619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,191600,177995730,5360,5360,5360,5360,999
|
|
20230704,191500,177995730,5360,5360,5360,5360,0
|
|
20230704,191400,177995730,5360,5360,5360,5360,0
|
|
20230704,191300,177995730,5360,5360,5360,5360,0
|
|
20230704,191200,177995730,5360,5360,5360,5360,0
|
|
20230704,191100,177995730,5360,5360,5360,5360,0
|
|
20230704,191000,177995730,5360,5360,5360,5360,0
|
|
20230704,190900,177995730,5360,5360,5360,5360,0
|
|
20230704,190800,177995730,5360,5360,5360,5360,0
|
|
20230704,190700,177995730,5360,5360,5360,5360,0
|
|
20230704,190600,177995730,5360,5360,5360,5360,0
|
|
20230704,190500,177995730,5360,5360,5360,5360,0
|
|
20230704,190400,177995730,5360,5360,5360,5360,0
|
|
20230704,190300,177995730,5360,5360,5360,5360,0
|
|
20230704,190200,177995730,5360,5360,5360,5360,0
|
|
20230704,190100,177995730,5360,5360,5360,5360,0
|
|
20230704,190000,177995730,5360,5360,5360,5360,0
|
|
20230704,185900,177995730,5360,5360,5360,5360,0
|
|
20230704,185800,177995730,5360,5360,5360,5360,0
|
|
20230704,185700,177995730,5360,5360,5360,5360,0
|
|
20230704,185600,177995730,5360,5360,5360,5360,0
|
|
20230704,185500,177995730,5360,5360,5360,5360,0
|
|
20230704,185400,177995730,5360,5360,5360,5360,0
|
|
20230704,185300,177995730,5360,5360,5360,5360,0
|
|
20230704,185200,177995730,5360,5360,5360,5360,0
|
|
20230704,185100,177995730,5360,5360,5360,5360,0
|
|
20230704,185000,177995730,5360,5360,5360,5360,0
|
|
20230704,184900,177995730,5360,5360,5360,5360,0
|
|
20230704,184800,177995730,5360,5360,5360,5360,0
|
|
20230704,184700,177995730,5360,5360,5360,5360,0
|
|
20230704,184600,177995730,5360,5360,5360,5360,999
|
|
20230704,184500,177995730,5360,5360,5360,5360,0
|
|
20230704,184400,177995730,5360,5360,5360,5360,0
|
|
20230704,184300,177995730,5360,5360,5360,5360,0
|
|
20230704,184200,177995730,5360,5360,5360,5360,0
|
|
20230704,184100,177995730,5360,5360,5360,5360,0
|
|
20230704,184000,177995730,5360,5360,5360,5360,0
|
|
20230704,183900,177995730,5360,5360,5360,5360,0
|
|
20230704,183800,177995730,5360,5360,5360,5360,0
|
|
20230704,183700,177995730,5360,5360,5360,5360,0
|
|
20230704,183600,177995730,5360,5360,5360,5360,0
|
|
20230704,183500,177995730,5360,5360,5360,5360,0
|
|
20230704,183400,177995730,5360,5360,5360,5360,0
|
|
20230704,183300,177995730,5360,5360,5360,5360,0
|
|
20230704,183200,177995730,5360,5360,5360,5360,0
|
|
20230704,183100,177995730,5360,5360,5360,5360,0
|
|
20230704,183000,177995730,5360,5360,5360,5360,0
|
|
20230704,182900,177995730,5360,5360,5360,5360,0
|
|
20230704,182800,177995730,5360,5360,5360,5360,0
|
|
20230704,182700,177995730,5360,5360,5360,5360,0
|
|
20230704,182600,177995730,5360,5360,5360,5360,0
|
|
20230704,182500,177995730,5360,5360,5360,5360,0
|
|
20230704,182400,177995730,5360,5360,5360,5360,0
|
|
20230704,182300,177995730,5360,5360,5360,5360,0
|
|
20230704,182200,177995730,5360,5360,5360,5360,0
|
|
20230704,182100,177995730,5360,5360,5360,5360,0
|
|
20230704,182000,177995730,5360,5360,5360,5360,0
|
|
20230704,181900,177995730,5360,5360,5360,5360,0
|
|
20230704,181800,177995730,5360,5360,5360,5360,0
|
|
20230704,181700,177995730,5360,5360,5360,5360,0
|
|
20230704,181600,177995730,5360,5360,5360,5360,999
|
|
20230704,181500,177995730,5360,5360,5360,5360,0
|
|
20230704,181400,177995730,5360,5360,5360,5360,0
|
|
20230704,181300,177995730,5360,5360,5360,5360,0
|
|
20230704,181200,177995730,5360,5360,5360,5360,0
|
|
20230704,181100,177995730,5360,5360,5360,5360,0
|
|
20230704,181000,177995730,5360,5360,5360,5360,0
|
|
20230704,180900,177995730,5360,5360,5360,5360,0
|
|
20230704,180800,177995730,5360,5360,5360,5360,0
|
|
20230704,180700,177995730,5360,5360,5360,5360,0
|
|
20230704,180600,177995730,5360,5360,5360,5360,0
|
|
20230704,180500,177995730,5360,5360,5360,5360,0
|
|
20230704,180400,177995730,5360,5360,5360,5360,0
|
|
20230704,180300,177995730,5360,5360,5360,5360,0
|
|
20230704,180200,177995730,5360,5360,5360,5360,0
|
|
20230704,180100,177995730,5360,5360,5360,5360,0
