618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,191500,167938760,5400,5400,5400,5400,303
|
|
20230703,191400,167938760,5400,5400,5400,5400,0
|
|
20230703,191300,167938760,5400,5400,5400,5400,0
|
|
20230703,191200,167938760,5400,5400,5400,5400,0
|
|
20230703,191100,167938760,5400,5400,5400,5400,0
|
|
20230703,191000,167938760,5400,5400,5400,5400,0
|
|
20230703,190900,167938760,5400,5400,5400,5400,0
|
|
20230703,190800,167938760,5400,5400,5400,5400,0
|
|
20230703,190700,167938760,5400,5400,5400,5400,0
|
|
20230703,190600,167938760,5400,5400,5400,5400,0
|
|
20230703,190500,167938760,5400,5400,5400,5400,0
|
|
20230703,190400,167938760,5400,5400,5400,5400,0
|
|
20230703,190300,167938760,5400,5400,5400,5400,0
|
|
20230703,190200,167938760,5400,5400,5400,5400,0
|
|
20230703,190100,167938760,5400,5400,5400,5400,0
|
|
20230703,190000,167938760,5400,5400,5400,5400,0
|
|
20230703,185900,167938760,5400,5400,5400,5400,0
|
|
20230703,185800,167938760,5400,5400,5400,5400,0
|
|
20230703,185700,167938760,5400,5400,5400,5400,0
|
|
20230703,185600,167938760,5400,5400,5400,5400,0
|
|
20230703,185500,167938760,5400,5400,5400,5400,0
|
|
20230703,185400,167938760,5400,5400,5400,5400,0
|
|
20230703,185300,167938760,5400,5400,5400,5400,0
|
|
20230703,185200,167938760,5400,5400,5400,5400,0
|
|
20230703,185100,167938760,5400,5400,5400,5400,0
|
|
20230703,185000,167938760,5400,5400,5400,5400,0
|
|
20230703,184900,167938760,5400,5400,5400,5400,0
|
|
20230703,184800,167938760,5400,5400,5400,5400,0
|
|
20230703,184700,167938760,5400,5400,5400,5400,0
|
|
20230703,184600,167938760,5400,5400,5400,5400,0
|
|
20230703,184500,167938760,5400,5400,5400,5400,303
|
|
20230703,184400,167938760,5400,5400,5400,5400,0
|
|
20230703,184300,167938760,5400,5400,5400,5400,0
|
|
20230703,184200,167938760,5400,5400,5400,5400,0
|
|
20230703,184100,167938760,5400,5400,5400,5400,0
|
|
20230703,184000,167938760,5400,5400,5400,5400,0
|
|
20230703,183900,167938760,5400,5400,5400,5400,0
|
|
20230703,183800,167938760,5400,5400,5400,5400,0
|
|
20230703,183700,167938760,5400,5400,5400,5400,0
|
|
20230703,183600,167938760,5400,5400,5400,5400,0
|
|
20230703,183500,167938760,5400,5400,5400,5400,0
|
|
20230703,183400,167938760,5400,5400,5400,5400,0
|
|
20230703,183300,167938760,5400,5400,5400,5400,0
|
|
20230703,183200,167938760,5400,5400,5400,5400,0
|
|
20230703,183100,167938760,5400,5400,5400,5400,0
|
|
20230703,183000,167938760,5400,5400,5400,5400,0
|
|
20230703,182900,167938760,5400,5400,5400,5400,0
|
|
20230703,182800,167938760,5400,5400,5400,5400,0
|
|
20230703,182700,167938760,5400,5400,5400,5400,0
|
|
20230703,182600,167938760,5400,5400,5400,5400,0
|
|
20230703,182500,167938760,5400,5400,5400,5400,0
|
|
20230703,182400,167938760,5400,5400,5400,5400,0
|
|
20230703,182300,167938760,5400,5400,5400,5400,0
|
|
20230703,182200,167938760,5400,5400,5400,5400,0
|
|
20230703,182100,167938760,5400,5400,5400,5400,0
|
|
20230703,182000,167938760,5400,5400,5400,5400,0
|
|
20230703,181900,167938760,5400,5400,5400,5400,0
|
|
20230703,181800,167938760,5400,5400,5400,5400,0
|
|
20230703,181700,167938760,5400,5400,5400,5400,0
|
|
20230703,181600,167938760,5400,5400,5400,5400,0
|
|
20230703,181500,167938760,5400,5400,5400,5400,303
|
|
20230703,181400,167938760,5400,5400,5400,5400,0
|
|
20230703,181300,167938760,5400,5400,5400,5400,0
|
|
20230703,181200,167938760,5400,5400,5400,5400,0
|
|
20230703,181100,167938760,5400,5400,5400,5400,0
|
|
20230703,181000,167938760,5400,5400,5400,5400,0
|
|
20230703,180900,167938760,5400,5400,5400,5400,0
|
|
20230703,180800,167938760,5400,5400,5400,5400,0
|
|
20230703,180700,167938760,5400,5400,5400,5400,0
|
|
20230703,180600,167938760,5400,5400,5400,5400,0
|
|
20230703,180500,167938760,5400,5400,5400,5400,0
|
|
20230703,180400,167938760,5400,5400,5400,5400,0
|
|
20230703,180300,167938760,5400,5400,5400,5400,0
|
|
20230703,180200,167938760,5400,5400,5400,5400,0
|
|
20230703,180100,167938760,5400,5400,5400,5400,0
|
|
20230703,180000,167938760,5400,5400,5400,5400,0
|
|
