,5060,5060,0
|
|
20230711,123800,48995895,5060,5060,5060,5060,15
|
|
20230711,123700,48919995,5060,5060,5060,5060,30
|
|
20230711,123600,48768195,5060,5060,5060,5060,16
|
|
20230711,123500,48687235,5060,5060,5060,5060,1
|
|
20230711,123400,48682175,5060,5060,5060,5060,100
|
|
20230711,123300,48176175,5070,5070,5070,5070,0
|
|
20230711,123200,48176175,5070,5070,5070,5070,0
|
|
20230711,123100,48176175,5070,5070,5070,5070,6
|
|
20230711,123000,48145755,5070,5070,5070,5070,327
|
|
20230711,122900,46487865,5070,5070,5070,5070,0
|
|
20230711,122800,46487865,5070,5070,5070,5070,10
|
|
20230711,122700,46437165,5070,5070,5070,5070,0
|
|
20230711,122600,46437165,5070,5070,5070,5070,0
|
|
20230711,122500,46437165,5070,5070,5070,5070,0
|
|
20230711,122400,46437165,5070,5070,5070,5070,50
|
|
20230711,122300,46183665,5080,5080,5080,5080,0
|
|
20230711,122200,46183665,5080,5080,5080,5080,0
|
|
20230711,122100,46183665,5080,5080,5080,5080,0
|
|
20230711,122000,46183665,5080,5080,5080,5080,0
|
|
20230711,121900,46183665,5080,5080,5080,5080,2
|
|
20230711,121800,46173505,5080,5080,5080,5080,0
|
|
20230711,121700,46173505,5080,5080,5080,5080,0
|
|
20230711,121600,46173505,5080,5080,5080,5080,0
|
|
20230711,121500,46173505,5080,5080,5080,5080,0
|
|
20230711,121400,46173505,5080,5080,5080,5080,0
|
|
20230711,121300,46173505,5080,5080,5080,5080,1
|
|
20230711,121200,46168425,5070,5070,5070,5070,0
|
|
20230711,121100,46168425,5070,5070,5070,5070,0
|
|
20230711,121000,46168425,5070,5070,5070,5070,50
|
|
20230711,120900,45914925,5090,5090,5090,5090,0
|
|
20230711,120800,45914925,5090,5090,5090,5090,0
|
|
20230711,120700,45914925,5090,5090,5090,5090,0
|
|
20230711,120600,45914925,5090,5090,5090,5090,0
|
|
20230711,120500,45914925,5090,5070,5090,5070,67
|
|
20230711,120400,45575195,5090,5090,5090,5090,0
|
|
20230711,120300,45575195,5090,5090,5090,5090,0
|
|
20230711,120200,45575195,5090,5080,5090,5080,7
|
|
20230711,120100,45539615,5090,5090,5090,5090,0
|
|
20230711,120000,45539615,5090,5090,5090,5090,0
|
|
20230711,115900,45539615,5090,5080,5090,5070,607
|
|
20230711,115800,42453165,5070,5060,5070,5060,530
|
|
20230711,115700,39767455,5050,5060,5060,5050,3
|
|
20230711,115600,39752295,5030,5030,5030,5030,0
|
|
20230711,115500,39752295,5030,5030,5030,5030,0
|
|
20230711,115400,39752295,5030,5040,5040,5030,42
|
|
20230711,115300,39540915,5060,5060,5060,5060,0
|
|
20230711,115200,39540915,5060,5060,5060,5060,0
|
|
20230711,115100,39540915,5060,5060,5060,5060,0
|
|
20230711,115000,39540915,5060,5060,5060,5060,0
|
|
20230711,114900,39540915,5060,5060,5060,5060,0
|
|
20230711,114800,39540915,5060,5060,5060,5060,0
|
|
20230711,114700,39540915,5060,5060,5060,5060,0
|
|
20230711,114600,39540915,5060,5060,5060,5060,0
|
|
20230711,114500,39540915,5060,5060,5060,5060,0
|
|
