599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,185600,100722470,5490,5490,5490,5490,502
|
|
20230718,185500,100722470,5490,5490,5490,5490,0
|
|
20230718,185400,100722470,5490,5490,5490,5490,0
|
|
20230718,185300,100722470,5490,5490,5490,5490,0
|
|
20230718,185200,100722470,5490,5490,5490,5490,0
|
|
20230718,185100,100722470,5490,5490,5490,5490,0
|
|
20230718,185000,100722470,5490,5490,5490,5490,0
|
|
20230718,184900,100722470,5490,5490,5490,5490,0
|
|
20230718,184800,100722470,5490,5490,5490,5490,0
|
|
20230718,184700,100722470,5490,5490,5490,5490,0
|
|
20230718,184600,100722470,5490,5490,5490,5490,0
|
|
20230718,184500,100722470,5490,5490,5490,5490,0
|
|
20230718,184400,100722470,5490,5490,5490,5490,0
|
|
20230718,184300,100722470,5490,5490,5490,5490,0
|
|
20230718,184200,100722470,5490,5490,5490,5490,0
|
|
20230718,184100,100722470,5490,5490,5490,5490,0
|
|
20230718,184000,100722470,5490,5490,5490,5490,0
|
|
20230718,183900,100722470,5490,5490,5490,5490,0
|
|
20230718,183800,100722470,5490,5490,5490,5490,0
|
|
20230718,183700,100722470,5490,5490,5490,5490,0
|
|
20230718,183600,100722470,5490,5490,5490,5490,0
|
|
20230718,183500,100722470,5490,5490,5490,5490,0
|
|
20230718,183400,100722470,5490,5490,5490,5490,0
|
|
20230718,183300,100722470,5490,5490,5490,5490,0
|
|
20230718,183200,100722470,5490,5490,5490,5490,0
|
|
20230718,183100,100722470,5490,5490,5490,5490,0
|
|
20230718,183000,100722470,5490,5490,5490,5490,0
|
|
20230718,182900,100722470,5490,5490,5490,5490,0
|
|
20230718,182800,100722470,5490,5490,5490,5490,0
|
|
20230718,182700,100722470,5490,5490,5490,5490,0
|
|
20230718,182600,100722470,5490,5490,5490,5490,502
|
|
20230718,182500,100722470,5490,5490,5490,5490,0
|
|
20230718,182400,100722470,5490,5490,5490,5490,0
|
|
20230718,182300,100722470,5490,5490,5490,5490,0
|
|
20230718,182200,100722470,5490,5490,5490,5490,0
|
|
20230718,182100,100722470,5490,5490,5490,5490,0
|
|
20230718,182000,100722470,5490,5490,5490,5490,0
|
|
20230718,181900,100722470,5490,5490,5490,5490,0
|
|
20230718,181800,100722470,5490,5490,5490,5490,0
|
|
20230718,181700,100722470,5490,5490,5490,5490,0
|
|
20230718,181600,100722470,5490,5490,5490,5490,0
|
|
20230718,181500,100722470,5490,5490,5490,5490,0
|
|
20230718,181400,100722470,5490,5490,5490,5490,0
|
|
20230718,181300,100722470,5490,5490,5490,5490,0
|
|
20230718,181200,100722470,5490,5490,5490,5490,0
|
|
20230718,181100,100722470,5490,5490,5490,5490,0
|
|
20230718,181000,100722470,5490,5490,5490,5490,0
|
|
20230718,180900,100722470,5490,5490,5490,5490,0
|
|
20230718,180800,100722470,5490,5490,5490,5490,0
|
|
20230718,180700,100722470,5490,5490,5490,5490,0
|
|
20230718,180600,100722470,5490,5490,5490,5490,0
|
|
20230718,180500,100722470,5490,5490,5490,5490,0
|
|
20230718,180400,100722470,5490,5490,5490,5490,0
|
|
20230718,180300,100722470,5490,5490,5490,5490,0
|
|
20230718,180200,100722470,5490,5490,5490,5490,0
|
|
20230718,180100,100722470,5490,5490,5490,5490,0
|
|
20230718,180000,100722470,5490,5490,5490,5490,0
|
|
20230718,175900,100722470,5490,5490,5490,5490,0
|
|
20230718,175800,100722470,5490,5490,5490,5490,0
|
|
20230718,175700,100722470,5490,5490,5490,5490,0
|
|
20230718,175600,100722470,5490,5490,5490,5490,502
|
|
20230718,175500,100722470,5490,5490,5490,5490,0
|
|
20230718,175400,100722470,5490,5490,5490,5490,0
|
|
20230718,175300,100722470,5490,5490,5490,5490,0
|
|
20230718,175200,100722470,5490,5490,5490,5490,0
|
|
20230718,175100,100722470,5490,5490,5490,5490,0
|
|
20230718,175000,100722470,5490,5490,5490,5490,0
|
|
20230718,174900,100722470,5490,5490,5490,5490,0
|
|
20230718,174800,100722470,5490,5490,5490,5490,0
|
|
20230718,174700,100722470,5490,5490,5490,5490,0
|
|
20230718,174600,100722470,5490,5490,5490,5490,0
|
|
20230718,174500,100722470,5490,5490,5490,5490,0
|
|
20230718,174400,100722470,5490,5490,5490,5490,0
|
