592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184900,39596130,5090,5090,5090,5090,529
|
|
20230713,184800,39596130,5090,5090,5090,5090,0
|
|
20230713,184700,39596130,5090,5090,5090,5090,0
|
|
20230713,184600,39596130,5090,5090,5090,5090,0
|
|
20230713,184500,39596130,5090,5090,5090,5090,0
|
|
20230713,184400,39596130,5090,5090,5090,5090,0
|
|
20230713,184300,39596130,5090,5090,5090,5090,0
|
|
20230713,184200,39596130,5090,5090,5090,5090,0
|
|
20230713,184100,39596130,5090,5090,5090,5090,0
|
|
20230713,184000,39596130,5090,5090,5090,5090,0
|
|
20230713,183900,39596130,5090,5090,5090,5090,0
|
|
20230713,183800,39596130,5090,5090,5090,5090,0
|
|
20230713,183700,39596130,5090,5090,5090,5090,0
|
|
20230713,183600,39596130,5090,5090,5090,5090,0
|
|
20230713,183500,39596130,5090,5090,5090,5090,0
|
|
20230713,183400,39596130,5090,5090,5090,5090,0
|
|
20230713,183300,39596130,5090,5090,5090,5090,0
|
|
20230713,183200,39596130,5090,5090,5090,5090,0
|
|
20230713,183100,39596130,5090,5090,5090,5090,0
|
|
20230713,183000,39596130,5090,5090,5090,5090,0
|
|
20230713,182900,39596130,5090,5090,5090,5090,0
|
|
20230713,182800,39596130,5090,5090,5090,5090,0
|
|
20230713,182700,39596130,5090,5090,5090,5090,0
|
|
20230713,182600,39596130,5090,5090,5090,5090,0
|
|
20230713,182500,39596130,5090,5090,5090,5090,0
|
|
20230713,182400,39596130,5090,5090,5090,5090,0
|
|
20230713,182300,39596130,5090,5090,5090,5090,0
|
|
20230713,182200,39596130,5090,5090,5090,5090,0
|
|
20230713,182100,39596130,5090,5090,5090,5090,0
|
|
20230713,182000,39596130,5090,5090,5090,5090,0
|
|
20230713,181900,39596130,5090,5090,5090,5090,529
|
|
20230713,181800,39596130,5090,5090,5090,5090,0
|
|
20230713,181700,39596130,5090,5090,5090,5090,0
|
|
20230713,181600,39596130,5090,5090,5090,5090,0
|
|
20230713,181500,39596130,5090,5090,5090,5090,0
|
|
20230713,181400,39596130,5090,5090,5090,5090,0
|
|
20230713,181300,39596130,5090,5090,5090,5090,0
|
|
20230713,181200,39596130,5090,5090,5090,5090,0
|
|
20230713,181100,39596130,5090,5090,5090,5090,0
|
|
20230713,181000,39596130,5090,5090,5090,5090,0
|
|
20230713,180900,39596130,5090,5090,5090,5090,0
|
|
20230713,180800,39596130,5090,5090,5090,5090,0
|
|
20230713,180700,39596130,5090,5090,5090,5090,0
|
|
20230713,180600,39596130,5090,5090,5090,5090,0
|
|
20230713,180500,39596130,5090,5090,5090,5090,0
|
|
20230713,180400,39596130,5090,5090,5090,5090,0
|
|
20230713,180300,39596130,5090,5090,5090,5090,0
|
|
20230713,180200,39596130,5090,5090,5090,5090,0
|
|
20230713,180100,39596130,5090,5090,5090,5090,0
|
|
20230713,180000,39596130,5090,5090,5090,5090,0
|
|
20230713,175900,39596130,5090,5090,5090,5090,0
|
|
20230713,175800,39596130,5090,5090,5090,5090,0
|
|
20230713,175700,39596130,5090,5090,5090,5090,0
|
|
20230713,175600,39596130,5090,5090,5090,5090,0
|
|
20230713,175500,39596130,5090,5090,5090,5090,0
|
|
20230713,175400,39596130,5090,5090,5090,5090,0
|
|
20230713,175300,39596130,5090,5090,5090,5090,0
|
|
20230713,175200,39596130,5090,5090,5090,5090,0
|
|
20230713,175100,39596130,5090,5090,5090,5090,0
|
|
20230713,175000,39596130,5090,5090,5090,5090,0
|
|
20230713,174900,39596130,5090,5090,5090,5090,529
|
|
20230713,174800,39596130,5090,5090,5090,5090,0
|
|
20230713,174700,39596130,5090,5090,5090,5090,0
|
|
20230713,174600,39596130,5090,5090,5090,5090,0
|
|
20230713,174500,39596130,5090,5090,5090,5090,0
|
|
20230713,174400,39596130,5090,5090,5090,5090,0
|
|
20230713,174300,39596130,5090,5090,5090,5090,0
|
|
20230713,174200,39596130,5090,5090,5090,5090,0
|
|
20230713,174100,39596130,5090,5090,5090,5090,0
|
|
20230713,174000,39596130,5090,5090,5090,5090,0
|
|
20230713,173900,39596130,5090,5090,5090,5090,0
|
|
20230713,173800,39596130,5090,5090,5090,5090,0
|
|
20230713,173700,39596130,5090,5090,5090,5090,0