20230703,175900,167938760,5400,5400,5400,5400,0
|
|
20230703,175800,167938760,5400,5400,5400,5400,0
|
|
20230703,175700,167938760,5400,5400,5400,5400,0
|
|
20230703,175600,167938760,5400,5400,5400,5400,0
|
|
20230703,175500,167938760,5400,5400,5400,5400,0
|
|
20230703,175400,167938760,5400,5400,5400,5400,0
|
|
20230703,175300,167938760,5400,5400,5400,5400,0
|
|
20230703,175200,167938760,5400,5400,5400,5400,0
|
|
20230703,175100,167938760,5400,5400,5400,5400,0
|
|
20230703,175000,167938760,5400,5400,5400,5400,0
|
|
20230703,174900,167938760,5400,5400,5400,5400,0
|
|
20230703,174800,167938760,5400,5400,5400,5400,0
|
|
20230703,174700,167938760,5400,5400,5400,5400,0
|
|
20230703,174600,167938760,5400,5400,5400,5400,0
|
|
20230703,174500,167938760,5400,5400,5400,5400,303
|
|
20230703,174400,167938760,5400,5400,5400,5400,0
|
|
20230703,174300,167938760,5400,5400,5400,5400,0
|
|
20230703,174200,167938760,5400,5400,5400,5400,0
|
|
20230703,174100,167938760,5400,5400,5400,5400,0
|
|
20230703,174000,167938760,5400,5400,5400,5400,0
|
|
20230703,173900,167938760,5400,5400,5400,5400,0
|
|
20230703,173800,167938760,5400,5400,5400,5400,0
|
|
20230703,173700,167938760,5400,5400,5400,5400,0
|
|
20230703,173600,167938760,5400,5400,5400,5400,0
|
|
20230703,173500,167938760,5400,5400,5400,5400,0
|
|
20230703,173400,167938760,5400,5400,5400,5400,0
|
|
20230703,173300,167938760,5400,5400,5400,5400,0
|
|
20230703,173200,167938760,5400,5400,5400,5400,0
|
|
20230703,173100,167938760,5400,5400,5400,5400,0
|
|
20230703,173000,167938760,5400,5400,5400,5400,0
|
|
20230703,172900,167938760,5400,5400,5400,5400,0
|
|
20230703,172800,167938760,5400,5400,5400,5400,0
|
|
20230703,172700,167938760,5400,5400,5400,5400,0
|
|
20230703,172600,167938760,5400,5400,5400,5400,0
|
|
20230703,172500,167938760,5400,5400,5400,5400,0
|
|
20230703,172400,167938760,5400,5400,5400,5400,0
|
|
20230703,172300,167938760,5400,5400,5400,5400,0
|
|
20230703,172200,167938760,5400,5400,5400,5400,0
|
|
20230703,172100,167938760,5400,5400,5400,5400,0
|
|
20230703,172000,167938760,5400,5400,5400,5400,0
|
|
20230703,171900,167938760,5400,5400,5400,5400,0
|
|
20230703,171800,167938760,5400,5400,5400,5400,0
|
|
20230703,171700,167938760,5400,5400,5400,5400,0
|
|
20230703,171600,167938760,5400,5400,5400,5400,0
|
|
20230703,171500,167938760,5400,5400,5400,5400,303
|
|
20230703,171400,167938760,5400,5400,5400,5400,0
|
|
20230703,171300,167938760,5400,5400,5400,5400,0
|
|
20230703,171200,167938760,5400,5400,5400,5400,0
|
|
20230703,171100,167938760,5400,5400,5400,5400,0
|
|
20230703,171000,167938760,5400,5400,5400,5400,0
|
|
20230703,170900,167938760,5400,5400,5400,5400,0
|
|
20230703,170800,167938760,5400,5400,5400,5400,0
|
|
20230703,170700,167938760,5400,5400,5400,5400,0
|
|
20230703,170600,167938760,5400,5400,5400,5400,0
|
|
20230703,170500,167938760,5400,5400,5400,5400,0
|
|
20230703,170400,167938760,5400,5400,5400,5400,0
|
|
20230703,170300,167938760,5400,5400,5400,5400,0
|
|
20230703,170200,167938760,5400,5400,5400,5400,0
|
|
20230703,170100,167938760,5400,5400,5400,5400,0
|
|
20230703,170000,167938760,5400,5400,5400,5400,0
|
|
20230703,165900,167938760,5400,5400,5400,5400,0
|
|
20230703,165800,167938760,5400,5400,5400,5400,0
|
|
20230703,165700,167938760,5400,5400,5400,5400,0
|
|
20230703,165600,167938760,5400,5400,5400,5400,0
|
|
20230703,165500,167938760,5400,5400,5400,5400,0
|
|
20230703,165400,167938760,5400,5400,5400,5400,0
|
|
20230703,165300,167938760,5400,5400,5400,5400,0
|
|
20230703,165200,167938760,5400,5400,5400,5400,0
|
|
20230703,165100,167938760,5400,5400,5400,5400,0
|
|
20230703,165000,167938760,5400,5400,5400,5400,0
|
|
20230703,164900,167938760,5400,5400,5400,5400,0
|
|
20230703,164800,167938760,5400,5400,5400,5400,0
|
|
20230703,164700,167938760,5400,5400,5400,5400,0
|
|
20230703,164600,167938760,5400,5400,5400,5400,0
|
|
20230703,164500,167938760,5400,5400,5400,5400,303
|
|
20230703,164400,167938760,5400,5400,5400,5400,0
|
|
20230703,164300,167938760,5400,5400,5400,5400,0
|
|