|
20230718,174300,100722470,5490,5490,5490,5490,0
|
|
20230718,174200,100722470,5490,5490,5490,5490,0
|
|
20230718,174100,100722470,5490,5490,5490,5490,0
|
|
20230718,174000,100722470,5490,5490,5490,5490,0
|
|
20230718,173900,100722470,5490,5490,5490,5490,0
|
|
20230718,173800,100722470,5490,5490,5490,5490,0
|
|
20230718,173700,100722470,5490,5490,5490,5490,0
|
|
20230718,173600,100722470,5490,5490,5490,5490,0
|
|
20230718,173500,100722470,5490,5490,5490,5490,0
|
|
20230718,173400,100722470,5490,5490,5490,5490,0
|
|
20230718,173300,100722470,5490,5490,5490,5490,0
|
|
20230718,173200,100722470,5490,5490,5490,5490,0
|
|
20230718,173100,100722470,5490,5490,5490,5490,0
|
|
20230718,173000,100722470,5490,5490,5490,5490,0
|
|
20230718,172900,100722470,5490,5490,5490,5490,0
|
|
20230718,172800,100722470,5490,5490,5490,5490,0
|
|
20230718,172700,100722470,5490,5490,5490,5490,0
|
|
20230718,172600,100722470,5490,5490,5490,5490,502
|
|
20230718,172500,100722470,5490,5490,5490,5490,0
|
|
20230718,172400,100722470,5490,5490,5490,5490,0
|
|
20230718,172300,100722470,5490,5490,5490,5490,0
|
|
20230718,172200,100722470,5490,5490,5490,5490,0
|
|
20230718,172100,100722470,5490,5490,5490,5490,0
|
|
20230718,172000,100722470,5490,5490,5490,5490,0
|
|
20230718,171900,100722470,5490,5490,5490,5490,0
|
|
20230718,171800,100722470,5490,5490,5490,5490,0
|
|
20230718,171700,100722470,5490,5490,5490,5490,0
|
|
20230718,171600,100722470,5490,5490,5490,5490,0
|
|
20230718,171500,100722470,5490,5490,5490,5490,0
|
|
20230718,171400,100722470,5490,5490,5490,5490,0
|
|
20230718,171300,100722470,5490,5490,5490,5490,0
|
|
20230718,171200,100722470,5490,5490,5490,5490,0
|
|
20230718,171100,100722470,5490,5490,5490,5490,0
|
|
20230718,171000,100722470,5490,5490,5490,5490,0
|
|
20230718,170900,100722470,5490,5490,5490,5490,0
|
|
20230718,170800,100722470,5490,5490,5490,5490,0
|
|
20230718,170700,100722470,5490,5490,5490,5490,0
|
|
20230718,170600,100722470,5490,5490,5490,5490,0
|
|
20230718,170500,100722470,5490,5490,5490,5490,0
|
|
20230718,170400,100722470,5490,5490,5490,5490,0
|
|
20230718,170300,100722470,5490,5490,5490,5490,0
|
|
20230718,170200,100722470,5490,5490,5490,5490,0
|
|
20230718,170100,100722470,5490,5490,5490,5490,0
|
|
20230718,170000,100722470,5490,5490,5490,5490,0
|
|
20230718,165900,100722470,5490,5490,5490,5490,0
|
|
20230718,165800,100722470,5490,5490,5490,5490,0
|
|
20230718,165700,100722470,5490,5490,5490,5490,0
|
|
20230718,165600,100722470,5490,5490,5490,5490,502
|
|
20230718,165500,100722470,5490,5490,5490,5490,0
|
|
20230718,165400,100722470,5490,5490,5490,5490,0
|
|
20230718,165300,100722470,5490,5490,5490,5490,0
|
|
20230718,165200,100722470,5490,5490,5490,5490,0
|
|
20230718,165100,100722470,5490,5490,5490,5490,0
|
|
20230718,165000,100722470,5490,5490,5490,5490,0
|
|
20230718,164900,100722470,5490,5490,5490,5490,0
|
|
20230718,164800,100722470,5490,5490,5490,5490,0
|
|
20230718,164700,100722470,5490,5490,5490,5490,0
|
|
20230718,164600,100722470,5490,5490,5490,5490,0
|
|
20230718,164500,100722470,5490,5490,5490,5490,0
|
|
20230718,164400,100722470,5490,5490,5490,5490,0
|
|
20230718,164300,100722470,5490,5490,5490,5490,0
|
|
20230718,164200,100722470,5490,5490,5490,5490,0
|
|
20230718,164100,100722470,5490,5490,5490,5490,0
|
|
20230718,164000,100722470,5490,5490,5490,5490,0
|
|
20230718,163900,100722470,5490,5490,5490,5490,0
|
|
20230718,163800,100722470,5490,5490,5490,5490,0
|
|
20230718,163700,100722470,5490,5490,5490,5490,0
|
|
20230718,163600,100722470,5490,5490,5490,5490,0
|
|
20230718,163500,100722470,5490,5490,5490,5490,0
|
|
20230718,163400,100722470,5490,5490,5490,5490,0
|
|
20230718,163300,100722470,5490,5490,5490,5490,0
|
|
20230718,163200,100722470,5490,5490,5490,5490,0
|
|
20230718,163100,100722470,5490,5490,5490,5490,0
|
|
20230718,163000,100722470,5490,5490,5490,5490,0
