604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,190100,127225190,5430,5430,5430,5430,95
|
|
20230705,190000,127225190,5430,5430,5430,5430,0
|
|
20230705,185900,127225190,5430,5430,5430,5430,0
|
|
20230705,185800,127225190,5430,5430,5430,5430,0
|
|
20230705,185700,127225190,5430,5430,5430,5430,0
|
|
20230705,185600,127225190,5430,5430,5430,5430,0
|
|
20230705,185500,127225190,5430,5430,5430,5430,0
|
|
20230705,185400,127225190,5430,5430,5430,5430,0
|
|
20230705,185300,127225190,5430,5430,5430,5430,0
|
|
20230705,185200,127225190,5430,5430,5430,5430,0
|
|
20230705,185100,127225190,5430,5430,5430,5430,0
|
|
20230705,185000,127225190,5430,5430,5430,5430,0
|
|
20230705,184900,127225190,5430,5430,5430,5430,0
|
|
20230705,184800,127225190,5430,5430,5430,5430,0
|
|
20230705,184700,127225190,5430,5430,5430,5430,0
|
|
20230705,184600,127225190,5430,5430,5430,5430,0
|
|
20230705,184500,127225190,5430,5430,5430,5430,0
|
|
20230705,184400,127225190,5430,5430,5430,5430,0
|
|
20230705,184300,127225190,5430,5430,5430,5430,0
|
|
20230705,184200,127225190,5430,5430,5430,5430,0
|
|
20230705,184100,127225190,5430,5430,5430,5430,0
|
|
20230705,184000,127225190,5430,5430,5430,5430,0
|
|
20230705,183900,127225190,5430,5430,5430,5430,0
|
|
20230705,183800,127225190,5430,5430,5430,5430,0
|
|
20230705,183700,127225190,5430,5430,5430,5430,0
|
|
20230705,183600,127225190,5430,5430,5430,5430,0
|
|
20230705,183500,127225190,5430,5430,5430,5430,0
|
|
20230705,183400,127225190,5430,5430,5430,5430,0
|
|
20230705,183300,127225190,5430,5430,5430,5430,0
|
|
20230705,183200,127225190,5430,5430,5430,5430,0
|
|
20230705,183100,127225190,5430,5430,5430,5430,95
|
|
20230705,183000,127225190,5430,5430,5430,5430,0
|
|
20230705,182900,127225190,5430,5430,5430,5430,0
|
|
20230705,182800,127225190,5430,5430,5430,5430,0
|
|
20230705,182700,127225190,5430,5430,5430,5430,0
|
|
20230705,182600,127225190,5430,5430,5430,5430,0
|
|
20230705,182500,127225190,5430,5430,5430,5430,0
|
|
20230705,182400,127225190,5430,5430,5430,5430,0
|
|
20230705,182300,127225190,5430,5430,5430,5430,0
|
|
20230705,182200,127225190,5430,5430,5430,5430,0
|
|
20230705,182100,127225190,5430,5430,5430,5430,0
|
|
20230705,182000,127225190,5430,5430,5430,5430,0
|
|
20230705,181900,127225190,5430,5430,5430,5430,0
|
|
20230705,181800,127225190,5430,5430,5430,5430,0
|
|
20230705,181700,127225190,5430,5430,5430,5430,0
|
|
20230705,181600,127225190,5430,5430,5430,5430,0
|
|
20230705,181500,127225190,5430,5430,5430,5430,0
|
|
20230705,181400,127225190,5430,5430,5430,5430,0
|
|
20230705,181300,127225190,5430,5430,5430,5430,0
|
|
20230705,181200,127225190,5430,5430,5430,5430,0
|
|
20230705,181100,127225190,5430,5430,5430,5430,0
|
|
20230705,181000,127225190,5430,5430,5430,5430,0
|
|
20230705,180900,127225190,5430,5430,5430,5430,0
|
|
20230705,180800,127225190,5430,5430,5430,5430,0
|
|
20230705,180700,127225190,5430,5430,5430,5430,0
|
|
20230705,180600,127225190,5430,5430,5430,5430,0
|
|
20230705,180500,127225190,5430,5430,5430,5430,0
|
|
20230705,180400,127225190,5430,5430,5430,5430,0
|
|
20230705,180300,127225190,5430,5430,5430,5430,0
|
|
20230705,180200,127225190,5430,5430,5430,5430,0
|
|
20230705,180100,127225190,5430,5430,5430,5430,95
|
|
20230705,180000,127225190,5430,5430,5430,5430,0
|
|
20230705,175900,127225190,5430,5430,5430,5430,0
|
|
20230705,175800,127225190,5430,5430,5430,5430,0
|
|
20230705,175700,127225190,5430,5430,5430,5430,0
|
|
20230705,175600,127225190,5430,5430,5430,5430,0
|
|
20230705,175500,127225190,5430,5430,5430,5430,0
|
|
20230705,175400,127225190,5430,5430,5430,5430,0
|
|
20230705,175300,127225190,5430,5430,5430,5430,0
|
|
20230705,175200,127225190,5430,5430,5430,5430,0
|
|
20230705,175100,127225190,5430,5430,5430,5430,0
|
|
20230705,175000,127225190,5430,5430,5430,5430,0
|
|
20230705,174900,127225190,5430,5430,5430,5430,0
|
|
20230705,174800,127225190,5430,5430,5430,5430,0
|
|
20230705,174700,127225190,5430,5430,5430,5430,0
|
|
20230705,174600,127225190,5430,5430,5430,5430,0