20230711,114400,39540915,5060,5060,5060,5060,0
|
|
20230711,114300,39540915,5060,5060,5060,5060,0
|
|
20230711,114200,39540915,5060,5060,5060,5060,0
|
|
20230711,114100,39540915,5060,5060,5060,5060,0
|
|
20230711,114000,39540915,5060,5060,5060,5060,0
|
|
20230711,113900,39540915,5060,5060,5060,5060,0
|
|
20230711,113800,39540915,5060,5060,5060,5060,0
|
|
20230711,113700,39540915,5060,5060,5060,5060,0
|
|
20230711,113600,39540915,5060,5060,5060,5060,0
|
|
20230711,113500,39540915,5060,5060,5060,5060,0
|
|
20230711,113400,39540915,5060,5060,5060,5060,0
|
|
20230711,113300,39540915,5060,5060,5060,5060,0
|
|
20230711,113200,39540915,5060,5060,5060,5060,0
|
|
20230711,113100,39540915,5060,5060,5060,5060,0
|
|
20230711,113000,39540915,5060,5060,5060,5060,0
|
|
20230711,112900,39540915,5060,5060,5060,5060,0
|
|
20230711,112800,39540915,5060,5060,5060,5060,0
|
|
20230711,112700,39540915,5060,5060,5060,5060,20
|
|
20230711,112600,39439715,5060,5060,5060,5060,0
|
|
20230711,112500,39439715,5060,5060,5060,5060,0
|
|
20230711,112400,39439715,5060,5060,5060,5060,0
|
|
20230711,112300,39439715,5060,5060,5060,5060,0
|
|
20230711,112200,39439715,5060,5060,5060,5060,0
|
|
20230711,112100,39439715,5060,5060,5060,5060,0
|
|
20230711,112000,39439715,5060,5060,5060,5060,0
|
|
20230711,111900,39439715,5060,5060,5060,5060,0
|
|
20230711,111800,39439715,5060,5060,5060,5060,0
|
|
20230711,111700,39439715,5060,5060,5060,5060,0
|
|
20230711,111600,39439715,5060,5060,5060,5060,0
|
|
20230711,111500,39439715,5060,5060,5060,5060,1
|
|
20230711,111400,39434655,5040,5040,5040,5040,1
|
|
20230711,111300,39429615,5040,5040,5040,5040,1
|
|
20230711,111200,39424575,5050,5050,5050,5050,0
|
|
20230711,111100,39424575,5050,5050,5050,5050,38
|
|
20230711,111000,39232675,5050,5050,5050,5050,0
|
|
20230711,110900,39232675,5050,5050,5050,5050,0
|
|
20230711,110800,39232675,5050,5050,5050,5050,0
|
|
20230711,110700,39232675,5050,5050,5050,5050,0
|
|
20230711,110600,39232675,5050,5050,5050,5050,0
|
|
20230711,110500,39232675,5050,5050,5050,5050,1
|
|
20230711,110400,39227625,5030,5050,5050,5020,7
|
|
20230711,110300,39192395,5030,4985,5090,4985,744
|
|
20230711,110200,35436885,4990,4990,4990,4990,0
|
|
20230711,110100,35436885,4990,4990,4990,4990,0
|
|
20230711,110000,35436885,4990,4990,4990,4990,0
|
|
20230711,105900,35436885,4990,4990,4990,4990,0
|
|
20230711,105800,35436885,4990,4990,4990,4990,0
|
|
20230711,105700,35436885,4990,4990,4990,4990,0
|
|
20230711,105600,35436885,4990,4990,4990,4990,0
|
|
20230711,105500,35436885,4990,4990,4990,4990,0
|
|
20230711,105400,35436885,4990,4990,4990,4990,0
|
|
20230711,105300,35436885,4990,4990,4990,4990,0
|
|
20230711,105200,35436885,4990,4990,4990,4990,0
|
|
20230711,105100,35436885,4990,4990,4990,4990,0
|
|
20230711,105000,35436885,4990,4990,4990,4990,1
|
|