|
|
20230718,162900,100722470,5490,5490,5490,5490,0
|
|
20230718,162800,100722470,5490,5490,5490,5490,0
|
|
20230718,162700,100722470,5490,5490,5490,5490,0
|
|
20230718,162600,100722470,5490,5490,5490,5490,502
|
|
20230718,162500,100722470,5490,5490,5490,5490,0
|
|
20230718,162400,100722470,5490,5490,5490,5490,0
|
|
20230718,162300,100722470,5490,5490,5490,5490,0
|
|
20230718,162200,100722470,5490,5490,5490,5490,0
|
|
20230718,162100,100722470,5490,5490,5490,5490,0
|
|
20230718,162000,100722470,5490,5490,5490,5490,0
|
|
20230718,161900,100722470,5490,5490,5490,5490,0
|
|
20230718,161800,100722470,5490,5490,5490,5490,0
|
|
20230718,161700,100722470,5490,5490,5490,5490,0
|
|
20230718,161600,100722470,5490,5490,5490,5490,0
|
|
20230718,161500,100722470,5490,5490,5490,5490,0
|
|
20230718,161400,100722470,5490,5490,5490,5490,0
|
|
20230718,161300,100722470,5490,5490,5490,5490,0
|
|
20230718,161200,100722470,5490,5490,5490,5490,0
|
|
20230718,161100,100722470,5490,5490,5490,5490,0
|
|
20230718,161000,100722470,5490,5490,5490,5490,0
|
|
20230718,160900,100722470,5490,5490,5490,5490,0
|
|
20230718,160800,100722470,5490,5490,5490,5490,0
|
|
20230718,160700,100722470,5490,5490,5490,5490,0
|
|
20230718,160600,100722470,5490,5490,5490,5490,0
|
|
20230718,160500,100722470,5490,5490,5490,5490,0
|
|
20230718,160400,100722470,5490,5490,5490,5490,0
|
|
20230718,160300,100722470,5490,5490,5490,5490,0
|
|
20230718,160200,100722470,5490,5490,5490,5490,0
|
|
20230718,160100,100722470,5490,5490,5490,5490,0
|
|
20230718,160000,100722470,5490,5490,5490,5490,0
|
|
20230718,155900,100722470,5490,5490,5490,5490,0
|
|
20230718,155800,100722470,5490,5490,5490,5490,0
|
|
20230718,155700,100722470,5490,5490,5490,5490,0
|
|
20230718,155600,100722470,5490,5490,5490,5490,502
|
|
20230718,155500,100722470,5490,5490,5490,5490,0
|
|
20230718,155400,100722470,5490,5490,5490,5490,0
|
|
20230718,155300,100722470,5490,5490,5490,5490,0
|
|
20230718,155200,100722470,5490,5490,5490,5490,0
|
|
20230718,155100,100722470,5490,5490,5490,5490,0
|
|
20230718,155000,100722470,5490,5490,5490,5490,0
|
|
20230718,154900,100722470,5490,5490,5490,5490,0
|
|
20230718,154800,100722470,5490,5490,5490,5490,0
|
|
20230718,154700,100722470,5490,5490,5490,5490,0
|
|
20230718,154600,100722470,5490,5490,5490,5490,0
|
|
20230718,154500,100722470,5490,5490,5490,5490,0
|
|
20230718,154400,100722470,5490,5490,5490,5490,0
|
|
20230718,154300,100722470,5490,5490,5490,5490,0
|
|
20230718,154200,100722470,5490,5490,5490,5490,0
|
|
20230718,154100,100722470,5490,5490,5490,5490,0
|
|
20230718,154000,100722470,5490,5490,5490,5490,0
|
|
20230718,153900,100722470,5490,5490,5490,5490,0
|
|
20230718,153800,100722470,5490,5490,5490,5490,0
|
|
20230718,153700,100722470,5490,5490,5490,5490,0
|
|
20230718,153600,100722470,5490,5490,5490,5490,0
|
|
20230718,153500,100722470,5490,5490,5490,5490,0
|
|
20230718,153400,100722470,5490,5490,5490,5490,0
|
|
20230718,153300,100722470,5490,5490,5490,5490,0
|
|
20230718,153200,100722470,5490,5490,5490,5490,0
|
|
20230718,153100,100722470,5490,5490,5490,5490,0
|
|
20230718,153000,100722470,5490,5490,5490,5490,502
|
|
20230718,152900,97966490,5460,5460,5460,5460,0
|
|
20230718,152800,97966490,5460,5460,5460,5460,0
|
|
20230718,152700,97966490,5460,5460,5460,5460,0
|
|
20230718,152600,97966490,5460,5460,5460,5460,0
|
|
20230718,152500,97966490,5460,5460,5460,5460,0
|
|
20230718,152400,97966490,5460,5460,5460,5460,0
|
|
20230718,152300,97966490,5460,5460,5460,5460,0
|
|
20230718,152200,97966490,5460,5460,5460,5460,0
|
|
20230718,152100,97966490,5460,5460,5460,5460,0
|
|
20230718,152000,97966490,5460,5460,5460,5460,0
|
|
20230718,151900,97966490,5460,5460,5460,5460,0
|
|
20230718,151800,97966490,5460,5460,5460,5460,0
|
|
20230718,151700,97966490,5460,5460,5460,5460,0
|
|
20230718,151600,97966490,5460,5460,5460,5460,0
|
|