|
|
20230704,180000,177995730,5360,5360,5360,5360,0
|
|
20230704,175900,177995730,5360,5360,5360,5360,0
|
|
20230704,175800,177995730,5360,5360,5360,5360,0
|
|
20230704,175700,177995730,5360,5360,5360,5360,0
|
|
20230704,175600,177995730,5360,5360,5360,5360,0
|
|
20230704,175500,177995730,5360,5360,5360,5360,0
|
|
20230704,175400,177995730,5360,5360,5360,5360,0
|
|
20230704,175300,177995730,5360,5360,5360,5360,0
|
|
20230704,175200,177995730,5360,5360,5360,5360,0
|
|
20230704,175100,177995730,5360,5360,5360,5360,0
|
|
20230704,175000,177995730,5360,5360,5360,5360,0
|
|
20230704,174900,177995730,5360,5360,5360,5360,0
|
|
20230704,174800,177995730,5360,5360,5360,5360,0
|
|
20230704,174700,177995730,5360,5360,5360,5360,0
|
|
20230704,174600,177995730,5360,5360,5360,5360,999
|
|
20230704,174500,177995730,5360,5360,5360,5360,0
|
|
20230704,174400,177995730,5360,5360,5360,5360,0
|
|
20230704,174300,177995730,5360,5360,5360,5360,0
|
|
20230704,174200,177995730,5360,5360,5360,5360,0
|
|
20230704,174100,177995730,5360,5360,5360,5360,0
|
|
20230704,174000,177995730,5360,5360,5360,5360,0
|
|
20230704,173900,177995730,5360,5360,5360,5360,0
|
|
20230704,173800,177995730,5360,5360,5360,5360,0
|
|
20230704,173700,177995730,5360,5360,5360,5360,0
|
|
20230704,173600,177995730,5360,5360,5360,5360,0
|
|
20230704,173500,177995730,5360,5360,5360,5360,0
|
|
20230704,173400,177995730,5360,5360,5360,5360,0
|
|
20230704,173300,177995730,5360,5360,5360,5360,0
|
|
20230704,173200,177995730,5360,5360,5360,5360,0
|
|
20230704,173100,177995730,5360,5360,5360,5360,0
|
|
20230704,173000,177995730,5360,5360,5360,5360,0
|
|
20230704,172900,177995730,5360,5360,5360,5360,0
|
|
20230704,172800,177995730,5360,5360,5360,5360,0
|
|
20230704,172700,177995730,5360,5360,5360,5360,0
|
|
20230704,172600,177995730,5360,5360,5360,5360,0
|
|
20230704,172500,177995730,5360,5360,5360,5360,0
|
|
20230704,172400,177995730,5360,5360,5360,5360,0
|
|
20230704,172300,177995730,5360,5360,5360,5360,0
|
|
20230704,172200,177995730,5360,5360,5360,5360,0
|
|
20230704,172100,177995730,5360,5360,5360,5360,0
|
|
20230704,172000,177995730,5360,5360,5360,5360,0
|
|
20230704,171900,177995730,5360,5360,5360,5360,0
|
|
20230704,171800,177995730,5360,5360,5360,5360,0
|
|
20230704,171700,177995730,5360,5360,5360,5360,0
|
|
20230704,171600,177995730,5360,5360,5360,5360,999
|
|
20230704,171500,177995730,5360,5360,5360,5360,0
|
|
20230704,171400,177995730,5360,5360,5360,5360,0
|
|
20230704,171300,177995730,5360,5360,5360,5360,0
|
|
20230704,171200,177995730,5360,5360,5360,5360,0
|
|
20230704,171100,177995730,5360,5360,5360,5360,0
|
|
20230704,171000,177995730,5360,5360,5360,5360,0
|
|
20230704,170900,177995730,5360,5360,5360,5360,0
|
|
20230704,170800,177995730,5360,5360,5360,5360,0
|
|
20230704,170700,177995730,5360,5360,5360,5360,0
|
|
20230704,170600,177995730,5360,5360,5360,5360,0
|
|
20230704,170500,177995730,5360,5360,5360,5360,0
|
|
20230704,170400,177995730,5360,5360,5360,5360,0
|
|
20230704,170300,177995730,5360,5360,5360,5360,0
|
|
20230704,170200,177995730,5360,5360,5360,5360,0
|
|
20230704,170100,177995730,5360,5360,5360,5360,0
|
|
20230704,170000,177995730,5360,5360,5360,5360,0
|
|
20230704,165900,177995730,5360,5360,5360,5360,0
|
|
20230704,165800,177995730,5360,5360,5360,5360,0
|
|
20230704,165700,177995730,5360,5360,5360,5360,0
|
|
20230704,165600,177995730,5360,5360,5360,5360,0
|
|
20230704,165500,177995730,5360,5360,5360,5360,0
|
|
20230704,165400,177995730,5360,5360,5360,5360,0
|
|
20230704,165300,177995730,5360,5360,5360,5360,0
|
|
20230704,165200,177995730,5360,5360,5360,5360,0
|
|
20230704,165100,177995730,5360,5360,5360,5360,0
|
|
20230704,165000,177995730,5360,5360,5360,5360,0
|
|
20230704,164900,177995730,5360,5360,5360,5360,0
|
|
20230704,164800,177995730,5360,5360,5360,5360,0
|
|
20230704,164700,177995730,5360,5360,5360,5360,0
|
|
20230704,164600,177995730,5360,5360,5360,5360,999
|
|
20230704,164500,177995730,5360,5360,5360,5360,0
|
|
20230704,164400,177995730,5360,5360,5360,5360,0