|
|
20230713,173600,39596130,5090,5090,5090,5090,0
|
|
20230713,173500,39596130,5090,5090,5090,5090,0
|
|
20230713,173400,39596130,5090,5090,5090,5090,0
|
|
20230713,173300,39596130,5090,5090,5090,5090,0
|
|
20230713,173200,39596130,5090,5090,5090,5090,0
|
|
20230713,173100,39596130,5090,5090,5090,5090,0
|
|
20230713,173000,39596130,5090,5090,5090,5090,0
|
|
20230713,172900,39596130,5090,5090,5090,5090,0
|
|
20230713,172800,39596130,5090,5090,5090,5090,0
|
|
20230713,172700,39596130,5090,5090,5090,5090,0
|
|
20230713,172600,39596130,5090,5090,5090,5090,0
|
|
20230713,172500,39596130,5090,5090,5090,5090,0
|
|
20230713,172400,39596130,5090,5090,5090,5090,0
|
|
20230713,172300,39596130,5090,5090,5090,5090,0
|
|
20230713,172200,39596130,5090,5090,5090,5090,0
|
|
20230713,172100,39596130,5090,5090,5090,5090,0
|
|
20230713,172000,39596130,5090,5090,5090,5090,0
|
|
20230713,171900,39596130,5090,5090,5090,5090,529
|
|
20230713,171800,39596130,5090,5090,5090,5090,0
|
|
20230713,171700,39596130,5090,5090,5090,5090,0
|
|
20230713,171600,39596130,5090,5090,5090,5090,0
|
|
20230713,171500,39596130,5090,5090,5090,5090,0
|
|
20230713,171400,39596130,5090,5090,5090,5090,0
|
|
20230713,171300,39596130,5090,5090,5090,5090,0
|
|
20230713,171200,39596130,5090,5090,5090,5090,0
|
|
20230713,171100,39596130,5090,5090,5090,5090,0
|
|
20230713,171000,39596130,5090,5090,5090,5090,0
|
|
20230713,170900,39596130,5090,5090,5090,5090,0
|
|
20230713,170800,39596130,5090,5090,5090,5090,0
|
|
20230713,170700,39596130,5090,5090,5090,5090,0
|
|
20230713,170600,39596130,5090,5090,5090,5090,0
|
|
20230713,170500,39596130,5090,5090,5090,5090,0
|
|
20230713,170400,39596130,5090,5090,5090,5090,0
|
|
20230713,170300,39596130,5090,5090,5090,5090,0
|
|
20230713,170200,39596130,5090,5090,5090,5090,0
|
|
20230713,170100,39596130,5090,5090,5090,5090,0
|
|
20230713,170000,39596130,5090,5090,5090,5090,0
|
|
20230713,165900,39596130,5090,5090,5090,5090,0
|
|
20230713,165800,39596130,5090,5090,5090,5090,0
|
|
20230713,165700,39596130,5090,5090,5090,5090,0
|
|
20230713,165600,39596130,5090,5090,5090,5090,0
|
|
20230713,165500,39596130,5090,5090,5090,5090,0
|
|
20230713,165400,39596130,5090,5090,5090,5090,0
|
|
20230713,165300,39596130,5090,5090,5090,5090,0
|
|
20230713,165200,39596130,5090,5090,5090,5090,0
|
|
20230713,165100,39596130,5090,5090,5090,5090,0
|
|
20230713,165000,39596130,5090,5090,5090,5090,0
|
|
20230713,164900,39596130,5090,5090,5090,5090,529
|
|
20230713,164800,39596130,5090,5090,5090,5090,0
|
|
20230713,164700,39596130,5090,5090,5090,5090,0
|
|
20230713,164600,39596130,5090,5090,5090,5090,0
|
|
20230713,164500,39596130,5090,5090,5090,5090,0
|
|
20230713,164400,39596130,5090,5090,5090,5090,0
|
|
20230713,164300,39596130,5090,5090,5090,5090,0
|
|
20230713,164200,39596130,5090,5090,5090,5090,0
|
|
20230713,164100,39596130,5090,5090,5090,5090,0
|
|
20230713,164000,39596130,5090,5090,5090,5090,0
|
|
20230713,163900,39596130,5090,5090,5090,5090,0
|
|
20230713,163800,39596130,5090,5090,5090,5090,0
|
|
20230713,163700,39596130,5090,5090,5090,5090,0
|
|
20230713,163600,39596130,5090,5090,5090,5090,0
|
|
20230713,163500,39596130,5090,5090,5090,5090,0
|
|
20230713,163400,39596130,5090,5090,5090,5090,0
|
|
20230713,163300,39596130,5090,5090,5090,5090,0
|
|
20230713,163200,39596130,5090,5090,5090,5090,0
|
|
20230713,163100,39596130,5090,5090,5090,5090,0
|
|
20230713,163000,39596130,5090,5090,5090,5090,0
|
|
20230713,162900,39596130,5090,5090,5090,5090,0
|
|
20230713,162800,39596130,5090,5090,5090,5090,0
|
|
20230713,162700,39596130,5090,5090,5090,5090,0
|
|
20230713,162600,39596130,5090,5090,5090,5090,0
|
|
20230713,162500,39596130,5090,5090,5090,5090,0
|
|
20230713,162400,39596130,5090,5090,5090,5090,0
|
|