20230703,164200,167938760,5400,5400,5400,5400,0
|
|
20230703,164100,167938760,5400,5400,5400,5400,0
|
|
20230703,164000,167938760,5400,5400,5400,5400,0
|
|
20230703,163900,167938760,5400,5400,5400,5400,0
|
|
20230703,163800,167938760,5400,5400,5400,5400,0
|
|
20230703,163700,167938760,5400,5400,5400,5400,0
|
|
20230703,163600,167938760,5400,5400,5400,5400,0
|
|
20230703,163500,167938760,5400,5400,5400,5400,0
|
|
20230703,163400,167938760,5400,5400,5400,5400,0
|
|
20230703,163300,167938760,5400,5400,5400,5400,0
|
|
20230703,163200,167938760,5400,5400,5400,5400,0
|
|
20230703,163100,167938760,5400,5400,5400,5400,0
|
|
20230703,163000,167938760,5400,5400,5400,5400,0
|
|
20230703,162900,167938760,5400,5400,5400,5400,0
|
|
20230703,162800,167938760,5400,5400,5400,5400,0
|
|
20230703,162700,167938760,5400,5400,5400,5400,0
|
|
20230703,162600,167938760,5400,5400,5400,5400,0
|
|
20230703,162500,167938760,5400,5400,5400,5400,0
|
|
20230703,162400,167938760,5400,5400,5400,5400,0
|
|
20230703,162300,167938760,5400,5400,5400,5400,0
|
|
20230703,162200,167938760,5400,5400,5400,5400,0
|
|
20230703,162100,167938760,5400,5400,5400,5400,0
|
|
20230703,162000,167938760,5400,5400,5400,5400,0
|
|
20230703,161900,167938760,5400,5400,5400,5400,0
|
|
20230703,161800,167938760,5400,5400,5400,5400,0
|
|
20230703,161700,167938760,5400,5400,5400,5400,0
|
|
20230703,161600,167938760,5400,5400,5400,5400,0
|
|
20230703,161500,167938760,5400,5400,5400,5400,303
|
|
20230703,161400,167938760,5400,5400,5400,5400,0
|
|
20230703,161300,167938760,5400,5400,5400,5400,0
|
|
20230703,161200,167938760,5400,5400,5400,5400,0
|
|
20230703,161100,167938760,5400,5400,5400,5400,0
|
|
20230703,161000,167938760,5400,5400,5400,5400,0
|
|
20230703,160900,167938760,5400,5400,5400,5400,0
|
|
20230703,160800,167938760,5400,5400,5400,5400,0
|
|
20230703,160700,167938760,5400,5400,5400,5400,0
|
|
20230703,160600,167938760,5400,5400,5400,5400,0
|
|
20230703,160500,167938760,5400,5400,5400,5400,0
|
|
20230703,160400,167938760,5400,5400,5400,5400,0
|
|
20230703,160300,167938760,5400,5400,5400,5400,0
|
|
20230703,160200,167938760,5400,5400,5400,5400,0
|
|
20230703,160100,167938760,5400,5400,5400,5400,0
|
|
20230703,160000,167938760,5400,5400,5400,5400,0
|
|
20230703,155900,167938760,5400,5400,5400,5400,0
|
|
20230703,155800,167938760,5400,5400,5400,5400,0
|
|
20230703,155700,167938760,5400,5400,5400,5400,0
|
|
20230703,155600,167938760,5400,5400,5400,5400,0
|
|
20230703,155500,167938760,5400,5400,5400,5400,0
|
|
20230703,155400,167938760,5400,5400,5400,5400,0
|
|
20230703,155300,167938760,5400,5400,5400,5400,0
|
|
20230703,155200,167938760,5400,5400,5400,5400,0
|
|
20230703,155100,167938760,5400,5400,5400,5400,0
|
|
20230703,155000,167938760,5400,5400,5400,5400,0
|
|
20230703,154900,167938760,5400,5400,5400,5400,0
|
|
20230703,154800,167938760,5400,5400,5400,5400,0
|
|
20230703,154700,167938760,5400,5400,5400,5400,0
|
|
20230703,154600,167938760,5400,5400,5400,5400,0
|
|
20230703,154500,167938760,5400,5400,5400,5400,303
|
|
20230703,154400,167938760,5400,5400,5400,5400,0
|
|
20230703,154300,167938760,5400,5400,5400,5400,0
|
|
20230703,154200,167938760,5400,5400,5400,5400,0
|
|
20230703,154100,167938760,5400,5400,5400,5400,0
|
|
20230703,154000,167938760,5400,5400,5400,5400,0
|
|
20230703,153900,167938760,5400,5400,5400,5400,0
|
|
20230703,153800,167938760,5400,5400,5400,5400,0
|
|
20230703,153700,167938760,5400,5400,5400,5400,0
|
|
20230703,153600,167938760,5400,5400,5400,5400,0
|
|
20230703,153500,167938760,5400,5400,5400,5400,0
|
|
20230703,153400,167938760,5400,5400,5400,5400,0
|
|
20230703,153300,167938760,5400,5400,5400,5400,0
|
|
20230703,153200,167938760,5400,5400,5400,5400,0
|
|
20230703,153100,167938760,5400,5400,5400,5400,0
|
|
20230703,153000,167938760,5400,5400,5400,5400,303
|
|
20230703,152900,166302560,5400,5400,5400,5400,0
|
|
20230703,152800,166302560,5400,5400,5400,5400,0
|
|
20230703,152700,166302560,5400,5400,5400,5400,0
|
|
20230703,152600,166302560,5400,5400,5400,5400,0
|