|
|
20230704,164300,177995730,5360,5360,5360,5360,0
|
|
20230704,164200,177995730,5360,5360,5360,5360,0
|
|
20230704,164100,177995730,5360,5360,5360,5360,0
|
|
20230704,164000,177995730,5360,5360,5360,5360,0
|
|
20230704,163900,177995730,5360,5360,5360,5360,0
|
|
20230704,163800,177995730,5360,5360,5360,5360,0
|
|
20230704,163700,177995730,5360,5360,5360,5360,0
|
|
20230704,163600,177995730,5360,5360,5360,5360,0
|
|
20230704,163500,177995730,5360,5360,5360,5360,0
|
|
20230704,163400,177995730,5360,5360,5360,5360,0
|
|
20230704,163300,177995730,5360,5360,5360,5360,0
|
|
20230704,163200,177995730,5360,5360,5360,5360,0
|
|
20230704,163100,177995730,5360,5360,5360,5360,0
|
|
20230704,163000,177995730,5360,5360,5360,5360,0
|
|
20230704,162900,177995730,5360,5360,5360,5360,0
|
|
20230704,162800,177995730,5360,5360,5360,5360,0
|
|
20230704,162700,177995730,5360,5360,5360,5360,0
|
|
20230704,162600,177995730,5360,5360,5360,5360,0
|
|
20230704,162500,177995730,5360,5360,5360,5360,0
|
|
20230704,162400,177995730,5360,5360,5360,5360,0
|
|
20230704,162300,177995730,5360,5360,5360,5360,0
|
|
20230704,162200,177995730,5360,5360,5360,5360,0
|
|
20230704,162100,177995730,5360,5360,5360,5360,0
|
|
20230704,162000,177995730,5360,5360,5360,5360,0
|
|
20230704,161900,177995730,5360,5360,5360,5360,0
|
|
20230704,161800,177995730,5360,5360,5360,5360,0
|
|
20230704,161700,177995730,5360,5360,5360,5360,0
|
|
20230704,161600,177995730,5360,5360,5360,5360,999
|
|
20230704,161500,177995730,5360,5360,5360,5360,0
|
|
20230704,161400,177995730,5360,5360,5360,5360,0
|
|
20230704,161300,177995730,5360,5360,5360,5360,0
|
|
20230704,161200,177995730,5360,5360,5360,5360,0
|
|
20230704,161100,177995730,5360,5360,5360,5360,0
|
|
20230704,161000,177995730,5360,5360,5360,5360,0
|
|
20230704,160900,177995730,5360,5360,5360,5360,0
|
|
20230704,160800,177995730,5360,5360,5360,5360,0
|
|
20230704,160700,177995730,5360,5360,5360,5360,0
|
|
20230704,160600,177995730,5360,5360,5360,5360,0
|
|
20230704,160500,177995730,5360,5360,5360,5360,0
|
|
20230704,160400,177995730,5360,5360,5360,5360,0
|
|
20230704,160300,177995730,5360,5360,5360,5360,0
|
|
20230704,160200,177995730,5360,5360,5360,5360,0
|
|
20230704,160100,177995730,5360,5360,5360,5360,0
|
|
20230704,160000,177995730,5360,5360,5360,5360,0
|
|
20230704,155900,177995730,5360,5360,5360,5360,0
|
|
20230704,155800,177995730,5360,5360,5360,5360,0
|
|
20230704,155700,177995730,5360,5360,5360,5360,0
|
|
20230704,155600,177995730,5360,5360,5360,5360,0
|
|
20230704,155500,177995730,5360,5360,5360,5360,0
|
|
20230704,155400,177995730,5360,5360,5360,5360,0
|
|
20230704,155300,177995730,5360,5360,5360,5360,0
|
|
20230704,155200,177995730,5360,5360,5360,5360,0
|
|
20230704,155100,177995730,5360,5360,5360,5360,0
|
|
20230704,155000,177995730,5360,5360,5360,5360,0
|
|
20230704,154900,177995730,5360,5360,5360,5360,0
|
|
20230704,154800,177995730,5360,5360,5360,5360,0
|
|
20230704,154700,177995730,5360,5360,5360,5360,0
|
|
20230704,154600,177995730,5360,5360,5360,5360,999
|
|
20230704,154500,177995730,5360,5360,5360,5360,0
|
|
20230704,154400,177995730,5360,5360,5360,5360,0
|
|
20230704,154300,177995730,5360,5360,5360,5360,0
|
|
20230704,154200,177995730,5360,5360,5360,5360,0
|
|
20230704,154100,177995730,5360,5360,5360,5360,0
|
|
20230704,154000,177995730,5360,5360,5360,5360,0
|
|
20230704,153900,177995730,5360,5360,5360,5360,0
|
|
20230704,153800,177995730,5360,5360,5360,5360,0
|
|
20230704,153700,177995730,5360,5360,5360,5360,0
|
|
20230704,153600,177995730,5360,5360,5360,5360,0
|
|
20230704,153500,177995730,5360,5360,5360,5360,0
|
|
20230704,153400,177995730,5360,5360,5360,5360,0
|
|
20230704,153300,177995730,5360,5360,5360,5360,0
|
|
20230704,153200,177995730,5360,5360,5360,5360,0
|
|
20230704,153100,177995730,5360,5360,5360,5360,0
|
|
20230704,153000,177995730,5360,5360,5360,5360,999
|
|
20230704,152900,172641090,5360,5360,5360,5360,0
|
|
20230704,152800,172641090,5360,5360,5360,5360,0
|
|
20230704,152700,172641090,5360,5360,5360,5360,0