20230711,104900,35431895,4985,4985,4985,4985,0
|
|
20230711,104800,35431895,4985,4985,4985,4985,0
|
|
20230711,104700,35431895,4985,4985,4985,4985,0
|
|
20230711,104600,35431895,4985,4985,4985,4985,4
|
|
20230711,104500,35411955,4990,4990,4990,4990,49
|
|
20230711,104400,35167445,5000,5000,5000,5000,0
|
|
20230711,104300,35167445,5000,5000,5000,5000,1
|
|
20230711,104200,35162445,5010,5010,5010,5010,0
|
|
20230711,104100,35162445,5010,5010,5010,5010,0
|
|
20230711,104000,35162445,5010,5010,5010,5010,0
|
|
20230711,103900,35162445,5010,5010,5010,5010,0
|
|
20230711,103800,35162445,5010,5010,5010,5010,0
|
|
20230711,103700,35162445,5010,5010,5010,5010,0
|
|
20230711,103600,35162445,5010,5010,5010,5010,0
|
|
20230711,103500,35162445,5010,4990,5010,4990,2
|
|
20230711,103400,35152445,4990,5010,5010,4990,42
|
|
20230711,103300,34942205,5040,4980,5080,4980,114
|
|
20230711,103200,34369345,5000,4955,5000,4955,63
|
|
20230711,103100,34055550,4945,4940,4945,4940,1564
|
|
20230711,103000,26325365,4940,4940,4940,4940,0
|
|
20230711,102900,26325365,4940,4940,4940,4940,0
|
|
20230711,102800,26325365,4940,4940,4940,4940,0
|
|
20230711,102700,26325365,4940,4940,4940,4940,0
|
|
20230711,102600,26325365,4940,4940,4940,4940,0
|
|
20230711,102500,26325365,4940,4940,4940,4940,0
|
|
20230711,102400,26325365,4940,4940,4940,4940,0
|
|
20230711,102300,26325365,4940,4940,4940,4940,0
|
|
20230711,102200,26325365,4940,4940,4940,4940,0
|
|
20230711,102100,26325365,4940,4940,4940,4940,6
|
|
20230711,102000,26295725,4940,4940,4940,4940,0
|
|
20230711,101900,26295725,4940,4940,4940,4940,0
|
|
20230711,101800,26295725,4940,4940,4940,4940,0
|
|
20230711,101700,26295725,4940,4940,4940,4940,0
|
|
20230711,101600,26295725,4940,4940,4940,4940,0
|
|
20230711,101500,26295725,4940,4940,4940,4940,0
|
|
20230711,101400,26295725,4940,4940,4940,4940,0
|
|
20230711,101300,26295725,4940,4940,4940,4940,0
|
|
20230711,101200,26295725,4940,4940,4940,4940,0
|
|
20230711,101100,26295725,4940,4940,4940,4940,0
|
|
20230711,101000,26295725,4940,4940,4940,4940,0
|
|
20230711,100900,26295725,4940,4940,4940,4940,0
|
|
20230711,100800,26295725,4940,4940,4940,4940,0
|
|
20230711,100700,26295725,4940,4940,4940,4940,0
|
|
20230711,100600,26295725,4940,4940,4940,4940,0
|
|
20230711,100500,26295725,4940,4940,4940,4940,1
|
|
20230711,100400,26290785,4935,4935,4935,4935,0
|
|
20230711,100300,26290785,4935,4935,4935,4935,0
|
|
20230711,100200,26290785,4935,4935,4935,4935,0
|
|
20230711,100100,26290785,4935,4935,4935,4935,0
|
|
20230711,100000,26290785,4935,4935,4935,4935,20
|
|
20230711,095900,26192085,4935,4935,4935,4935,0
|
|
20230711,095800,26192085,4935,4935,4935,4935,3
|
|
20230711,095700,26177280,4935,4935,4935,4935,0
|
|
20230711,095600,26177280,4935,4935,4935,4935,0
|
|
20230711,095500,26177280,4935,4935,4935,4935,0
|
|