20230718,151500,97966490,5460,5460,5460,5460,1
|
|
20230718,151400,97961030,5450,5450,5450,5450,0
|
|
20230718,151300,97961030,5450,5450,5450,5450,2
|
|
20230718,151200,97950130,5460,5460,5460,5460,0
|
|
20230718,151100,97950130,5460,5460,5460,5460,0
|
|
20230718,151000,97950130,5460,5460,5460,5460,1
|
|
20230718,150900,97944670,5440,5440,5440,5440,0
|
|
20230718,150800,97944670,5440,5450,5450,5440,500
|
|
20230718,150700,95224660,5460,5460,5460,5460,0
|
|
20230718,150600,95224660,5460,5460,5460,5460,0
|
|
20230718,150500,95224660,5460,5460,5460,5460,1
|
|
20230718,150400,95219200,5470,5470,5470,5470,0
|
|
20230718,150300,95219200,5470,5470,5470,5470,0
|
|
20230718,150200,95219200,5470,5470,5470,5470,0
|
|
20230718,150100,95219200,5470,5470,5470,5470,0
|
|
20230718,150000,95219200,5470,5470,5470,5470,0
|
|
20230718,145900,95219200,5470,5470,5470,5470,1
|
|
20230718,145800,95213730,5430,5430,5430,5430,0
|
|
20230718,145700,95213730,5430,5430,5430,5430,2
|
|
20230718,145600,95202870,5470,5470,5470,5470,0
|
|
20230718,145500,95202870,5470,5470,5470,5470,1
|
|
20230718,145400,95197400,5440,5440,5440,5440,1
|
|
20230718,145300,95191960,5430,5430,5430,5430,205
|
|
20230718,145200,94078810,5470,5470,5470,5470,0
|
|
20230718,145100,94078810,5470,5470,5470,5470,0
|
|
20230718,145000,94078810,5470,5470,5470,5470,0
|
|
20230718,144900,94078810,5470,5470,5470,5470,0
|
|
20230718,144800,94078810,5470,5470,5470,5470,0
|
|
20230718,144700,94078810,5470,5470,5470,5470,0
|
|
20230718,144600,94078810,5470,5470,5470,5470,0
|
|
20230718,144500,94078810,5470,5470,5470,5470,0
|
|
20230718,144400,94078810,5470,5470,5470,5470,10
|
|
20230718,144300,94024110,5470,5470,5470,5470,1
|
|
20230718,144200,94018640,5440,5440,5440,5440,0
|
|
20230718,144100,94018640,5440,5440,5440,5440,38
|
|
20230718,144000,93811920,5450,5450,5450,5450,0
|
|
20230718,143900,93811920,5450,5440,5450,5440,464
|
|
20230718,143800,91287740,5440,5440,5440,5440,0
|
|
20230718,143700,91287740,5440,5440,5440,5440,0
|
|
20230718,143600,91287740,5440,5440,5440,5440,0
|
|
20230718,143500,91287740,5440,5440,5440,5440,0
|
|
20230718,143400,91287740,5440,5440,5440,5440,0
|
|
20230718,143300,91287740,5440,5440,5440,5440,1
|
|
20230718,143200,91282300,5430,5430,5430,5430,0
|
|
20230718,143100,91282300,5430,5430,5430,5430,0
|
|
20230718,143000,91282300,5430,5430,5430,5430,0
|
|
20230718,142900,91282300,5430,5430,5430,5430,0
|
|
20230718,142800,91282300,5430,5430,5430,5430,3
|
|
20230718,142700,91266010,5430,5430,5430,5430,0
|
|
20230718,142600,91266010,5430,5430,5430,5430,0
|
|
20230718,142500,91266010,5430,5430,5430,5430,1
|
|
20230718,142400,91260580,5440,5440,5440,5440,0
|
|
20230718,142300,91260580,5440,5440,5440,5440,0
|
|
20230718,142200,91260580,5440,5440,5440,5440,0
|
|
20230718,142100,91260580,5440,5440,5440,5440,0
|
|
20230718,142000,91260580,5440,5440,5440,5440,0
|
|
20230718,141900,91260580,5440,5430,5440,5430,101
|
|
20230718,141800,90711150,5430,5440,5440,5430,53
|
|
20230718,141700,90422840,5430,5430,5430,5430,0
|
|
20230718,141600,90422840,5430,5430,5430,5430,0
|
|
20230718,141500,90422840,5430,5430,5430,5430,500
|
|
20230718,141400,87707840,5430,5430,5430,5430,0
|
|
20230718,141300,87707840,5430,5430,5430,5430,0
|
|
20230718,141200,87707840,5430,5430,5430,5430,1
|
|
20230718,141100,87702410,5430,5430,5430,5430,30
|
|
20230718,141000,87539510,5440,5440,5440,5440,0
|
|
20230718,140900,87539510,5440,5440,5440,5440,0
|
|
20230718,140800,87539510,5440,5440,5440,5440,0
|
|
20230718,140700,87539510,5440,5440,5440,5440,0
|
|
20230718,140600,87539510,5440,5440,5440,5440,0
|
|
20230718,140500,87539510,5440,5440,5440,5440,0
|
|
20230718,140400,87539510,5440,5440,5440,5440,0
|
|
20230718,140300,87539510,5440,5440,5440,5440,0
|
|
20230718,140200,87539510,5440,5440,5440,5440,0
|
|
20230718,140100,87539510,5440,5440,5440,5440,0
|
|