|
|
20230704,152600,172641090,5360,5360,5360,5360,0
|
|
20230704,152500,172641090,5360,5360,5360,5360,0
|
|
20230704,152400,172641090,5360,5360,5360,5360,0
|
|
20230704,152300,172641090,5360,5360,5360,5360,0
|
|
20230704,152200,172641090,5360,5360,5360,5360,0
|
|
20230704,152100,172641090,5360,5360,5360,5360,0
|
|
20230704,152000,172641090,5360,5360,5360,5360,0
|
|
20230704,151900,172641090,5360,5360,5360,5360,0
|
|
20230704,151800,172641090,5360,5360,5360,5360,376
|
|
20230704,151700,170625730,5380,5380,5380,5380,5
|
|
20230704,151600,170598830,5380,5380,5380,5380,0
|
|
20230704,151500,170598830,5380,5380,5380,5380,3
|
|
20230704,151400,170582690,5380,5380,5380,5380,1
|
|
20230704,151300,170577310,5380,5380,5380,5380,0
|
|
20230704,151200,170577310,5380,5380,5380,5380,0
|
|
20230704,151100,170577310,5380,5380,5380,5380,1
|
|
20230704,151000,170571930,5360,5360,5360,5360,1
|
|
20230704,150900,170566570,5360,5360,5360,5360,0
|
|
20230704,150800,170566570,5360,5350,5360,5350,8
|
|
20230704,150700,170523760,5360,5360,5360,5360,0
|
|
20230704,150600,170523760,5360,5360,5360,5360,24
|
|
20230704,150500,170395120,5380,5380,5380,5380,1
|
|
20230704,150400,170389740,5360,5360,5360,5360,0
|
|
20230704,150300,170389740,5360,5360,5360,5360,0
|
|
20230704,150200,170389740,5360,5360,5360,5360,0
|
|
20230704,150100,170389740,5360,5360,5360,5360,0
|
|
20230704,150000,170389740,5360,5360,5360,5360,0
|
|
20230704,145900,170389740,5360,5360,5360,5360,5
|
|
20230704,145800,170362940,5350,5350,5350,5350,1
|
|
20230704,145700,170357590,5350,5350,5350,5350,0
|
|
20230704,145600,170357590,5350,5350,5350,5350,5872
|
|
20230704,145500,138942390,5350,5350,5350,5350,1
|
|
20230704,145400,138937040,5360,5360,5360,5360,5
|
|
20230704,145300,138910240,5350,5350,5350,5350,0
|
|
20230704,145200,138910240,5350,5350,5350,5350,0
|
|
20230704,145100,138910240,5350,5350,5350,5350,0
|
|
20230704,145000,138910240,5350,5360,5360,5350,393
|
|
20230704,144900,136807250,5350,5350,5350,5350,7
|
|
20230704,144800,136769800,5350,5360,5360,5350,200
|
|
20230704,144700,135699100,5360,5360,5360,5360,0
|
|
20230704,144600,135699100,5360,5360,5360,5360,29
|
|
20230704,144500,135543660,5360,5360,5360,5360,0
|
|
20230704,144400,135543660,5360,5370,5370,5360,4800
|
|
20230704,144300,109806650,5370,5370,5370,5370,0
|
|
20230704,144200,109806650,5370,5370,5370,5370,0
|
|
20230704,144100,109806650,5370,5370,5370,5370,7
|
|
20230704,144000,109769060,5370,5370,5370,5370,36
|
|
20230704,143900,109575740,5370,5370,5370,5370,9
|
|
20230704,143800,109527410,5370,5370,5370,5370,0
|
|
20230704,143700,109527410,5370,5370,5370,5370,0
|
|
20230704,143600,109527410,5370,5370,5370,5370,0
|
|
20230704,143500,109527410,5370,5370,5370,5370,0
|
|
20230704,143400,109527410,5370,5370,5370,5370,0
|
|
20230704,143300,109527410,5370,5370,5370,5370,0
|
|
20230704,143200,109527410,5370,5370,5370,5370,583
|
|
20230704,143100,106396700,5380,5380,5380,5380,0
|
|
20230704,143000,106396700,5380,5380,5380,5380,0
|
|
20230704,142900,106396700,5380,5380,5380,5380,0
|
|
20230704,142800,106396700,5380,5380,5380,5380,0
|
|
20230704,142700,106396700,5380,5380,5380,5380,0
|
|
20230704,142600,106396700,5380,5380,5380,5380,0
|
|
20230704,142500,106396700,5380,5380,5380,5380,0
|
|
20230704,142400,106396700,5380,5380,5380,5380,0
|
|
20230704,142300,106396700,5380,5380,5380,5380,0
|
|
20230704,142200,106396700,5380,5380,5380,5380,0
|
|
20230704,142100,106396700,5380,5380,5380,5380,0
|
|
20230704,142000,106396700,5380,5380,5380,5380,0
|
|
20230704,141900,106396700,5380,5380,5380,5380,0
|
|
20230704,141800,106396700,5380,5380,5380,5380,0
|
|
20230704,141700,106396700,5380,5380,5380,5380,0
|
|
20230704,141600,106396700,5380,5380,5380,5380,0
|
|
20230704,141500,106396700,5380,5380,5380,5380,0
|
|
20230704,141400,106396700,5380,5380,5380,5380,5
|
|
20230704,141300,106369800,5370,5370,5370,5370,629
|
|
20230704,141200,102992070,5370,5370,5370,5370,0
|
|
20230704,141100,102992070,5370,5370,5370,5370,0
|
|