20230713,162300,39596130,5090,5090,5090,5090,0
|
|
20230713,162200,39596130,5090,5090,5090,5090,0
|
|
20230713,162100,39596130,5090,5090,5090,5090,0
|
|
20230713,162000,39596130,5090,5090,5090,5090,0
|
|
20230713,161900,39596130,5090,5090,5090,5090,529
|
|
20230713,161800,39596130,5090,5090,5090,5090,0
|
|
20230713,161700,39596130,5090,5090,5090,5090,0
|
|
20230713,161600,39596130,5090,5090,5090,5090,0
|
|
20230713,161500,39596130,5090,5090,5090,5090,0
|
|
20230713,161400,39596130,5090,5090,5090,5090,0
|
|
20230713,161300,39596130,5090,5090,5090,5090,0
|
|
20230713,161200,39596130,5090,5090,5090,5090,0
|
|
20230713,161100,39596130,5090,5090,5090,5090,0
|
|
20230713,161000,39596130,5090,5090,5090,5090,0
|
|
20230713,160900,39596130,5090,5090,5090,5090,0
|
|
20230713,160800,39596130,5090,5090,5090,5090,0
|
|
20230713,160700,39596130,5090,5090,5090,5090,0
|
|
20230713,160600,39596130,5090,5090,5090,5090,0
|
|
20230713,160500,39596130,5090,5090,5090,5090,0
|
|
20230713,160400,39596130,5090,5090,5090,5090,0
|
|
20230713,160300,39596130,5090,5090,5090,5090,0
|
|
20230713,160200,39596130,5090,5090,5090,5090,0
|
|
20230713,160100,39596130,5090,5090,5090,5090,0
|
|
20230713,160000,39596130,5090,5090,5090,5090,0
|
|
20230713,155900,39596130,5090,5090,5090,5090,0
|
|
20230713,155800,39596130,5090,5090,5090,5090,0
|
|
20230713,155700,39596130,5090,5090,5090,5090,0
|
|
20230713,155600,39596130,5090,5090,5090,5090,0
|
|
20230713,155500,39596130,5090,5090,5090,5090,0
|
|
20230713,155400,39596130,5090,5090,5090,5090,0
|
|
20230713,155300,39596130,5090,5090,5090,5090,0
|
|
20230713,155200,39596130,5090,5090,5090,5090,0
|
|
20230713,155100,39596130,5090,5090,5090,5090,0
|
|
20230713,155000,39596130,5090,5090,5090,5090,0
|
|
20230713,154900,39596130,5090,5090,5090,5090,529
|
|
20230713,154800,39596130,5090,5090,5090,5090,0
|
|
20230713,154700,39596130,5090,5090,5090,5090,0
|
|
20230713,154600,39596130,5090,5090,5090,5090,0
|
|
20230713,154500,39596130,5090,5090,5090,5090,0
|
|
20230713,154400,39596130,5090,5090,5090,5090,0
|
|
20230713,154300,39596130,5090,5090,5090,5090,0
|
|
20230713,154200,39596130,5090,5090,5090,5090,0
|
|
20230713,154100,39596130,5090,5090,5090,5090,0
|
|
20230713,154000,39596130,5090,5090,5090,5090,0
|
|
20230713,153900,39596130,5090,5090,5090,5090,0
|
|
20230713,153800,39596130,5090,5090,5090,5090,0
|
|
20230713,153700,39596130,5090,5090,5090,5090,0
|
|
20230713,153600,39596130,5090,5090,5090,5090,0
|
|
20230713,153500,39596130,5090,5090,5090,5090,0
|
|
20230713,153400,39596130,5090,5090,5090,5090,0
|
|
20230713,153300,39596130,5090,5090,5090,5090,0
|
|
20230713,153200,39596130,5090,5090,5090,5090,0
|
|
20230713,153100,39596130,5090,5090,5090,5090,0
|
|
20230713,153000,39596130,5090,5090,5090,5090,529
|
|
20230713,152900,36903520,5070,5070,5070,5070,0
|
|
20230713,152800,36903520,5070,5070,5070,5070,0
|
|
20230713,152700,36903520,5070,5070,5070,5070,0
|
|
20230713,152600,36903520,5070,5070,5070,5070,0
|
|
20230713,152500,36903520,5070,5070,5070,5070,0
|
|
20230713,152400,36903520,5070,5070,5070,5070,0
|
|
20230713,152300,36903520,5070,5070,5070,5070,0
|
|
20230713,152200,36903520,5070,5070,5070,5070,0
|
|
20230713,152100,36903520,5070,5070,5070,5070,0
|
|
20230713,152000,36903520,5070,5070,5070,5070,0
|
|
20230713,151900,36903520,5070,5070,5070,5070,1
|
|
20230713,151800,36898450,5040,5040,5040,5040,0
|
|
20230713,151700,36898450,5040,5040,5040,5040,0
|
|
20230713,151600,36898450,5040,5040,5040,5040,0
|
|
20230713,151500,36898450,5040,5050,5050,5040,427
|
|
20230713,151400,34744510,5060,5070,5070,5060,36
|
|
20230713,151300,34562160,5080,5080,5080,5080,0
|
|
20230713,151200,34562160,5080,5080,5080,5080,0
|
|
20230713,151100,34562160,5080,5080,5080,5080,0
|
|
20230713,151000,34562160,5080,5080,5080,5080,0