|
20230703,152500,166302560,5400,5400,5400,5400,0
|
|
20230703,152400,166302560,5400,5400,5400,5400,0
|
|
20230703,152300,166302560,5400,5400,5400,5400,0
|
|
20230703,152200,166302560,5400,5400,5400,5400,0
|
|
20230703,152100,166302560,5400,5400,5400,5400,0
|
|
20230703,152000,166302560,5400,5400,5400,5400,0
|
|
20230703,151900,166302560,5400,5400,5400,5400,15
|
|
20230703,151800,166221560,5380,5380,5380,5380,1
|
|
20230703,151700,166216180,5410,5410,5410,5410,0
|
|
20230703,151600,166216180,5410,5390,5410,5390,301
|
|
20230703,151500,164593770,5390,5390,5390,5390,0
|
|
20230703,151400,164593770,5390,5390,5390,5390,0
|
|
20230703,151300,164593770,5390,5390,5390,5390,0
|
|
20230703,151200,164593770,5390,5390,5390,5390,66
|
|
20230703,151100,164238030,5390,5390,5390,5390,8
|
|
20230703,151000,164194910,5390,5390,5390,5390,18
|
|
20230703,150900,164097890,5390,5390,5390,5390,479
|
|
20230703,150800,161516080,5420,5420,5420,5420,0
|
|
20230703,150700,161516080,5420,5420,5420,5420,0
|
|
20230703,150600,161516080,5420,5420,5420,5420,0
|
|
20230703,150500,161516080,5420,5420,5420,5420,0
|
|
20230703,150400,161516080,5420,5420,5420,5420,0
|
|
20230703,150300,161516080,5420,5420,5420,5420,1
|
|
20230703,150200,161510660,5390,5390,5390,5390,0
|
|
20230703,150100,161510660,5390,5390,5390,5390,0
|
|
20230703,150000,161510660,5390,5390,5390,5390,0
|
|
20230703,145900,161510660,5390,5390,5390,5390,0
|
|
20230703,145800,161510660,5390,5390,5390,5390,0
|
|
20230703,145700,161510660,5390,5390,5390,5390,0
|
|
20230703,145600,161510660,5390,5400,5400,5390,2086
|
|
20230703,145500,150251350,5400,5400,5400,5400,0
|
|
20230703,145400,150251350,5400,5400,5400,5400,200
|
|
20230703,145300,149171350,5400,5400,5400,5400,130
|
|
20230703,145200,148469350,5410,5410,5410,5410,606
|
|
20230703,145100,145190890,5410,5410,5410,5410,0
|
|
20230703,145000,145190890,5410,5410,5410,5410,24
|
|
20230703,144900,145061050,5410,5410,5410,5410,0
|
|
20230703,144800,145061050,5410,5410,5410,5410,555
|
|
20230703,144700,142058500,5420,5420,5420,5420,103
|
|
20230703,144600,141500240,5410,5410,5410,5410,0
|
|
20230703,144500,141500240,5410,5410,5410,5410,0
|
|
20230703,144400,141500240,5410,5410,5410,5410,0
|
|
20230703,144300,141500240,5410,5410,5410,5410,0
|
|
20230703,144200,141500240,5410,5410,5410,5410,0
|
|
20230703,144100,141500240,5410,5410,5410,5410,136
|
|
20230703,144000,140764480,5410,5410,5410,5410,0
|
|
20230703,143900,140764480,5410,5410,5410,5410,0
|
|
20230703,143800,140764480,5410,5410,5410,5410,45
|
|
20230703,143700,140521030,5410,5410,5410,5410,0
|
|
20230703,143600,140521030,5410,5410,5410,5410,0
|
|
20230703,143500,140521030,5410,5410,5410,5410,0
|
|
20230703,143400,140521030,5410,5410,5410,5410,0
|
|
20230703,143300,140521030,5410,5410,5410,5410,0
|
|
20230703,143200,140521030,5410,5410,5410,5410,0
|
|
20230703,143100,140521030,5410,5410,5410,5410,0
|
|
20230703,143000,140521030,5410,5410,5410,5410,0
|
|
20230703,142900,140521030,5410,5410,5410,5410,0
|
|
20230703,142800,140521030,5410,5410,5410,5410,50
|
|
20230703,142700,140250530,5420,5420,5420,5420,0
|
|
20230703,142600,140250530,5420,5420,5420,5420,0
|
|
20230703,142500,140250530,5420,5420,5420,5420,0
|
|
20230703,142400,140250530,5420,5420,5420,5420,0
|
|
20230703,142300,140250530,5420,5420,5420,5420,0
|
|
20230703,142200,140250530,5420,5420,5420,5420,0
|
|
20230703,142100,140250530,5420,5420,5420,5420,0
|
|
20230703,142000,140250530,5420,5420,5420,5420,0
|
|
20230703,141900,140250530,5420,5410,5420,5400,57
|
|
20230703,141800,139942200,5410,5410,5410,5410,0
|
|
20230703,141700,139942200,5410,5410,5410,5410,75
|
|
20230703,141600,139536450,5420,5420,5420,5420,0
|
|
20230703,141500,139536450,5420,5420,5420,5420,0
|
|
20230703,141400,139536450,5420,5420,5420,5420,0
|
|
20230703,141300,139536450,5420,5420,5420,5420,0
|
|
20230703,141200,139536450,5420,5420,5420,5420,0
|
|
20230703,141100,139536450,5420,5420,5420,5420,0
|
|
20230703,141000,139536450,5420,5420,5420,5420,0
|
|
20230703,140900,139536450,5420,5420,5420,5420,0