20230704,141000,102992070,5370,5370,5370,5370,0
|
|
20230704,140900,102992070,5370,5370,5370,5370,0
|
|
20230704,140800,102992070,5370,5370,5370,5370,0
|
|
20230704,140700,102992070,5370,5370,5370,5370,0
|
|
20230704,140600,102992070,5370,5370,5370,5370,0
|
|
20230704,140500,102992070,5370,5370,5370,5370,1
|
|
20230704,140400,102986700,5370,5370,5370,5370,0
|
|
20230704,140300,102986700,5370,5370,5370,5370,0
|
|
20230704,140200,102986700,5370,5370,5370,5370,0
|
|
20230704,140100,102986700,5370,5370,5370,5370,0
|
|
20230704,140000,102986700,5370,5370,5370,5370,0
|
|
20230704,135900,102986700,5370,5370,5370,5370,200
|
|
20230704,135800,101912700,5380,5380,5380,5380,0
|
|
20230704,135700,101912700,5380,5380,5380,5380,20
|
|
20230704,135600,101805100,5380,5380,5380,5380,0
|
|
20230704,135500,101805100,5380,5380,5380,5380,0
|
|
20230704,135400,101805100,5380,5380,5380,5380,0
|
|
20230704,135300,101805100,5380,5380,5380,5380,0
|
|
20230704,135200,101805100,5380,5380,5380,5380,1
|
|
20230704,135100,101799720,5370,5370,5370,5370,0
|
|
20230704,135000,101799720,5370,5370,5370,5370,0
|
|
20230704,134900,101799720,5370,5370,5370,5370,0
|
|
20230704,134800,101799720,5370,5370,5370,5370,0
|
|
20230704,134700,101799720,5370,5370,5370,5370,0
|
|
20230704,134600,101799720,5370,5370,5370,5370,129
|
|
20230704,134500,101106990,5370,5370,5370,5370,62
|
|
20230704,134400,100774050,5380,5380,5380,5380,1
|
|
20230704,134300,100768670,5370,5370,5370,5370,0
|
|
20230704,134200,100768670,5370,5370,5370,5370,0
|
|
20230704,134100,100768670,5370,5370,5370,5370,0
|
|
20230704,134000,100768670,5370,5370,5370,5370,23
|
|
20230704,133900,100645160,5370,5370,5370,5370,10
|
|
20230704,133800,100591460,5380,5380,5380,5380,50
|
|
20230704,133700,100322460,5380,5380,5380,5380,0
|
|
20230704,133600,100322460,5380,5380,5380,5380,0
|
|
20230704,133500,100322460,5380,5380,5380,5380,1
|
|
20230704,133400,100317080,5360,5360,5360,5360,1
|
|
20230704,133300,100311720,5370,5370,5370,5370,0
|
|
20230704,133200,100311720,5370,5370,5370,5370,247
|
|
20230704,133100,98985330,5370,5370,5370,5370,0
|
|
20230704,133000,98985330,5370,5370,5370,5370,0
|
|
20230704,132900,98985330,5370,5370,5370,5370,0
|
|
20230704,132800,98985330,5370,5370,5370,5370,133
|
|
20230704,132700,98271120,5380,5380,5380,5380,1
|
|
20230704,132600,98265740,5370,5370,5370,5370,0
|
|
20230704,132500,98265740,5370,5370,5370,5370,0
|
|
20230704,132400,98265740,5370,5370,5370,5370,10
|
|
20230704,132300,98212040,5380,5380,5380,5380,1
|
|
20230704,132200,98206660,5370,5370,5370,5370,197
|
|
20230704,132100,97148770,5380,5380,5380,5380,0
|
|
20230704,132000,97148770,5380,5380,5380,5380,0
|
|
20230704,131900,97148770,5380,5380,5380,5380,1
|
|
20230704,131800,97143390,5370,5370,5370,5370,0
|
|
20230704,131700,97143390,5370,5370,5370,5370,0
|
|
20230704,131600,97143390,5370,5380,5380,5370,201
|
|
20230704,131500,96064010,5370,5370,5370,5370,400
|
|
20230704,131400,93916010,5370,5370,5370,5370,0
|
|
20230704,131300,93916010,5370,5370,5370,5370,0
|
|
20230704,131200,93916010,5370,5370,5370,5370,0
|
|
20230704,131100,93916010,5370,5370,5370,5370,0
|
|
20230704,131000,93916010,5370,5370,5370,5370,10
|
|
20230704,130900,93862310,5370,5370,5370,5370,0
|
|
20230704,130800,93862310,5370,5370,5370,5370,0
|
|
20230704,130700,93862310,5370,5370,5370,5370,0
|
|
20230704,130600,93862310,5370,5370,5370,5370,0
|
|
20230704,130500,93862310,5370,5370,5370,5370,4
|
|
20230704,130400,93840830,5360,5360,5360,5360,200
|
|
20230704,130300,92768830,5370,5370,5370,5370,0
|
|
20230704,130200,92768830,5370,5370,5370,5370,0
|
|
20230704,130100,92768830,5370,5370,5370,5370,3
|
|
20230704,130000,92752720,5370,5370,5370,5370,180
|
|
20230704,125900,91786120,5360,5360,5360,5360,0
|
|
20230704,125800,91786120,5360,5360,5360,5360,254
|
|
20230704,125700,90424680,5360,5360,5360,5360,0
|
|
20230704,125600,90424680,5360,5360,5360,5360,0
|
|
20230704,125500,90424680,5360,5360,5380,5360,258
|
|
20230704,125400,89041740,5370,5370,5370,5370,1
|
|