20230718,140000,87539510,5440,5440,5440,5440,0
|
|
20230718,135900,87539510,5440,5440,5440,5440,0
|
|
20230718,135800,87539510,5440,5440,5440,5440,0
|
|
20230718,135700,87539510,5440,5440,5440,5440,0
|
|
20230718,135600,87539510,5440,5440,5440,5440,10
|
|
20230718,135500,87485110,5440,5440,5440,5440,0
|
|
20230718,135400,87485110,5440,5440,5440,5440,0
|
|
20230718,135300,87485110,5440,5440,5440,5440,0
|
|
20230718,135200,87485110,5440,5440,5440,5440,0
|
|
20230718,135100,87485110,5440,5440,5440,5440,2
|
|
20230718,135000,87474230,5440,5440,5440,5440,0
|
|
20230718,134900,87474230,5440,5440,5440,5440,0
|
|
20230718,134800,87474230,5440,5440,5440,5440,0
|
|
20230718,134700,87474230,5440,5440,5440,5440,0
|
|
20230718,134600,87474230,5440,5440,5440,5440,0
|
|
20230718,134500,87474230,5440,5440,5440,5440,0
|
|
20230718,134400,87474230,5440,5440,5440,5440,0
|
|
20230718,134300,87474230,5440,5440,5440,5440,0
|
|
20230718,134200,87474230,5440,5440,5440,5440,1000
|
|
20230718,134100,82034230,5430,5430,5430,5430,0
|
|
20230718,134000,82034230,5430,5430,5430,5430,0
|
|
20230718,133900,82034230,5430,5430,5430,5430,0
|
|
20230718,133800,82034230,5430,5430,5430,5430,0
|
|
20230718,133700,82034230,5430,5430,5430,5430,0
|
|
20230718,133600,82034230,5430,5430,5430,5430,0
|
|
20230718,133500,82034230,5430,5430,5430,5430,0
|
|
20230718,133400,82034230,5430,5430,5430,5430,5
|
|
20230718,133300,82007080,5430,5430,5430,5430,0
|
|
20230718,133200,82007080,5430,5430,5430,5430,0
|
|
20230718,133100,82007080,5430,5430,5430,5430,0
|
|
20230718,133000,82007080,5430,5430,5430,5430,0
|
|
20230718,132900,82007080,5430,5430,5430,5430,0
|
|
20230718,132800,82007080,5430,5430,5430,5430,0
|
|
20230718,132700,82007080,5430,5430,5430,5430,0
|
|
20230718,132600,82007080,5430,5430,5430,5430,0
|
|
20230718,132500,82007080,5430,5430,5430,5430,0
|
|
20230718,132400,82007080,5430,5430,5430,5430,0
|
|
20230718,132300,82007080,5430,5430,5430,5430,829
|
|
20230718,132200,77505610,5430,5430,5430,5430,0
|
|
20230718,132100,77505610,5430,5430,5430,5430,0
|
|
20230718,132000,77505610,5430,5430,5430,5430,0
|
|
20230718,131900,77505610,5430,5430,5430,5430,0
|
|
20230718,131800,77505610,5430,5430,5430,5430,0
|
|
20230718,131700,77505610,5430,5430,5430,5430,0
|
|
20230718,131600,77505610,5430,5430,5430,5430,3
|
|
20230718,131500,77489320,5410,5410,5410,5410,0
|
|
20230718,131400,77489320,5410,5410,5410,5410,20
|
|
20230718,131300,77381120,5410,5410,5410,5410,0
|
|
20230718,131200,77381120,5410,5410,5410,5410,0
|
|
20230718,131100,77381120,5410,5410,5410,5410,0
|
|
20230718,131000,77381120,5410,5410,5410,5410,10
|
|
20230718,130900,77327020,5420,5420,5420,5420,0
|
|
20230718,130800,77327020,5420,5420,5420,5420,36
|
|
20230718,130700,77131900,5420,5420,5420,5420,826
|
|
20230718,130600,72654980,5430,5430,5430,5430,89
|
|
20230718,130500,72171710,5440,5440,5440,5440,0
|
|
20230718,130400,72171710,5440,5440,5440,5440,0
|
|
20230718,130300,72171710,5440,5440,5440,5440,0
|
|
20230718,130200,72171710,5440,5440,5440,5440,0
|
|
20230718,130100,72171710,5440,5440,5440,5440,0
|
|
20230718,130000,72171710,5440,5440,5440,5440,0
|
|
20230718,125900,72171710,5440,5440,5440,5440,0
|
|
20230718,125800,72171710,5440,5440,5440,5440,0
|
|
20230718,125700,72171710,5440,5440,5440,5440,0
|
|
20230718,125600,72171710,5440,5440,5440,5440,0
|
|
20230718,125500,72171710,5440,5440,5440,5440,0
|
|
20230718,125400,72171710,5440,5440,5440,5440,0
|
|
20230718,125300,72171710,5440,5440,5440,5440,0
|
|
20230718,125200,72171710,5440,5440,5440,5440,0
|
|
20230718,125100,72171710,5440,5430,5440,5430,41
|
|
20230718,125000,71949070,5430,5430,5430,5430,10
|
|
20230718,124900,71894770,5430,5430,5430,5430,0
|
|
20230718,124800,71894770,5430,5430,5430,5430,0
|
|
20230718,124700,71894770,5430,5430,5430,5430,416
|
|
20230718,124600,69635890,5440,5440,5440,5440,1078
|
|