|
|
20230703,140800,139536450,5420,5420,5420,5420,150
|
|
20230703,140700,138723450,5420,5420,5420,5420,0
|
|
20230703,140600,138723450,5420,5420,5420,5420,53
|
|
20230703,140500,138436190,5430,5430,5430,5430,0
|
|
20230703,140400,138436190,5430,5430,5430,5430,0
|
|
20230703,140300,138436190,5430,5430,5430,5430,0
|
|
20230703,140200,138436190,5430,5430,5430,5430,0
|
|
20230703,140100,138436190,5430,5430,5430,5430,0
|
|
20230703,140000,138436190,5430,5430,5430,5430,0
|
|
20230703,135900,138436190,5430,5430,5430,5430,1803
|
|
20230703,135800,128645900,5430,5430,5430,5430,0
|
|
20230703,135700,128645900,5430,5430,5430,5430,0
|
|
20230703,135600,128645900,5430,5430,5430,5430,0
|
|
20230703,135500,128645900,5430,5430,5430,5430,0
|
|
20230703,135400,128645900,5430,5430,5430,5430,0
|
|
20230703,135300,128645900,5430,5430,5430,5430,0
|
|
20230703,135200,128645900,5430,5430,5430,5430,0
|
|
20230703,135100,128645900,5430,5430,5430,5430,0
|
|
20230703,135000,128645900,5430,5430,5430,5430,0
|
|
20230703,134900,128645900,5430,5430,5430,5430,0
|
|
20230703,134800,128645900,5430,5430,5430,5430,2
|
|
20230703,134700,128635040,5420,5420,5420,5420,0
|
|
20230703,134600,128635040,5420,5420,5420,5420,0
|
|
20230703,134500,128635040,5420,5420,5420,5420,519
|
|
20230703,134400,125822060,5410,5410,5410,5410,0
|
|
20230703,134300,125822060,5410,5410,5410,5410,0
|
|
20230703,134200,125822060,5410,5410,5410,5410,0
|
|
20230703,134100,125822060,5410,5410,5410,5410,53
|
|
20230703,134000,125535330,5410,5410,5410,5410,965
|
|
20230703,133900,120314680,5420,5420,5420,5420,0
|
|
20230703,133800,120314680,5420,5420,5420,5420,0
|
|
20230703,133700,120314680,5420,5420,5420,5420,0
|
|
20230703,133600,120314680,5420,5420,5420,5420,0
|
|
20230703,133500,120314680,5420,5420,5420,5420,0
|
|
20230703,133400,120314680,5420,5420,5420,5420,0
|
|
20230703,133300,120314680,5420,5420,5420,5420,0
|
|
20230703,133200,120314680,5420,5420,5420,5420,0
|
|
20230703,133100,120314680,5420,5420,5420,5420,1
|
|
20230703,133000,120309260,5420,5420,5420,5420,0
|
|
20230703,132900,120309260,5420,5420,5420,5420,0
|
|
20230703,132800,120309260,5420,5420,5420,5420,29
|
|
20230703,132700,120152080,5410,5410,5410,5410,0
|
|
20230703,132600,120152080,5410,5410,5410,5410,0
|
|
20230703,132500,120152080,5410,5410,5410,5410,1000
|
|
20230703,132400,114742080,5410,5410,5410,5410,0
|
|
20230703,132300,114742080,5410,5410,5410,5410,0
|
|
20230703,132200,114742080,5410,5410,5410,5410,0
|
|
20230703,132100,114742080,5410,5410,5410,5410,0
|
|
20230703,132000,114742080,5410,5410,5410,5410,0
|
|
20230703,131900,114742080,5410,5410,5410,5410,0
|
|
20230703,131800,114742080,5410,5410,5410,5410,0
|
|
20230703,131700,114742080,5410,5410,5410,5410,0
|
|
20230703,131600,114742080,5410,5410,5410,5410,742
|
|
20230703,131500,110727860,5410,5410,5410,5410,0
|
|
20230703,131400,110727860,5410,5410,5410,5410,100
|
|
20230703,131300,110186860,5410,5410,5410,5410,0
|
|
20230703,131200,110186860,5410,5410,5410,5410,6
|
|
20230703,131100,110154400,5420,5420,5420,5420,0
|
|
20230703,131000,110154400,5420,5420,5420,5420,0
|
|
20230703,130900,110154400,5420,5420,5420,5420,0
|
|
20230703,130800,110154400,5420,5420,5420,5420,0
|
|
20230703,130700,110154400,5420,5420,5420,5420,20
|
|
20230703,130600,110046000,5430,5430,5430,5430,0
|
|
20230703,130500,110046000,5430,5430,5430,5430,0
|
|
20230703,130400,110046000,5430,5430,5430,5430,0
|
|
20230703,130300,110046000,5430,5430,5430,5430,0
|
|
20230703,130200,110046000,5430,5430,5430,5430,0
|
|
20230703,130100,110046000,5430,5430,5430,5430,5
|
|
20230703,130000,110018850,5430,5430,5430,5430,0
|
|
20230703,125900,110018850,5430,5430,5430,5430,1
|
|
20230703,125800,110013420,5430,5430,5430,5430,0
|
|
20230703,125700,110013420,5430,5430,5430,5430,0
|
|
20230703,125600,110013420,5430,5430,5430,5430,0
|
|
20230703,125500,110013420,5430,5430,5430,5430,2
|
|
20230703,125400,110002560,5430,5430,5430,5430,0
|
|
20230703,125300,110002560,5430,5430,5430,5430,0
|
|