20230704,125300,89036370,5370,5370,5370,5370,0
|
|
20230704,125200,89036370,5370,5370,5370,5370,0
|
|
20230704,125100,89036370,5370,5370,5370,5370,0
|
|
20230704,125000,89036370,5370,5370,5370,5370,27
|
|
20230704,124900,88891380,5380,5380,5380,5380,1
|
|
20230704,124800,88886000,5380,5380,5380,5380,1
|
|
20230704,124700,88880620,5370,5370,5370,5370,0
|
|
20230704,124600,88880620,5370,5370,5370,5370,0
|
|
20230704,124500,88880620,5370,5370,5370,5370,8
|
|
20230704,124400,88837660,5370,5370,5370,5370,0
|
|
20230704,124300,88837660,5370,5370,5370,5370,0
|
|
20230704,124200,88837660,5370,5370,5370,5370,0
|
|
20230704,124100,88837660,5370,5370,5370,5370,0
|
|
20230704,124000,88837660,5370,5370,5370,5370,203
|
|
20230704,123900,87747550,5370,5370,5370,5370,500
|
|
20230704,123800,85062550,5360,5360,5360,5360,14
|
|
20230704,123700,84987510,5370,5370,5370,5370,0
|
|
20230704,123600,84987510,5370,5370,5370,5370,0
|
|
20230704,123500,84987510,5370,5370,5370,5370,0
|
|
20230704,123400,84987510,5370,5370,5370,5370,0
|
|
20230704,123300,84987510,5370,5370,5370,5370,0
|
|
20230704,123200,84987510,5370,5370,5370,5370,0
|
|
20230704,123100,84987510,5370,5370,5370,5370,0
|
|
20230704,123000,84987510,5370,5370,5370,5370,0
|
|
20230704,122900,84987510,5370,5370,5370,5370,19
|
|
20230704,122800,84885480,5360,5360,5360,5360,0
|
|
20230704,122700,84885480,5360,5360,5360,5360,0
|
|
20230704,122600,84885480,5360,5360,5360,5360,0
|
|
20230704,122500,84885480,5360,5360,5360,5360,0
|
|
20230704,122400,84885480,5360,5360,5360,5360,169
|
|
20230704,122300,83979640,5370,5370,5370,5370,0
|
|
20230704,122200,83979640,5370,5370,5370,5370,0
|
|
20230704,122100,83979640,5370,5370,5370,5370,3
|
|
20230704,122000,83963530,5370,5370,5370,5370,0
|
|
20230704,121900,83963530,5370,5370,5370,5370,0
|
|
20230704,121800,83963530,5370,5370,5370,5370,0
|
|
20230704,121700,83963530,5370,5370,5370,5370,0
|
|
20230704,121600,83963530,5370,5370,5370,5370,3
|
|
20230704,121500,83947420,5380,5380,5380,5380,0
|
|
20230704,121400,83947420,5380,5380,5380,5380,0
|
|
20230704,121300,83947420,5380,5380,5380,5380,0
|
|
20230704,121200,83947420,5380,5380,5380,5380,1
|
|
20230704,121100,83942040,5370,5370,5370,5370,0
|
|
20230704,121000,83942040,5370,5370,5370,5370,0
|
|
20230704,120900,83942040,5370,5370,5370,5370,1
|
|
20230704,120800,83936670,5380,5380,5380,5380,1
|
|
20230704,120700,83931290,5360,5360,5360,5360,0
|
|
20230704,120600,83931290,5360,5360,5360,5360,2
|
|
20230704,120500,83920570,5370,5370,5370,5370,1135
|
|
20230704,120400,77825620,5380,5380,5380,5380,12
|
|
20230704,120300,77761060,5380,5380,5380,5380,0
|
|
20230704,120200,77761060,5380,5380,5380,5380,0
|
|
20230704,120100,77761060,5380,5380,5380,5380,1
|
|
20230704,120000,77755680,5380,5380,5380,5380,0
|
|
20230704,115900,77755680,5380,5380,5380,5380,10
|
|
20230704,115800,77701880,5380,5380,5380,5380,1
|
|
20230704,115700,77696500,5380,5380,5380,5380,63
|
|
20230704,115600,77357560,5380,5370,5380,5370,9
|
|
20230704,115500,77309220,5370,5370,5370,5370,45
|
|
20230704,115400,77067570,5380,5380,5380,5380,0
|
|
20230704,115300,77067570,5380,5380,5380,5380,1
|
|
20230704,115200,77062190,5380,5380,5380,5380,0
|
|
20230704,115100,77062190,5380,5380,5380,5380,0
|
|
20230704,115000,77062190,5380,5380,5380,5380,0
|
|
20230704,114900,77062190,5380,5380,5380,5380,0
|
|
20230704,114800,77062190,5380,5380,5380,5380,1
|
|
20230704,114700,77056810,5370,5370,5370,5370,18
|
|
20230704,114600,76960150,5370,5370,5370,5370,0
|
|
20230704,114500,76960150,5370,5370,5370,5370,0
|
|
20230704,114400,76960150,5370,5370,5370,5370,256
|
|
20230704,114300,75585430,5370,5370,5370,5370,15
|
|
20230704,114200,75504880,5370,5370,5370,5370,0
|
|
20230704,114100,75504880,5370,5370,5370,5370,0
|
|
20230704,114000,75504880,5370,5370,5370,5370,0
|
|
20230704,113900,75504880,5370,5370,5370,5370,0
|
|
20230704,113800,75504880,5370,5370,5370,5370,0
|
|
20230704,113700,75504880,5370,5370,5370,5370,0
|
|
20230704,113600,75504880,5370,5370,5370,5370,0
|
|