20230718,124500,63771570,5450,5450,5450,5450,0
|
|
20230718,124400,63771570,5450,5450,5450,5450,0
|
|
20230718,124300,63771570,5450,5450,5450,5450,0
|
|
20230718,124200,63771570,5450,5450,5450,5450,100
|
|
20230718,124100,63226570,5460,5460,5460,5460,0
|
|
20230718,124000,63226570,5460,5460,5460,5460,4
|
|
20230718,123900,63204730,5460,5460,5460,5460,0
|
|
20230718,123800,63204730,5460,5460,5460,5460,0
|
|
20230718,123700,63204730,5460,5460,5460,5460,0
|
|
20230718,123600,63204730,5460,5460,5460,5460,0
|
|
20230718,123500,63204730,5460,5460,5460,5460,0
|
|
20230718,123400,63204730,5460,5460,5460,5460,0
|
|
20230718,123300,63204730,5460,5460,5460,5460,0
|
|
20230718,123200,63204730,5460,5460,5460,5460,0
|
|
20230718,123100,63204730,5460,5460,5460,5460,0
|
|
20230718,123000,63204730,5460,5460,5460,5460,0
|
|
20230718,122900,63204730,5460,5460,5460,5460,0
|
|
20230718,122800,63204730,5460,5460,5460,5460,0
|
|
20230718,122700,63204730,5460,5460,5460,5460,1
|
|
20230718,122600,63199270,5440,5440,5440,5440,0
|
|
20230718,122500,63199270,5440,5440,5440,5440,0
|
|
20230718,122400,63199270,5440,5440,5440,5440,0
|
|
20230718,122300,63199270,5440,5440,5440,5440,0
|
|
20230718,122200,63199270,5440,5440,5440,5440,0
|
|
20230718,122100,63199270,5440,5440,5440,5440,0
|
|
20230718,122000,63199270,5440,5440,5440,5440,0
|
|
20230718,121900,63199270,5440,5440,5440,5440,0
|
|
20230718,121800,63199270,5440,5450,5450,5440,326
|
|
20230718,121700,61425580,5450,5450,5450,5450,1849
|
|
20230718,121600,51348530,5470,5470,5470,5470,0
|
|
20230718,121500,51348530,5470,5470,5470,5470,0
|
|
20230718,121400,51348530,5470,5470,5470,5470,1
|
|
20230718,121300,51343060,5460,5460,5460,5460,122
|
|
20230718,121200,50676940,5460,5460,5460,5460,0
|
|
20230718,121100,50676940,5460,5460,5460,5460,0
|
|
20230718,121000,50676940,5460,5460,5460,5460,1
|
|
20230718,120900,50671480,5460,5460,5460,5460,1
|
|
20230718,120800,50666020,5460,5460,5460,5460,49
|
|
20230718,120700,50398480,5460,5460,5460,5460,0
|
|
20230718,120600,50398480,5460,5460,5460,5460,2
|
|
20230718,120500,50387560,5460,5460,5460,5460,56
|
|
20230718,120400,50081800,5460,5460,5460,5460,3
|
|
20230718,120300,50065420,5460,5460,5460,5460,0
|
|
20230718,120200,50065420,5460,5460,5460,5460,0
|
|
20230718,120100,50065420,5460,5460,5460,5460,0
|
|
20230718,120000,50065420,5460,5460,5460,5460,0
|
|
20230718,115900,50065420,5460,5460,5460,5460,0
|
|
20230718,115800,50065420,5460,5460,5460,5460,0
|
|
20230718,115700,50065420,5460,5460,5460,5460,0
|
|
20230718,115600,50065420,5460,5460,5460,5460,1
|
|
20230718,115500,50059960,5450,5450,5450,5450,0
|
|
20230718,115400,50059960,5450,5450,5450,5450,0
|
|
20230718,115300,50059960,5450,5450,5450,5450,0
|
|
20230718,115200,50059960,5450,5450,5450,5450,0
|
|
20230718,115100,50059960,5450,5450,5450,5450,0
|
|
20230718,115000,50059960,5450,5450,5450,5450,0
|
|
20230718,114900,50059960,5450,5450,5450,5450,0
|
|
20230718,114800,50059960,5450,5450,5450,5450,0
|
|
20230718,114700,50059960,5450,5450,5450,5450,2
|
|
20230718,114600,50049060,5450,5450,5450,5450,0
|
|
20230718,114500,50049060,5450,5450,5450,5450,1
|
|
20230718,114400,50043610,5460,5460,5460,5460,0
|
|
20230718,114300,50043610,5460,5460,5460,5460,0
|
|
20230718,114200,50043610,5460,5460,5460,5460,0
|
|
20230718,114100,50043610,5460,5460,5460,5460,0
|
|
20230718,114000,50043610,5460,5460,5460,5460,0
|
|
20230718,113900,50043610,5460,5460,5460,5460,844
|
|
20230718,113800,45435370,5460,5460,5460,5460,0
|
|
20230718,113700,45435370,5460,5470,5470,5460,302
|
|
20230718,113600,43785910,5470,5470,5470,5470,0
|
|
20230718,113500,43785910,5470,5470,5470,5470,0
|
|
20230718,113400,43785910,5470,5470,5470,5470,0
|
|
20230718,113300,43785910,5470,5470,5470,5470,773
|
|
20230718,113200,39557600,5480,5480,5480,5480,0
|
|
20230718,113100,39557600,5480,5480,5480,5480,0
|
|