20230703,125200,110002560,5430,5430,5430,5430,0
|
|
20230703,125100,110002560,5430,5430,5430,5430,0
|
|
20230703,125000,110002560,5430,5430,5430,5430,0
|
|
20230703,124900,110002560,5430,5430,5430,5430,0
|
|
20230703,124800,110002560,5430,5430,5430,5430,0
|
|
20230703,124700,110002560,5430,5430,5430,5430,1
|
|
20230703,124600,109997130,5420,5420,5420,5420,0
|
|
20230703,124500,109997130,5420,5420,5420,5420,0
|
|
20230703,124400,109997130,5420,5420,5420,5420,100
|
|
20230703,124300,109455130,5440,5440,5440,5440,0
|
|
20230703,124200,109455130,5440,5440,5440,5440,0
|
|
20230703,124100,109455130,5440,5440,5440,5440,0
|
|
20230703,124000,109455130,5440,5440,5440,5440,0
|
|
20230703,123900,109455130,5440,5440,5440,5440,0
|
|
20230703,123800,109455130,5440,5440,5440,5440,1
|
|
20230703,123700,109449690,5430,5430,5430,5430,90
|
|
20230703,123600,108960990,5430,5430,5430,5430,310
|
|
20230703,123500,107277690,5430,5430,5430,5430,1
|
|
20230703,123400,107272260,5410,5410,5410,5410,0
|
|
20230703,123300,107272260,5410,5410,5410,5410,0
|
|
20230703,123200,107272260,5410,5410,5410,5410,0
|
|
20230703,123100,107272260,5410,5410,5410,5410,0
|
|
20230703,123000,107272260,5410,5410,5410,5410,0
|
|
20230703,122900,107272260,5410,5410,5410,5410,0
|
|
20230703,122800,107272260,5410,5410,5410,5410,1
|
|
20230703,122700,107266850,5410,5410,5410,5410,93
|
|
20230703,122600,106763720,5410,5410,5410,5410,22
|
|
20230703,122500,106644700,5410,5410,5410,5410,462
|
|
20230703,122400,104145280,5420,5420,5420,5420,0
|
|
20230703,122300,104145280,5420,5420,5420,5420,0
|
|
20230703,122200,104145280,5420,5420,5420,5420,238
|
|
20230703,122100,102855320,5430,5430,5430,5430,0
|
|
20230703,122000,102855320,5430,5430,5430,5430,0
|
|
20230703,121900,102855320,5430,5430,5430,5430,30
|
|
20230703,121800,102692420,5430,5430,5430,5430,0
|
|
20230703,121700,102692420,5430,5430,5430,5430,1
|
|
20230703,121600,102686990,5430,5430,5430,5430,0
|
|
20230703,121500,102686990,5430,5430,5430,5430,0
|
|
20230703,121400,102686990,5430,5430,5430,5430,0
|
|
20230703,121300,102686990,5430,5430,5430,5430,0
|
|
20230703,121200,102686990,5430,5430,5430,5430,0
|
|
20230703,121100,102686990,5430,5430,5430,5430,0
|
|
20230703,121000,102686990,5430,5430,5430,5430,0
|
|
20230703,120900,102686990,5430,5430,5430,5430,1
|
|
20230703,120800,102681560,5430,5430,5430,5430,11
|
|
20230703,120700,102621830,5430,5430,5430,5430,0
|
|
20230703,120600,102621830,5430,5430,5430,5430,326
|
|
20230703,120500,100851650,5430,5430,5430,5430,0
|
|
20230703,120400,100851650,5430,5430,5430,5430,20
|
|
20230703,120300,100743050,5440,5440,5440,5440,500
|
|
20230703,120200,98023050,5440,5440,5440,5440,0
|
|
20230703,120100,98023050,5440,5440,5440,5440,0
|
|
20230703,120000,98023050,5440,5440,5440,5440,0
|
|
20230703,115900,98023050,5440,5430,5440,5430,3
|
|
20230703,115800,98006750,5440,5440,5440,5440,0
|
|
20230703,115700,98006750,5440,5440,5440,5440,0
|
|
20230703,115600,98006750,5440,5440,5440,5440,1
|
|
20230703,115500,98001310,5430,5430,5430,5430,57
|
|
20230703,115400,97691800,5430,5430,5430,5430,6
|
|
20230703,115300,97659220,5430,5430,5430,5430,36
|
|
20230703,115200,97463740,5430,5430,5430,5430,0
|
|
20230703,115100,97463740,5430,5430,5430,5430,0
|
|
20230703,115000,97463740,5430,5430,5430,5430,0
|
|
20230703,114900,97463740,5430,5430,5430,5430,1
|
|
20230703,114800,97458310,5420,5420,5420,5420,745
|
|
20230703,114700,93420410,5420,5420,5420,5420,0
|
|
20230703,114600,93420410,5420,5420,5420,5420,0
|
|
20230703,114500,93420410,5420,5420,5420,5420,0
|
|
20230703,114400,93420410,5420,5420,5420,5420,0
|
|
20230703,114300,93420410,5420,5420,5420,5420,0
|
|
20230703,114200,93420410,5420,5420,5420,5420,0
|
|
20230703,114100,93420410,5420,5420,5420,5420,0
|
|
20230703,114000,93420410,5420,5420,5420,5420,0
|
|
20230703,113900,93420410,5420,5420,5420,5420,0
|
|
20230703,113800,93420410,5420,5420,5420,5420,0
|
|
20230703,113700,93420410,5420,5420,5420,5420,110
|
|
20230703,113600,92824210,5410,5400,5410,5400,52
|
|