|
|
20230713,150900,34562160,5080,5080,5080,5080,0
|
|
20230713,150800,34562160,5080,5080,5080,5080,0
|
|
20230713,150700,34562160,5080,5080,5080,5080,0
|
|
20230713,150600,34562160,5080,5080,5080,5080,0
|
|
20230713,150500,34562160,5080,5080,5080,5080,0
|
|
20230713,150400,34562160,5080,5080,5080,5080,0
|
|
20230713,150300,34562160,5080,5080,5080,5080,0
|
|
20230713,150200,34562160,5080,5080,5080,5080,0
|
|
20230713,150100,34562160,5080,5080,5080,5080,0
|
|
20230713,150000,34562160,5080,5080,5080,5080,0
|
|
20230713,145900,34562160,5080,5080,5080,5080,20
|
|
20230713,145800,34460560,5080,5080,5080,5080,0
|
|
20230713,145700,34460560,5080,5080,5080,5080,0
|
|
20230713,145600,34460560,5080,5080,5080,5080,0
|
|
20230713,145500,34460560,5080,5080,5080,5080,0
|
|
20230713,145400,34460560,5080,5080,5080,5080,0
|
|
20230713,145300,34460560,5080,5080,5080,5080,0
|
|
20230713,145200,34460560,5080,5080,5080,5080,0
|
|
20230713,145100,34460560,5080,5080,5080,5080,0
|
|
20230713,145000,34460560,5080,5080,5080,5080,1
|
|
20230713,144900,34455480,5090,5090,5090,5090,0
|
|
20230713,144800,34455480,5090,5090,5090,5090,0
|
|
20230713,144700,34455480,5090,5090,5090,5090,0
|
|
20230713,144600,34455480,5090,5080,5090,5080,26
|
|
20230713,144500,34323340,5080,5080,5080,5080,0
|
|
20230713,144400,34323340,5080,5080,5080,5080,0
|
|
20230713,144300,34323340,5080,5080,5080,5080,0
|
|
20230713,144200,34323340,5080,5080,5080,5080,0
|
|
20230713,144100,34323340,5080,5080,5080,5080,0
|
|
20230713,144000,34323340,5080,5080,5080,5080,0
|
|
20230713,143900,34323340,5080,5080,5080,5080,0
|
|
20230713,143800,34323340,5080,5080,5080,5080,0
|
|
20230713,143700,34323340,5080,5080,5080,5080,0
|
|
20230713,143600,34323340,5080,5080,5080,5080,0
|
|
20230713,143500,34323340,5080,5080,5080,5080,0
|
|
20230713,143400,34323340,5080,5080,5080,5080,1
|
|
20230713,143300,34318260,5090,5090,5090,5090,0
|
|
20230713,143200,34318260,5090,5090,5090,5090,0
|
|
20230713,143100,34318260,5090,5090,5090,5090,0
|
|
20230713,143000,34318260,5090,5090,5090,5090,0
|
|
20230713,142900,34318260,5090,5090,5090,5090,0
|
|
20230713,142800,34318260,5090,5090,5090,5090,0
|
|
20230713,142700,34318260,5090,5090,5090,5090,0
|
|
20230713,142600,34318260,5090,5090,5090,5090,0
|
|
20230713,142500,34318260,5090,5090,5090,5090,0
|
|
20230713,142400,34318260,5090,5090,5090,5090,0
|
|
20230713,142300,34318260,5090,5090,5090,5090,0
|
|
20230713,142200,34318260,5090,5090,5090,5090,0
|
|
20230713,142100,34318260,5090,5090,5090,5090,0
|
|
20230713,142000,34318260,5090,5090,5090,5090,0
|
|
20230713,141900,34318260,5090,5090,5090,5090,0
|
|
20230713,141800,34318260,5090,5090,5090,5090,0
|
|
20230713,141700,34318260,5090,5090,5090,5090,0
|
|
20230713,141600,34318260,5090,5090,5090,5090,0
|
|
20230713,141500,34318260,5090,5090,5090,5090,0
|
|
20230713,141400,34318260,5090,5090,5090,5090,0
|
|
20230713,141300,34318260,5090,5090,5090,5090,0
|
|
20230713,141200,34318260,5090,5090,5090,5090,0
|
|
20230713,141100,34318260,5090,5090,5090,5090,0
|
|
20230713,141000,34318260,5090,5090,5090,5090,0
|
|
20230713,140900,34318260,5090,5090,5090,5090,0
|
|
20230713,140800,34318260,5090,5090,5090,5090,0
|
|
20230713,140700,34318260,5090,5090,5090,5090,0
|
|
20230713,140600,34318260,5090,5090,5090,5090,0
|
|
20230713,140500,34318260,5090,5090,5090,5090,0
|
|
20230713,140400,34318260,5090,5090,5090,5090,0
|
|
20230713,140300,34318260,5090,5090,5090,5090,0
|
|
20230713,140200,34318260,5090,5090,5090,5090,0
|
|
20230713,140100,34318260,5090,5090,5090,5090,0
|
|
20230713,140000,34318260,5090,5090,5090,5090,0
|
|
20230713,135900,34318260,5090,5090,5090,5090,0
|
|
20230713,135800,34318260,5090,5090,5090,5090,0
|
|
20230713,135700,34318260,5090,5090,5090,5090,0
|
|
20230713,135600,34318260,5090,5090,5090,5090,0