20230718,113000,39557600,5480,5480,5480,5480,0
|
|
20230718,112900,39557600,5480,5480,5480,5480,0
|
|
20230718,112800,39557600,5480,5480,5480,5480,55
|
|
20230718,112700,39256200,5480,5480,5480,5480,0
|
|
20230718,112600,39256200,5480,5480,5480,5480,12
|
|
20230718,112500,39190440,5470,5470,5470,5470,0
|
|
20230718,112400,39190440,5470,5470,5470,5470,0
|
|
20230718,112300,39190440,5470,5470,5470,5470,0
|
|
20230718,112200,39190440,5470,5470,5470,5470,0
|
|
20230718,112100,39190440,5470,5470,5470,5470,0
|
|
20230718,112000,39190440,5470,5470,5470,5470,0
|
|
20230718,111900,39190440,5470,5470,5470,5470,0
|
|
20230718,111800,39190440,5470,5470,5470,5470,0
|
|
20230718,111700,39190440,5470,5470,5470,5470,28
|
|
20230718,111600,39037280,5470,5480,5480,5470,783
|
|
20230718,111500,34753600,5480,5480,5480,5480,0
|
|
20230718,111400,34753600,5480,5480,5480,5480,0
|
|
20230718,111300,34753600,5480,5480,5480,5480,0
|
|
20230718,111200,34753600,5480,5480,5480,5480,0
|
|
20230718,111100,34753600,5480,5480,5480,5480,0
|
|
20230718,111000,34753600,5480,5480,5480,5480,0
|
|
20230718,110900,34753600,5480,5480,5480,5480,0
|
|
20230718,110800,34753600,5480,5480,5480,5480,0
|
|
20230718,110700,34753600,5480,5480,5480,5480,0
|
|
20230718,110600,34753600,5480,5480,5480,5480,0
|
|
20230718,110500,34753600,5480,5480,5480,5480,0
|
|
20230718,110400,34753600,5480,5480,5480,5480,0
|
|
20230718,110300,34753600,5480,5480,5480,5480,0
|
|
20230718,110200,34753600,5480,5480,5480,5480,1
|
|
20230718,110100,34748120,5470,5470,5470,5470,0
|
|
20230718,110000,34748120,5470,5470,5470,5470,0
|
|
20230718,105900,34748120,5470,5470,5470,5470,4
|
|
20230718,105800,34726240,5470,5470,5470,5470,0
|
|
20230718,105700,34726240,5470,5470,5470,5470,0
|
|
20230718,105600,34726240,5470,5470,5470,5470,0
|
|
20230718,105500,34726240,5470,5470,5470,5470,1
|
|
20230718,105400,34720770,5490,5490,5490,5490,50
|
|
20230718,105300,34446270,5490,5490,5490,5490,0
|
|
20230718,105200,34446270,5490,5490,5490,5490,18
|
|
20230718,105100,34347450,5490,5490,5490,5490,0
|
|
20230718,105000,34347450,5490,5490,5490,5490,9
|
|
20230718,104900,34298040,5480,5480,5480,5480,0
|
|
20230718,104800,34298040,5480,5480,5480,5480,0
|
|
20230718,104700,34298040,5480,5480,5480,5480,0
|
|
20230718,104600,34298040,5480,5480,5480,5480,0
|
|
20230718,104500,34298040,5480,5480,5480,5480,0
|
|
20230718,104400,34298040,5480,5480,5480,5480,0
|
|
20230718,104300,34298040,5480,5480,5480,5480,0
|
|
20230718,104200,34298040,5480,5480,5480,5480,0
|
|
20230718,104100,34298040,5480,5480,5480,5480,1343
|
|
20230718,104000,26938400,5500,5500,5500,5500,0
|
|
20230718,103900,26938400,5500,5500,5500,5500,0
|
|
20230718,103800,26938400,5500,5500,5500,5500,0
|
|
20230718,103700,26938400,5500,5500,5500,5500,0
|
|
20230718,103600,26938400,5500,5500,5500,5500,0
|
|
20230718,103500,26938400,5500,5500,5500,5500,0
|
|
20230718,103400,26938400,5500,5500,5500,5500,0
|
|
20230718,103300,26938400,5500,5500,5500,5500,0
|
|
20230718,103200,26938400,5500,5500,5500,5500,0
|
|
20230718,103100,26938400,5500,5500,5500,5500,0
|
|
20230718,103000,26938400,5500,5500,5500,5500,0
|
|
20230718,102900,26938400,5500,5500,5500,5500,0
|
|
20230718,102800,26938400,5500,5500,5500,5500,201
|
|
20230718,102700,25832900,5490,5490,5490,5490,0
|
|
20230718,102600,25832900,5490,5490,5490,5490,0
|
|
20230718,102500,25832900,5490,5490,5490,5490,50
|
|
20230718,102400,25558400,5500,5500,5500,5500,1
|
|
20230718,102300,25552900,5480,5480,5480,5480,0
|
|
20230718,102200,25552900,5480,5480,5480,5480,0
|
|
20230718,102100,25552900,5480,5480,5480,5480,0
|
|
20230718,102000,25552900,5480,5480,5480,5480,0
|
|
20230718,101900,25552900,5480,5480,5480,5480,0
|
|
20230718,101800,25552900,5480,5480,5480,5480,0
|
|
20230718,101700,25552900,5480,5480,5480,5480,0
|
|
20230718,101600,25552900,5480,5480,5480,5480,0
|
|
20230718,101500,25552900,5480,5480,5480,5480,0