20230703,113500,92542910,5400,5400,5400,5400,0
|
|
20230703,113400,92542910,5400,5400,5400,5400,0
|
|
20230703,113300,92542910,5400,5400,5400,5400,0
|
|
20230703,113200,92542910,5400,5400,5400,5400,0
|
|
20230703,113100,92542910,5400,5400,5400,5400,0
|
|
20230703,113000,92542910,5400,5400,5400,5400,0
|
|
20230703,112900,92542910,5400,5410,5410,5400,2201
|
|
20230703,112800,80655020,5420,5420,5420,5420,22
|
|
20230703,112700,80535780,5420,5420,5420,5420,0
|
|
20230703,112600,80535780,5420,5420,5420,5420,83
|
|
20230703,112500,80085920,5420,5420,5420,5420,100
|
|
20230703,112400,79543920,5420,5420,5420,5420,0
|
|
20230703,112300,79543920,5420,5420,5420,5420,185
|
|
20230703,112200,78541220,5410,5410,5410,5410,0
|
|
20230703,112100,78541220,5410,5410,5410,5410,0
|
|
20230703,112000,78541220,5410,5410,5410,5410,0
|
|
20230703,111900,78541220,5410,5410,5410,5410,0
|
|
20230703,111800,78541220,5410,5410,5410,5410,50
|
|
20230703,111700,78270720,5410,5410,5410,5410,0
|
|
20230703,111600,78270720,5410,5410,5410,5410,0
|
|
20230703,111500,78270720,5410,5410,5410,5410,0
|
|
20230703,111400,78270720,5410,5410,5410,5410,0
|
|
20230703,111300,78270720,5410,5410,5410,5410,0
|
|
20230703,111200,78270720,5410,5410,5410,5410,0
|
|
20230703,111100,78270720,5410,5410,5410,5410,0
|
|
20230703,111000,78270720,5410,5410,5410,5410,0
|
|
20230703,110900,78270720,5410,5410,5410,5410,0
|
|
20230703,110800,78270720,5410,5410,5410,5410,0
|
|
20230703,110700,78270720,5410,5410,5410,5410,0
|
|
20230703,110600,78270720,5410,5410,5410,5410,2
|
|
20230703,110500,78259900,5410,5410,5410,5410,0
|
|
20230703,110400,78259900,5410,5410,5410,5410,0
|
|
20230703,110300,78259900,5410,5410,5410,5410,0
|
|
20230703,110200,78259900,5410,5410,5410,5410,0
|
|
20230703,110100,78259900,5410,5410,5410,5410,0
|
|
20230703,110000,78259900,5410,5410,5410,5410,0
|
|
20230703,105900,78259900,5410,5410,5410,5410,0
|
|
20230703,105800,78259900,5410,5410,5410,5410,0
|
|
20230703,105700,78259900,5410,5410,5410,5410,0
|
|
20230703,105600,78259900,5410,5420,5420,5410,715
|
|
20230703,105500,74391740,5420,5420,5420,5420,0
|
|
20230703,105400,74391740,5420,5420,5420,5420,200
|
|
20230703,105300,73307740,5420,5420,5420,5420,100
|
|
20230703,105200,72765740,5410,5410,5410,5410,0
|
|
20230703,105100,72765740,5410,5410,5410,5410,0
|
|
20230703,105000,72765740,5410,5410,5410,5410,33
|
|
20230703,104900,72587210,5410,5400,5410,5400,329
|
|
20230703,104800,70807420,5400,5400,5400,5400,40
|
|
20230703,104700,70591420,5400,5400,5400,5400,0
|
|
20230703,104600,70591420,5400,5400,5400,5400,0
|
|
20230703,104500,70591420,5400,5400,5400,5400,0
|
|
20230703,104400,70591420,5400,5400,5400,5400,938
|
|
20230703,104300,65526220,5400,5400,5400,5400,0
|
|
20230703,104200,65526220,5400,5400,5400,5400,0
|
|
20230703,104100,65526220,5400,5400,5400,5400,0
|
|
20230703,104000,65526220,5400,5400,5400,5400,0
|
|
20230703,103900,65526220,5400,5400,5400,5400,500
|
|
20230703,103800,62826220,5410,5410,5410,5410,0
|
|
20230703,103700,62826220,5410,5410,5410,5410,0
|
|
20230703,103600,62826220,5410,5410,5410,5410,860
|
|
20230703,103500,58173620,5410,5410,5410,5410,0
|
|
20230703,103400,58173620,5410,5410,5410,5410,0
|
|
20230703,103300,58173620,5410,5410,5410,5410,0
|
|
20230703,103200,58173620,5410,5410,5410,5410,0
|
|
20230703,103100,58173620,5410,5410,5410,5410,0
|
|
20230703,103000,58173620,5410,5410,5410,5410,4
|
|
20230703,102900,58151980,5400,5400,5400,5400,0
|
|
20230703,102800,58151980,5400,5400,5400,5400,166
|
|
20230703,102700,57255580,5400,5400,5400,5400,0
|
|
20230703,102600,57255580,5400,5400,5400,5400,0
|
|
20230703,102500,57255580,5400,5400,5400,5400,130
|
|
20230703,102400,56553580,5400,5400,5400,5400,1
|
|
20230703,102300,56548180,5400,5400,5400,5400,0
|
|
20230703,102200,56548180,5400,5400,5400,5400,0
|
|
20230703,102100,56548180,5400,5400,5400,5400,58
|
|
20230703,102000,56234980,5400,5400,5400,5400,0
|
|
20230703,101900,56234980,5400,5400,5400,5400,2
|
|
20230703,101800,56224180,5400,5400,5400,5400,93
|
|