|
|
20230713,135500,34318260,5090,5090,5090,5090,0
|
|
20230713,135400,34318260,5090,5090,5090,5090,0
|
|
20230713,135300,34318260,5090,5090,5090,5090,0
|
|
20230713,135200,34318260,5090,5090,5090,5090,0
|
|
20230713,135100,34318260,5090,5090,5090,5090,0
|
|
20230713,135000,34318260,5090,5090,5090,5090,0
|
|
20230713,134900,34318260,5090,5090,5090,5090,1
|
|
20230713,134800,34313170,5050,5060,5060,5050,300
|
|
20230713,134700,32796860,5090,5090,5090,5090,0
|
|
20230713,134600,32796860,5090,5090,5090,5090,0
|
|
20230713,134500,32796860,5090,5090,5090,5090,0
|
|
20230713,134400,32796860,5090,5090,5090,5090,0
|
|
20230713,134300,32796860,5090,5090,5090,5090,0
|
|
20230713,134200,32796860,5090,5090,5090,5090,0
|
|
20230713,134100,32796860,5090,5090,5090,5090,0
|
|
20230713,134000,32796860,5090,5090,5090,5090,0
|
|
20230713,133900,32796860,5090,5090,5090,5090,0
|
|
20230713,133800,32796860,5090,5090,5090,5090,0
|
|
20230713,133700,32796860,5090,5090,5090,5090,0
|
|
20230713,133600,32796860,5090,5090,5090,5090,0
|
|
20230713,133500,32796860,5090,5090,5090,5090,0
|
|
20230713,133400,32796860,5090,5090,5090,5090,0
|
|
20230713,133300,32796860,5090,5090,5090,5090,300
|
|
20230713,133200,31269860,5090,5090,5090,5090,0
|
|
20230713,133100,31269860,5090,5090,5090,5090,0
|
|
20230713,133000,31269860,5090,5090,5090,5090,0
|
|
20230713,132900,31269860,5090,5090,5090,5090,0
|
|
20230713,132800,31269860,5090,5090,5090,5090,0
|
|
20230713,132700,31269860,5090,5090,5090,5090,0
|
|
20230713,132600,31269860,5090,5090,5090,5090,0
|
|
20230713,132500,31269860,5090,5090,5090,5090,0
|
|
20230713,132400,31269860,5090,5090,5090,5090,0
|
|
20230713,132300,31269860,5090,5090,5090,5090,0
|
|
20230713,132200,31269860,5090,5090,5090,5090,0
|
|
20230713,132100,31269860,5090,5090,5090,5090,0
|
|
20230713,132000,31269860,5090,5090,5090,5090,0
|
|
20230713,131900,31269860,5090,5090,5090,5090,0
|
|
20230713,131800,31269860,5090,5090,5090,5090,0
|
|
20230713,131700,31269860,5090,5090,5090,5090,0
|
|
20230713,131600,31269860,5090,5090,5090,5090,0
|
|
20230713,131500,31269860,5090,5090,5090,5090,0
|
|
20230713,131400,31269860,5090,5090,5090,5090,0
|
|
20230713,131300,31269860,5090,5090,5090,5090,0
|
|
20230713,131200,31269860,5090,5090,5090,5090,0
|
|
20230713,131100,31269860,5090,5090,5090,5090,0
|
|
20230713,131000,31269860,5090,5090,5090,5090,0
|
|
20230713,130900,31269860,5090,5090,5090,5090,0
|
|
20230713,130800,31269860,5090,5090,5090,5090,0
|
|
20230713,130700,31269860,5090,5090,5090,5090,0
|
|
20230713,130600,31269860,5090,5090,5090,5090,0
|
|
20230713,130500,31269860,5090,5090,5090,5090,0
|
|
20230713,130400,31269860,5090,5090,5090,5090,0
|
|
20230713,130300,31269860,5090,5090,5090,5090,0
|
|
20230713,130200,31269860,5090,5090,5090,5090,0
|
|
20230713,130100,31269860,5090,5090,5090,5090,0
|
|
20230713,130000,31269860,5090,5090,5090,5090,0
|
|
20230713,125900,31269860,5090,5090,5090,5090,0
|
|
20230713,125800,31269860,5090,5090,5090,5090,0
|
|
20230713,125700,31269860,5090,5090,5090,5090,0
|
|
20230713,125600,31269860,5090,5090,5090,5090,0
|
|
20230713,125500,31269860,5090,5090,5090,5090,0
|
|
20230713,125400,31269860,5090,5090,5090,5090,0
|
|
20230713,125300,31269860,5090,5090,5090,5090,0
|
|
20230713,125200,31269860,5090,5090,5090,5090,0
|
|
20230713,125100,31269860,5090,5090,5090,5090,0
|
|
20230713,125000,31269860,5090,5090,5090,5090,0
|
|
20230713,124900,31269860,5090,5090,5090,5090,0
|
|
20230713,124800,31269860,5090,5090,5090,5090,0
|
|
20230713,124700,31269860,5090,5090,5090,5090,0
|
|
20230713,124600,31269860,5090,5090,5090,5090,0
|
|
20230713,124500,31269860,5090,5090,5090,5090,0
|
|
20230713,124400,31269860,5090,5090,5090,5090,0
|
|
20230713,124300,31269860,5090,5090,5090,5090,0
|
|