|
|
20230718,101400,25552900,5480,5480,5480,5480,0
|
|
20230718,101300,25552900,5480,5480,5480,5480,0
|
|
20230718,101200,25552900,5480,5480,5480,5480,0
|
|
20230718,101100,25552900,5480,5480,5480,5480,0
|
|
20230718,101000,25552900,5480,5480,5480,5480,0
|
|
20230718,100900,25552900,5480,5480,5480,5480,0
|
|
20230718,100800,25552900,5480,5480,5480,5480,0
|
|
20230718,100700,25552900,5480,5480,5480,5480,1000
|
|
20230718,100600,20072900,5480,5480,5480,5480,0
|
|
20230718,100500,20072900,5480,5480,5480,5480,0
|
|
20230718,100400,20072900,5480,5480,5480,5480,0
|
|
20230718,100300,20072900,5480,5480,5480,5480,0
|
|
20230718,100200,20072900,5480,5480,5480,5480,1
|
|
20230718,100100,20067420,5480,5480,5480,5480,0
|
|
20230718,100000,20067420,5480,5480,5480,5480,80
|
|
20230718,095900,19629020,5480,5480,5480,5480,0
|
|
20230718,095800,19629020,5480,5480,5480,5480,0
|
|
20230718,095700,19629020,5480,5480,5480,5480,0
|
|
20230718,095600,19629020,5480,5480,5480,5480,0
|
|
20230718,095500,19629020,5480,5480,5480,5480,0
|
|
20230718,095400,19629020,5480,5480,5480,5480,0
|
|
20230718,095300,19629020,5480,5480,5480,5480,0
|
|
20230718,095200,19629020,5480,5480,5480,5480,0
|
|
20230718,095100,19629020,5480,5480,5480,5480,0
|
|
20230718,095000,19629020,5480,5480,5480,5480,0
|
|
20230718,094900,19629020,5480,5480,5480,5480,0
|
|
20230718,094800,19629020,5480,5480,5480,5480,0
|
|
20230718,094700,19629020,5480,5480,5480,5480,0
|
|
20230718,094600,19629020,5480,5480,5480,5480,1000
|
|
20230718,094500,14149020,5480,5480,5480,5480,0
|
|
20230718,094400,14149020,5480,5480,5480,5480,0
|
|
20230718,094300,14149020,5480,5510,5510,5480,318
|
|
20230718,094200,12405840,5520,5520,5520,5520,0
|
|
20230718,094100,12405840,5520,5520,5520,5520,0
|
|
20230718,094000,12405840,5520,5520,5520,5520,0
|
|
20230718,093900,12405840,5520,5520,5520,5520,0
|
|
20230718,093800,12405840,5520,5520,5520,5520,0
|
|
20230718,093700,12405840,5520,5520,5520,5520,0
|
|
20230718,093600,12405840,5520,5520,5520,5520,5
|
|
20230718,093500,12378240,5520,5520,5520,5520,1
|
|
20230718,093400,12372720,5520,5520,5520,5520,0
|
|
20230718,093300,12372720,5520,5520,5520,5520,0
|
|
20230718,093200,12372720,5520,5520,5520,5520,0
|
|
20230718,093100,12372720,5520,5520,5520,5520,0
|
|
20230718,093000,12372720,5520,5520,5520,5520,0
|
|
20230718,092900,12372720,5520,5520,5520,5520,0
|
|
20230718,092800,12372720,5520,5520,5520,5520,0
|
|
20230718,092700,12372720,5520,5520,5520,5520,0
|
|
20230718,092600,12372720,5520,5520,5520,5520,10
|
|
20230718,092500,12317520,5530,5530,5530,5530,0
|
|
20230718,092400,12317520,5530,5530,5530,5530,1
|
|
20230718,092300,12311990,5480,5480,5480,5480,0
|
|
20230718,092200,12311990,5480,5480,5480,5480,0
|
|
20230718,092100,12311990,5480,5480,5480,5480,0
|
|
20230718,092000,12311990,5480,5480,5480,5480,0
|
|
20230718,091900,12311990,5480,5480,5480,5480,0
|
|
20230718,091800,12311990,5480,5480,5480,5480,0
|
|
20230718,091700,12311990,5480,5480,5480,5480,0
|
|
20230718,091600,12311990,5480,5480,5480,5480,0
|
|
20230718,091500,12311990,5480,5470,5480,5470,1635
|
|
20230718,091400,3352510,5470,5480,5480,5470,105
|
|
20230718,091300,2777190,5480,5480,5480,5480,72
|
|
20230718,091200,2382630,5480,5480,5480,5480,61
|
|
20230718,091100,2048350,5490,5490,5490,5490,0
|
|
20230718,091000,2048350,5490,5490,5490,5490,0
|
|
20230718,090900,2048350,5490,5490,5490,5490,0
|
|
20230718,090800,2048350,5490,5490,5490,5490,38
|
|
20230718,090700,1839730,5490,5510,5520,5490,125
|
|
20230718,090600,1152300,5520,5520,5520,5520,1
|
|
20230718,090500,1146780,5540,5540,5540,5540,1
|
|
20230718,090400,1141240,5540,5540,5540,5540,0
|
|
20230718,090300,1141240,5540,5540,5540,5540,0
|
|
20230718,090200,1141240,5540,5540,5540,5540,0
|
|
20230718,090100,1141240,5540,5540,5540,5540,0
|
|
20230718,090000,1141240,5540,5540,5540,5540,2
|