20230704,113500,75504880,5370,5370,5370,5370,0
|
|
20230704,113400,75504880,5370,5370,5370,5370,0
|
|
20230704,113300,75504880,5370,5370,5370,5370,0
|
|
20230704,113200,75504880,5370,5370,5370,5370,1
|
|
20230704,113100,75499510,5370,5370,5370,5370,0
|
|
20230704,113000,75499510,5370,5370,5370,5370,0
|
|
20230704,112900,75499510,5370,5370,5370,5370,0
|
|
20230704,112800,75499510,5370,5370,5370,5370,0
|
|
20230704,112700,75499510,5370,5370,5370,5370,0
|
|
20230704,112600,75499510,5370,5370,5370,5370,0
|
|
20230704,112500,75499510,5370,5370,5370,5370,0
|
|
20230704,112400,75499510,5370,5370,5370,5370,0
|
|
20230704,112300,75499510,5370,5370,5370,5370,23
|
|
20230704,112200,75376000,5370,5370,5370,5370,11
|
|
20230704,112100,75316930,5360,5360,5360,5360,0
|
|
20230704,112000,75316930,5360,5360,5360,5360,0
|
|
20230704,111900,75316930,5360,5360,5360,5360,0
|
|
20230704,111800,75316930,5360,5370,5370,5360,110
|
|
20230704,111700,74727020,5380,5380,5380,5380,14
|
|
20230704,111600,74651700,5370,5370,5370,5370,0
|
|
20230704,111500,74651700,5370,5370,5370,5370,314
|
|
20230704,111400,72965520,5370,5370,5370,5370,165
|
|
20230704,111300,72079470,5380,5380,5380,5380,0
|
|
20230704,111200,72079470,5380,5380,5380,5380,0
|
|
20230704,111100,72079470,5380,5380,5380,5380,0
|
|
20230704,111000,72079470,5380,5380,5380,5380,0
|
|
20230704,110900,72079470,5380,5380,5380,5380,0
|
|
20230704,110800,72079470,5380,5380,5380,5380,0
|
|
20230704,110700,72079470,5380,5380,5380,5380,0
|
|
20230704,110600,72079470,5380,5380,5380,5380,0
|
|
20230704,110500,72079470,5380,5380,5380,5380,1
|
|
20230704,110400,72074090,5390,5390,5390,5390,0
|
|
20230704,110300,72074090,5390,5390,5390,5390,0
|
|
20230704,110200,72074090,5390,5390,5390,5390,19
|
|
20230704,110100,71971680,5370,5370,5370,5370,0
|
|
20230704,110000,71971680,5370,5370,5370,5370,0
|
|
20230704,105900,71971680,5370,5370,5370,5370,0
|
|
20230704,105800,71971680,5370,5370,5370,5370,100
|
|
20230704,105700,71434680,5370,5370,5370,5370,0
|
|
20230704,105600,71434680,5370,5370,5370,5370,29
|
|
20230704,105500,71278950,5370,5370,5370,5370,1
|
|
20230704,105400,71273580,5390,5390,5390,5390,0
|
|
20230704,105300,71273580,5390,5390,5390,5390,0
|
|
20230704,105200,71273580,5390,5390,5390,5390,9
|
|
20230704,105100,71225070,5390,5390,5390,5390,0
|
|
20230704,105000,71225070,5390,5390,5390,5390,0
|
|
20230704,104900,71225070,5390,5390,5390,5390,0
|
|
20230704,104800,71225070,5390,5390,5390,5390,101
|
|
20230704,104700,70680680,5390,5390,5390,5390,0
|
|
20230704,104600,70680680,5390,5390,5390,5390,0
|
|
20230704,104500,70680680,5390,5390,5390,5390,0
|
|
20230704,104400,70680680,5390,5390,5390,5390,0
|
|
20230704,104300,70680680,5390,5390,5390,5390,0
|
|
20230704,104200,70680680,5390,5390,5390,5390,0
|
|
20230704,104100,70680680,5390,5390,5390,5390,1
|
|
20230704,104000,70675290,5390,5390,5390,5390,1000
|
|
20230704,103900,65285290,5390,5390,5390,5390,0
|
|
20230704,103800,65285290,5390,5390,5390,5390,0
|
|
20230704,103700,65285290,5390,5390,5390,5390,0
|
|
20230704,103600,65285290,5390,5390,5390,5390,0
|
|
20230704,103500,65285290,5390,5390,5390,5390,20
|
|
20230704,103400,65177490,5390,5390,5390,5390,19
|
|
20230704,103300,65075080,5390,5390,5390,5390,22
|
|
20230704,103200,64956500,5390,5390,5390,5390,0
|
|
20230704,103100,64956500,5390,5390,5390,5390,0
|
|
20230704,103000,64956500,5390,5390,5390,5390,1
|
|
20230704,102900,64951110,5360,5360,5360,5360,0
|
|
20230704,102800,64951110,5360,5360,5360,5360,0
|
|
20230704,102700,64951110,5360,5370,5370,5360,240
|
|
20230704,102600,63663710,5370,5370,5370,5370,2
|
|
20230704,102500,63652970,5370,5370,5370,5370,14
|
|
20230704,102400,63577790,5360,5360,5360,5360,0
|
|
20230704,102300,63577790,5360,5360,5360,5360,242
|
|
20230704,102200,62280670,5370,5370,5370,5370,1684
|
|
20230704,102100,53237590,5380,5380,5380,5380,0
|
|
20230704,102000,53237590,5380,5380,5380,5380,0
|
|
20230704,101900,53237590,5380,5380,5380,5380,180
|
|
20230704,101800,52269190,5390,5390,5390,5390,0
|
|