20230713,124200,31269860,5090,5090,5090,5090,0
|
|
20230713,124100,31269860,5090,5090,5090,5090,0
|
|
20230713,124000,31269860,5090,5090,5090,5090,0
|
|
20230713,123900,31269860,5090,5090,5090,5090,0
|
|
20230713,123800,31269860,5090,5090,5090,5090,0
|
|
20230713,123700,31269860,5090,5090,5090,5090,1
|
|
20230713,123600,31264770,5060,5060,5060,5060,0
|
|
20230713,123500,31264770,5060,5060,5060,5060,0
|
|
20230713,123400,31264770,5060,5060,5060,5060,100
|
|
20230713,123300,30758770,5060,5060,5060,5060,0
|
|
20230713,123200,30758770,5060,5060,5060,5060,0
|
|
20230713,123100,30758770,5060,5060,5060,5060,0
|
|
20230713,123000,30758770,5060,5060,5060,5060,0
|
|
20230713,122900,30758770,5060,5060,5060,5060,0
|
|
20230713,122800,30758770,5060,5060,5060,5060,0
|
|
20230713,122700,30758770,5060,5060,5060,5060,0
|
|
20230713,122600,30758770,5060,5060,5060,5060,0
|
|
20230713,122500,30758770,5060,5060,5060,5060,0
|
|
20230713,122400,30758770,5060,5060,5060,5060,0
|
|
20230713,122300,30758770,5060,5060,5060,5060,0
|
|
20230713,122200,30758770,5060,5060,5060,5060,0
|
|
20230713,122100,30758770,5060,5060,5060,5060,0
|
|
20230713,122000,30758770,5060,5060,5060,5060,0
|
|
20230713,121900,30758770,5060,5060,5060,5060,0
|
|
20230713,121800,30758770,5060,5060,5060,5060,0
|
|
20230713,121700,30758770,5060,5060,5060,5060,0
|
|
20230713,121600,30758770,5060,5060,5060,5060,0
|
|
20230713,121500,30758770,5060,5060,5060,5060,0
|
|
20230713,121400,30758770,5060,5060,5060,5060,0
|
|
20230713,121300,30758770,5060,5060,5060,5060,0
|
|
20230713,121200,30758770,5060,5060,5060,5060,0
|
|
20230713,121100,30758770,5060,5060,5060,5060,0
|
|
20230713,121000,30758770,5060,5060,5060,5060,0
|
|
20230713,120900,30758770,5060,5060,5060,5060,0
|
|
20230713,120800,30758770,5060,5060,5060,5060,0
|
|
20230713,120700,30758770,5060,5080,5080,5060,5
|
|
20230713,120600,30733450,5090,5090,5090,5090,0
|
|
20230713,120500,30733450,5090,5090,5090,5090,0
|
|
20230713,120400,30733450,5090,5090,5090,5090,0
|
|
20230713,120300,30733450,5090,5090,5090,5090,0
|
|
20230713,120200,30733450,5090,5090,5090,5090,0
|
|
20230713,120100,30733450,5090,5090,5090,5090,1
|
|
20230713,120000,30728360,5060,5060,5060,5060,0
|
|
20230713,115900,30728360,5060,5060,5060,5060,0
|
|
20230713,115800,30728360,5060,5060,5060,5060,0
|
|
20230713,115700,30728360,5060,5060,5060,5060,0
|
|
20230713,115600,30728360,5060,5060,5060,5060,0
|
|
20230713,115500,30728360,5060,5060,5060,5060,0
|
|
20230713,115400,30728360,5060,5060,5060,5060,0
|
|
20230713,115300,30728360,5060,5060,5060,5060,0
|
|
20230713,115200,30728360,5060,5060,5060,5060,0
|
|
20230713,115100,30728360,5060,5060,5060,5060,0
|
|
20230713,115000,30728360,5060,5060,5060,5060,1
|
|
20230713,114900,30723300,5060,5060,5060,5060,1
|
|
20230713,114800,30718240,5060,5060,5060,5060,10
|
|
20230713,114700,30667640,5060,5060,5060,5060,0
|
|
20230713,114600,30667640,5060,5060,5060,5060,0
|
|
20230713,114500,30667640,5060,5060,5060,5060,0
|
|
20230713,114400,30667640,5060,5060,5060,5060,0
|
|
20230713,114300,30667640,5060,5060,5060,5060,0
|
|
20230713,114200,30667640,5060,5060,5060,5060,9
|
|
20230713,114100,30622100,5060,5060,5060,5060,0
|
|
20230713,114000,30622100,5060,5060,5060,5060,0
|
|
20230713,113900,30622100,5060,5060,5060,5060,0
|
|
20230713,113800,30622100,5060,5060,5060,5060,0
|
|
20230713,113700,30622100,5060,5060,5060,5060,0
|
|
20230713,113600,30622100,5060,5060,5060,5060,0
|
|
20230713,113500,30622100,5060,5060,5060,5060,0
|
|
20230713,113400,30622100,5060,5060,5060,5060,0
|
|
20230713,113300,30622100,5060,5060,5060,5060,0
|
|
20230713,113200,30622100,5060,5060,5060,5060,0
|
|
20230713,113100,30622100,5060,5060,5060,5060,0
|
|
20230713,113000,30622100,5060,5060,5060,5060,0
|
|
20230713,112900,30622100,5060,5060,5060,5060,0