20230711,095400,26177280,4935,4935,4935,4935,0
|
|
20230711,095300,26177280,4935,4935,4935,4935,0
|
|
20230711,095200,26177280,4935,4935,4935,4935,0
|
|
20230711,095100,26177280,4935,4935,4935,4935,0
|
|
20230711,095000,26177280,4935,4935,4935,4935,0
|
|
20230711,094900,26177280,4935,4935,4935,4935,0
|
|
20230711,094800,26177280,4935,4935,4935,4935,1
|
|
20230711,094700,26172345,4935,4935,4935,4935,0
|
|
20230711,094600,26172345,4935,4935,4935,4935,0
|
|
20230711,094500,26172345,4935,4935,4935,4935,276
|
|
20230711,094400,24810285,4935,4935,4935,4935,0
|
|
20230711,094300,24810285,4935,4935,4935,4935,0
|
|
20230711,094200,24810285,4935,4935,4935,4935,100
|
|
20230711,094100,24316785,4940,4940,4940,4940,0
|
|
20230711,094000,24316785,4940,4940,4940,4940,1
|
|
20230711,093900,24311845,4935,4935,4935,4935,14
|
|
20230711,093800,24242755,4935,4935,4935,4935,0
|
|
20230711,093700,24242755,4935,4935,4935,4935,0
|
|
20230711,093600,24242755,4935,4935,4935,4935,0
|
|
20230711,093500,24242755,4935,4935,4935,4935,0
|
|
20230711,093400,24242755,4935,4935,4935,4935,0
|
|
20230711,093300,24242755,4935,4950,4950,4935,1000
|
|
20230711,093200,19306770,4955,4955,4955,4955,0
|
|
20230711,093100,19306770,4955,4955,4955,4955,0
|
|
20230711,093000,19306770,4955,4940,4955,4940,7
|
|
20230711,092900,19272175,4940,4940,4940,4940,0
|
|
20230711,092800,19272175,4940,4940,4940,4940,13
|
|
20230711,092700,19207955,4935,4935,4935,4935,19
|
|
20230711,092600,19114190,4935,4935,4935,4935,0
|
|
20230711,092500,19114190,4935,4940,4950,4935,379
|
|
20230711,092400,17238555,4935,4935,4935,4935,5
|
|
20230711,092300,17213880,4940,4920,4940,4920,1840
|
|
20230711,092200,8153815,4920,4920,4920,4920,10
|
|
20230711,092100,8104615,4920,4920,4920,4920,30
|
|
20230711,092000,7957015,4920,4920,4920,4920,0
|
|
20230711,091900,7957015,4920,4920,4920,4920,10
|
|
20230711,091800,7907815,4920,4920,4920,4920,2
|
|
20230711,091700,7897975,4920,4920,4920,4920,0
|
|
20230711,091600,7897975,4920,4920,4920,4920,0
|
|
20230711,091500,7897975,4920,4920,4920,4920,0
|
|
20230711,091400,7897975,4920,4920,4920,4920,0
|
|
20230711,091300,7897975,4920,4920,4920,4920,113
|
|
20230711,091200,7342015,4920,4920,4920,4920,1
|
|
20230711,091100,7337095,4920,4920,4920,4920,200
|
|
20230711,091000,6353095,4920,4935,4935,4920,1039
|
|
20230711,090900,1239940,4940,4940,4940,4940,0
|
|
20230711,090800,1239940,4940,4940,4940,4940,1
|
|
20230711,090700,1235000,4940,4940,4940,4940,0
|
|
20230711,090600,1235000,4940,4940,4940,4940,0
|
|
20230711,090500,1235000,4940,4940,4940,4940,0
|
|
20230711,090400,1235000,4940,4940,4940,4940,0
|
|
20230711,090300,1235000,4940,4940,4940,4940,0
|
|
20230711,090200,1235000,4940,4940,4940,4940,0
|
|
20230711,090100,1235000,4940,4940,4940,4940,40
|
|
20230711,090000,1037400,4940,4940,4940,4940,210
|