20230703,101700,55721980,5400,5400,5400,5400,0
|
|
20230703,101600,55721980,5400,5400,5400,5400,120
|
|
20230703,101500,55073980,5400,5400,5400,5400,0
|
|
20230703,101400,55073980,5400,5400,5400,5400,127
|
|
20230703,101300,54388180,5390,5390,5390,5390,0
|
|
20230703,101200,54388180,5390,5390,5390,5390,66
|
|
20230703,101100,54032440,5380,5380,5380,5380,0
|
|
20230703,101000,54032440,5380,5380,5380,5380,0
|
|
20230703,100900,54032440,5380,5380,5380,5380,0
|
|
20230703,100800,54032440,5380,5390,5390,5380,366
|
|
20230703,100700,52062170,5390,5390,5390,5390,0
|
|
20230703,100600,52062170,5390,5390,5390,5390,17
|
|
20230703,100500,51970540,5400,5400,5400,5400,26
|
|
20230703,100400,51830140,5410,5410,5410,5410,10
|
|
20230703,100300,51776040,5400,5400,5400,5400,5
|
|
20230703,100200,51749040,5410,5410,5410,5410,0
|
|
20230703,100100,51749040,5410,5410,5410,5410,69
|
|
20230703,100000,51375750,5400,5400,5400,5400,111
|
|
20230703,095900,50776350,5400,5400,5400,5400,0
|
|
20230703,095800,50776350,5400,5400,5400,5400,0
|
|
20230703,095700,50776350,5400,5400,5400,5400,0
|
|
20230703,095600,50776350,5400,5400,5400,5400,0
|
|
20230703,095500,50776350,5400,5400,5400,5400,1
|
|
20230703,095400,50770950,5400,5400,5400,5400,0
|
|
20230703,095300,50770950,5400,5400,5400,5400,20
|
|
20230703,095200,50662950,5390,5390,5390,5390,272
|
|
20230703,095100,49196870,5390,5390,5390,5390,2
|
|
20230703,095000,49186090,5400,5400,5400,5400,0
|
|
20230703,094900,49186090,5400,5400,5400,5400,0
|
|
20230703,094800,49186090,5400,5400,5400,5400,75
|
|
20230703,094700,48781090,5400,5400,5400,5400,2
|
|
20230703,094600,48770290,5400,5400,5400,5400,0
|
|
20230703,094500,48770290,5400,5400,5400,5400,0
|
|
20230703,094400,48770290,5400,5400,5400,5400,0
|
|
20230703,094300,48770290,5400,5400,5400,5400,1
|
|
20230703,094200,48764890,5400,5400,5400,5400,0
|
|
20230703,094100,48764890,5400,5400,5400,5400,2
|
|
20230703,094000,48754090,5400,5400,5400,5400,1
|
|
20230703,093900,48748690,5400,5360,5400,5360,558
|
|
20230703,093800,45738870,5390,5390,5390,5390,0
|
|
20230703,093700,45738870,5390,5390,5390,5390,1
|
|
20230703,093600,45733480,5350,5380,5380,5350,1196
|
|
20230703,093500,39330320,5400,5400,5400,5400,0
|
|
20230703,093400,39330320,5400,5400,5400,5400,0
|
|
20230703,093300,39330320,5400,5400,5400,5400,0
|
|
20230703,093200,39330320,5400,5400,5400,5400,0
|
|
20230703,093100,39330320,5400,5400,5400,5400,4
|
|
20230703,093000,39308720,5410,5410,5410,5410,6
|
|
20230703,092900,39276260,5410,5400,5410,5400,10
|
|
20230703,092800,39222170,5370,5370,5370,5370,33
|
|
20230703,092700,39044960,5370,5380,5380,5370,67
|
|
20230703,092600,38684830,5380,5400,5400,5380,328
|
|
20230703,092500,36914010,5400,5400,5400,5400,5
|
|
20230703,092400,36887010,5400,5400,5400,5400,0
|
|
20230703,092300,36887010,5400,5400,5400,5400,0
|
|
20230703,092200,36887010,5400,5400,5400,5400,30
|
|
20230703,092100,36725010,5400,5390,5400,5390,734
|
|
20230703,092000,32767250,5390,5380,5390,5370,827
|
|
20230703,091900,28311250,5380,5380,5380,5380,72
|
|
20230703,091800,27923890,5360,5360,5360,5360,0
|
|
20230703,091700,27923890,5360,5360,5360,5360,0
|
|
20230703,091600,27923890,5360,5360,5360,5360,0
|
|
20230703,091500,27923890,5360,5360,5360,5360,0
|
|
20230703,091400,27923890,5360,5370,5370,5360,200
|
|
20230703,091300,26850800,5410,5410,5410,5410,294
|
|
20230703,091200,25260260,5360,5390,5390,5360,600
|
|
20230703,091100,22037290,5390,5390,5410,5390,115
|
|
20230703,091000,21417050,5390,5390,5390,5390,9
|
|
20230703,090900,21368540,5400,5400,5400,5400,449
|
|
20230703,090800,18943940,5400,5400,5400,5400,0
|
|
20230703,090700,18943940,5400,5400,5400,5400,0
|
|
20230703,090600,18943940,5400,5400,5400,5400,0
|
|
20230703,090500,18943940,5400,5400,5400,5400,0
|
|
20230703,090400,18943940,5400,5400,5400,5400,0
|
|
20230703,090300,18943940,5400,5400,5400,5400,0
|
|
20230703,090200,18943940,5400,5360,5400,5360,322
|
|
20230703,090100,17205940,5400,5390,5400,5330,2647
|
|
20230703,090000,3061800,5400,5400,5400,5400,567
|