|
|
20230713,112800,30622100,5060,5060,5060,5060,0
|
|
20230713,112700,30622100,5060,5060,5060,5060,0
|
|
20230713,112600,30622100,5060,5060,5060,5060,1
|
|
20230713,112500,30617040,5060,5060,5060,5060,0
|
|
20230713,112400,30617040,5060,5060,5060,5060,0
|
|
20230713,112300,30617040,5060,5060,5060,5060,0
|
|
20230713,112200,30617040,5060,5060,5060,5060,0
|
|
20230713,112100,30617040,5060,5060,5060,5060,4
|
|
20230713,112000,30596800,5080,5080,5080,5080,0
|
|
20230713,111900,30596800,5080,5080,5080,5080,0
|
|
20230713,111800,30596800,5080,5080,5080,5080,0
|
|
20230713,111700,30596800,5080,5080,5080,5080,302
|
|
20230713,111600,29062640,5080,5080,5080,5080,298
|
|
20230713,111500,27548800,5080,5080,5080,5080,0
|
|
20230713,111400,27548800,5080,5080,5080,5080,97
|
|
20230713,111300,27056040,5080,5080,5080,5080,5
|
|
20230713,111200,27030640,5070,5070,5070,5070,0
|
|
20230713,111100,27030640,5070,5090,5090,5070,12
|
|
20230713,111000,26969680,5100,5100,5100,5100,0
|
|
20230713,110900,26969680,5100,5100,5100,5100,0
|
|
20230713,110800,26969680,5100,5100,5100,5100,0
|
|
20230713,110700,26969680,5100,5050,5150,5050,95
|
|
20230713,110600,26484740,5040,5040,5040,5040,758
|
|
20230713,110500,22664420,5030,5030,5030,5030,0
|
|
20230713,110400,22664420,5030,5030,5030,5030,0
|
|
20230713,110300,22664420,5030,5030,5030,5030,0
|
|
20230713,110200,22664420,5030,5030,5030,5030,0
|
|
20230713,110100,22664420,5030,5030,5030,5030,1105
|
|
20230713,110000,17106270,5030,5030,5030,5030,0
|
|
20230713,105900,17106270,5030,5030,5030,5030,0
|
|
20230713,105800,17106270,5030,5030,5030,5030,0
|
|
20230713,105700,17106270,5030,5030,5030,5030,0
|
|
20230713,105600,17106270,5030,5030,5030,5030,0
|
|
20230713,105500,17106270,5030,5030,5030,5030,0
|
|
20230713,105400,17106270,5030,5030,5030,5030,0
|
|
20230713,105300,17106270,5030,5030,5030,5030,0
|
|
20230713,105200,17106270,5030,5030,5030,5030,1
|
|
20230713,105100,17101240,5010,5010,5010,5010,0
|
|
20230713,105000,17101240,5010,5010,5010,5010,15
|
|
20230713,104900,17026090,5010,5010,5010,5010,20
|
|
20230713,104800,16925890,5010,5010,5010,5010,0
|
|
20230713,104700,16925890,5010,5010,5010,5010,27
|
|
20230713,104600,16790620,5010,5010,5010,5010,3
|
|
20230713,104500,16775590,5010,5010,5010,5010,0
|
|
20230713,104400,16775590,5010,5010,5010,5010,0
|
|
20230713,104300,16775590,5010,5010,5010,5010,0
|
|
20230713,104200,16775590,5010,5010,5010,5010,0
|
|
20230713,104100,16775590,5010,5010,5010,5010,6
|
|
20230713,104000,16745530,5020,5020,5020,5020,0
|
|
20230713,103900,16745530,5020,5020,5020,5020,1
|
|
20230713,103800,16740510,5030,5030,5030,5030,0
|
|
20230713,103700,16740510,5030,5030,5030,5030,0
|
|
20230713,103600,16740510,5030,5030,5030,5030,0
|
|
20230713,103500,16740510,5030,5030,5030,5030,0
|
|
20230713,103400,16740510,5030,5030,5030,5030,0
|
|
20230713,103300,16740510,5030,5030,5030,5030,0
|
|
20230713,103200,16740510,5030,5030,5030,5030,0
|
|
20230713,103100,16740510,5030,5030,5030,5030,0
|
|
20230713,103000,16740510,5030,5030,5030,5030,0
|
|
20230713,102900,16740510,5030,5030,5030,5030,0
|
|
20230713,102800,16740510,5030,5030,5030,5030,0
|
|
20230713,102700,16740510,5030,5000,5030,5000,112
|
|
20230713,102600,16180480,5010,5010,5010,5010,68
|
|
20230713,102500,15839800,5020,5020,5020,5020,2
|
|
20230713,102400,15829760,5020,5030,5030,5010,109
|
|
20230713,102300,15282680,5010,5010,5010,5010,0
|
|
20230713,102200,15282680,5010,5020,5020,5010,1191
|
|
20230713,102100,9313860,5020,5020,5020,5020,0
|
|
20230713,102000,9313860,5020,5020,5020,5020,0
|
|
20230713,101900,9313860,5020,5020,5020,5020,0
|
|
20230713,101800,9313860,5020,5020,5020,5020,7
|
|
20230713,101700,9278720,5020,5020,5020,5020,11
|
|
20230713,101600,9223500,5020,5020,5020,5020,5
|
|