20230704,101700,52269190,5390,5390,5390,5390,0
|
|
20230704,101600,52269190,5390,5390,5390,5390,0
|
|
20230704,101500,52269190,5390,5390,5390,5390,0
|
|
20230704,101400,52269190,5390,5390,5390,5390,0
|
|
20230704,101300,52269190,5390,5370,5390,5370,31
|
|
20230704,101200,52102700,5370,5370,5370,5370,6
|
|
20230704,101100,52070480,5370,5370,5370,5370,0
|
|
20230704,101000,52070480,5370,5370,5370,5370,0
|
|
20230704,100900,52070480,5370,5370,5370,5370,0
|
|
20230704,100800,52070480,5370,5380,5380,5370,50
|
|
20230704,100700,51801690,5380,5380,5380,5380,0
|
|
20230704,100600,51801690,5380,5380,5380,5380,0
|
|
20230704,100500,51801690,5380,5380,5380,5380,0
|
|
20230704,100400,51801690,5380,5380,5380,5380,0
|
|
20230704,100300,51801690,5380,5380,5380,5380,349
|
|
20230704,100200,49924070,5380,5380,5380,5380,830
|
|
20230704,100100,45458670,5400,5400,5400,5400,24
|
|
20230704,100000,45329070,5400,5400,5400,5400,3
|
|
20230704,095900,45312870,5390,5390,5390,5390,2
|
|
20230704,095800,45302090,5390,5390,5390,5390,798
|
|
20230704,095700,41000870,5400,5400,5400,5400,0
|
|
20230704,095600,41000870,5400,5400,5400,5400,0
|
|
20230704,095500,41000870,5400,5400,5400,5400,1
|
|
20230704,095400,40995470,5380,5380,5380,5380,0
|
|
20230704,095300,40995470,5380,5380,5380,5380,0
|
|
20230704,095200,40995470,5380,5370,5380,5370,54
|
|
20230704,095100,40705290,5380,5380,5380,5380,0
|
|
20230704,095000,40705290,5380,5380,5380,5380,2
|
|
20230704,094900,40694530,5380,5380,5380,5380,200
|
|
20230704,094800,39618530,5380,5380,5380,5380,0
|
|
20230704,094700,39618530,5380,5380,5380,5380,0
|
|
20230704,094600,39618530,5380,5380,5380,5380,0
|
|
20230704,094500,39618530,5380,5380,5380,5380,0
|
|
20230704,094400,39618530,5380,5380,5380,5380,0
|
|
20230704,094300,39618530,5380,5380,5380,5380,0
|
|
20230704,094200,39618530,5380,5380,5380,5380,0
|
|
20230704,094100,39618530,5380,5390,5390,5380,2413
|
|
20230704,094000,26620340,5390,5400,5400,5390,1803
|
|
20230704,093900,16884900,5410,5410,5410,5410,2
|
|
20230704,093800,16874080,5410,5410,5410,5410,400
|
|
20230704,093700,14710080,5440,5440,5440,5440,0
|
|
20230704,093600,14710080,5440,5440,5440,5440,0
|
|
20230704,093500,14710080,5440,5440,5440,5440,0
|
|
20230704,093400,14710080,5440,5440,5440,5440,0
|
|
20230704,093300,14710080,5440,5440,5440,5440,15
|
|
20230704,093200,14628480,5440,5440,5440,5440,0
|
|
20230704,093100,14628480,5440,5410,5440,5410,561
|
|
20230704,093000,11593440,5410,5410,5410,5410,1
|
|
20230704,092900,11588030,5400,5400,5400,5400,0
|
|
20230704,092800,11588030,5400,5400,5400,5400,0
|
|
20230704,092700,11588030,5400,5400,5400,5400,0
|
|
20230704,092600,11588030,5400,5400,5400,5400,0
|
|
20230704,092500,11588030,5400,5440,5440,5400,131
|
|
20230704,092400,10880500,5440,5440,5440,5440,0
|
|
20230704,092300,10880500,5440,5440,5440,5440,0
|
|
20230704,092200,10880500,5440,5440,5440,5440,0
|
|
20230704,092100,10880500,5440,5410,5450,5410,54
|
|
20230704,092000,10587880,5400,5400,5400,5400,52
|
|
20230704,091900,10307080,5400,5400,5400,5400,0
|
|
20230704,091800,10307080,5400,5400,5400,5400,20
|
|
20230704,091700,10199080,5400,5400,5400,5400,24
|
|
20230704,091600,10069480,5400,5400,5400,5400,0
|
|
20230704,091500,10069480,5400,5400,5400,5400,100
|
|
20230704,091400,9529480,5400,5400,5400,5400,35
|
|
20230704,091300,9340480,5390,5390,5390,5390,0
|
|
20230704,091200,9340480,5390,5390,5390,5390,40
|
|
20230704,091100,9124880,5390,5390,5390,5390,0
|
|
20230704,091000,9124880,5390,5390,5390,5390,0
|
|
20230704,090900,9124880,5390,5390,5390,5390,0
|
|
20230704,090800,9124880,5390,5390,5390,5390,244
|
|
20230704,090700,7809720,5390,5390,5390,5390,0
|
|
20230704,090600,7809720,5390,5400,5400,5390,31
|
|
20230704,090500,7642390,5400,5420,5420,5400,227
|
|
20230704,090400,6412090,5420,5420,5420,5420,0
|
|
20230704,090300,6412090,5420,5420,5420,5420,285
|
|
20230704,090200,4867390,5420,5410,5430,5410,89
|
|
20230704,090100,4384810,5410,5400,5410,5400,2
|
|
20230704,090000,4374000,5400,5400,5400,5400,810
|