20230713,101500,9198400,5020,5020,5020,5020,0
|
|
20230713,101400,9198400,5020,5020,5020,5020,0
|
|
20230713,101300,9198400,5020,5020,5020,5020,0
|
|
20230713,101200,9198400,5020,5020,5020,5020,0
|
|
20230713,101100,9198400,5020,5020,5020,5020,77
|
|
20230713,101000,8811860,5020,5020,5020,5020,0
|
|
20230713,100900,8811860,5020,5020,5020,5020,50
|
|
20230713,100800,8560860,5030,5030,5030,5030,0
|
|
20230713,100700,8560860,5030,5030,5030,5030,0
|
|
20230713,100600,8560860,5030,5030,5030,5030,0
|
|
20230713,100500,8560860,5030,5030,5030,5030,0
|
|
20230713,100400,8560860,5030,5030,5030,5030,0
|
|
20230713,100300,8560860,5030,5030,5030,5030,0
|
|
20230713,100200,8560860,5030,5030,5030,5030,0
|
|
20230713,100100,8560860,5030,5050,5050,5020,1493
|
|
20230713,100000,1060580,5060,5060,5060,5060,5
|
|
20230713,095900,1035280,5060,5060,5060,5060,0
|
|
20230713,095800,1035280,5060,5060,5060,5060,0
|
|
20230713,095700,1035280,5060,5060,5060,5060,0
|
|
20230713,095600,1035280,5060,5060,5060,5060,0
|
|
20230713,095500,1035280,5060,5060,5060,5060,1
|
|
20230713,095400,1030220,5040,5040,5040,5040,0
|
|
20230713,095300,1030220,5040,5040,5040,5040,0
|
|
20230713,095200,1030220,5040,5040,5040,5040,0
|
|
20230713,095100,1030220,5040,5040,5040,5040,0
|
|
20230713,095000,1030220,5040,5040,5040,5040,0
|
|
20230713,094900,1030220,5040,5040,5040,5040,0
|
|
20230713,094800,1030220,5040,5040,5040,5040,0
|
|
20230713,094700,1030220,5040,5040,5040,5040,1
|
|
20230713,094600,1025180,5040,5040,5040,5040,0
|
|
20230713,094500,1025180,5040,5040,5040,5040,1
|
|
20230713,094400,1020140,5030,5030,5030,5030,0
|
|
20230713,094300,1020140,5030,5030,5030,5030,0
|
|
20230713,094200,1020140,5030,5030,5030,5030,0
|
|
20230713,094100,1020140,5030,5030,5030,5030,0
|
|
20230713,094000,1020140,5030,5030,5030,5030,0
|
|
20230713,093900,1020140,5030,5030,5030,5030,0
|
|
20230713,093800,1020140,5030,5030,5030,5030,0
|
|
20230713,093700,1020140,5030,5030,5030,5030,0
|
|
20230713,093600,1020140,5030,5030,5030,5030,0
|
|
20230713,093500,1020140,5030,5030,5030,5030,0
|
|
20230713,093400,1020140,5030,5030,5030,5030,10
|
|
20230713,093300,969840,5030,5030,5030,5030,0
|
|
20230713,093200,969840,5030,5030,5030,5030,0
|
|
20230713,093100,969840,5030,5030,5030,5030,1
|
|
20230713,093000,964810,5060,5060,5060,5060,0
|
|
20230713,092900,964810,5060,5060,5060,5060,0
|
|
20230713,092800,964810,5060,5060,5060,5060,0
|
|
20230713,092700,964810,5060,5060,5060,5060,0
|
|
20230713,092600,964810,5060,5060,5060,5060,0
|
|
20230713,092500,964810,5060,5060,5060,5060,0
|
|
20230713,092400,964810,5060,5060,5060,5060,0
|
|
20230713,092300,964810,5060,5060,5060,5060,0
|
|
20230713,092200,964810,5060,5060,5060,5060,0
|
|
20230713,092100,964810,5060,5060,5060,5060,1
|
|
20230713,092000,959750,5030,5030,5030,5030,0
|
|
20230713,091900,959750,5030,5030,5030,5030,0
|
|
20230713,091800,959750,5030,5030,5030,5030,0
|
|
20230713,091700,959750,5030,5030,5030,5030,0
|
|
20230713,091600,959750,5030,5030,5030,5030,0
|
|
20230713,091500,959750,5030,5030,5030,5030,0
|
|
20230713,091400,959750,5030,5030,5030,5030,0
|
|
20230713,091300,959750,5030,5030,5030,5030,0
|
|
20230713,091200,959750,5030,5030,5030,5030,0
|
|
20230713,091100,959750,5030,5030,5030,5030,0
|
|
20230713,091000,959750,5030,5030,5030,5030,0
|
|
20230713,090900,959750,5030,5030,5030,5030,0
|
|
20230713,090800,959750,5030,5030,5030,5030,0
|
|
20230713,090700,959750,5030,5030,5030,5030,55
|
|
20230713,090600,683100,5060,5060,5060,5060,0
|
|
20230713,090500,683100,5060,5060,5060,5060,0
|
|
20230713,090400,683100,5060,5060,5060,5060,0
|
|
20230713,090300,683100,5060,5060,5060,5060,0
|
|
20230713,090200,683100,5060,5060,5060,5060,0
|
|
20230713,090100,683100,5060,5060,5060,5060,0
|
|
20230713,090000,683100,5060,5060,5060,5060,135
|