|
|
20230705,174500,127225190,5430,5430,5430,5430,0
|
|
20230705,174400,127225190,5430,5430,5430,5430,0
|
|
20230705,174300,127225190,5430,5430,5430,5430,0
|
|
20230705,174200,127225190,5430,5430,5430,5430,0
|
|
20230705,174100,127225190,5430,5430,5430,5430,0
|
|
20230705,174000,127225190,5430,5430,5430,5430,0
|
|
20230705,173900,127225190,5430,5430,5430,5430,0
|
|
20230705,173800,127225190,5430,5430,5430,5430,0
|
|
20230705,173700,127225190,5430,5430,5430,5430,0
|
|
20230705,173600,127225190,5430,5430,5430,5430,0
|
|
20230705,173500,127225190,5430,5430,5430,5430,0
|
|
20230705,173400,127225190,5430,5430,5430,5430,0
|
|
20230705,173300,127225190,5430,5430,5430,5430,0
|
|
20230705,173200,127225190,5430,5430,5430,5430,0
|
|
20230705,173100,127225190,5430,5430,5430,5430,95
|
|
20230705,173000,127225190,5430,5430,5430,5430,0
|
|
20230705,172900,127225190,5430,5430,5430,5430,0
|
|
20230705,172800,127225190,5430,5430,5430,5430,0
|
|
20230705,172700,127225190,5430,5430,5430,5430,0
|
|
20230705,172600,127225190,5430,5430,5430,5430,0
|
|
20230705,172500,127225190,5430,5430,5430,5430,0
|
|
20230705,172400,127225190,5430,5430,5430,5430,0
|
|
20230705,172300,127225190,5430,5430,5430,5430,0
|
|
20230705,172200,127225190,5430,5430,5430,5430,0
|
|
20230705,172100,127225190,5430,5430,5430,5430,0
|
|
20230705,172000,127225190,5430,5430,5430,5430,0
|
|
20230705,171900,127225190,5430,5430,5430,5430,0
|
|
20230705,171800,127225190,5430,5430,5430,5430,0
|
|
20230705,171700,127225190,5430,5430,5430,5430,0
|
|
20230705,171600,127225190,5430,5430,5430,5430,0
|
|
20230705,171500,127225190,5430,5430,5430,5430,0
|
|
20230705,171400,127225190,5430,5430,5430,5430,0
|
|
20230705,171300,127225190,5430,5430,5430,5430,0
|
|
20230705,171200,127225190,5430,5430,5430,5430,0
|
|
20230705,171100,127225190,5430,5430,5430,5430,0
|
|
20230705,171000,127225190,5430,5430,5430,5430,0
|
|
20230705,170900,127225190,5430,5430,5430,5430,0
|
|
20230705,170800,127225190,5430,5430,5430,5430,0
|
|
20230705,170700,127225190,5430,5430,5430,5430,0
|
|
20230705,170600,127225190,5430,5430,5430,5430,0
|
|
20230705,170500,127225190,5430,5430,5430,5430,0
|
|
20230705,170400,127225190,5430,5430,5430,5430,0
|
|
20230705,170300,127225190,5430,5430,5430,5430,0
|
|
20230705,170200,127225190,5430,5430,5430,5430,0
|
|
20230705,170100,127225190,5430,5430,5430,5430,95
|
|
20230705,170000,127225190,5430,5430,5430,5430,0
|
|
20230705,165900,127225190,5430,5430,5430,5430,0
|
|
20230705,165800,127225190,5430,5430,5430,5430,0
|
|
20230705,165700,127225190,5430,5430,5430,5430,0
|
|
20230705,165600,127225190,5430,5430,5430,5430,0
|
|
20230705,165500,127225190,5430,5430,5430,5430,0
|
|
20230705,165400,127225190,5430,5430,5430,5430,0
|
|
20230705,165300,127225190,5430,5430,5430,5430,0
|
|
20230705,165200,127225190,5430,5430,5430,5430,0
|
|
20230705,165100,127225190,5430,5430,5430,5430,0
|
|
20230705,165000,127225190,5430,5430,5430,5430,0
|
|
20230705,164900,127225190,5430,5430,5430,5430,0
|
|
20230705,164800,127225190,5430,5430,5430,5430,0
|
|
20230705,164700,127225190,5430,5430,5430,5430,0
|
|
20230705,164600,127225190,5430,5430,5430,5430,0
|
|
20230705,164500,127225190,5430,5430,5430,5430,0
|
|
20230705,164400,127225190,5430,5430,5430,5430,0
|
|
20230705,164300,127225190,5430,5430,5430,5430,0
|
|
20230705,164200,127225190,5430,5430,5430,5430,0
|
|
20230705,164100,127225190,5430,5430,5430,5430,0
|
|
20230705,164000,127225190,5430,5430,5430,5430,0
|
|
20230705,163900,127225190,5430,5430,5430,5430,0
|
|
20230705,163800,127225190,5430,5430,5430,5430,0
|
|
20230705,163700,127225190,5430,5430,5430,5430,0
|
|
20230705,163600,127225190,5430,5430,5430,5430,0
|
|
20230705,163500,127225190,5430,5430,5430,5430,0
|
|
20230705,163400,127225190,5430,5430,5430,5430,0
|
|
20230705,163300,127225190,5430,5430,5430,5430,0
|
|
20230705,163200,127225190,5430,5430,5430,5430,0
|
|
20230705,163100,127225190,5430,5430,5430,5430,95
|
|
20230705,163000,127225190,5430,5430,5430,5430,0
|
|
20230705,162900,127225190,5430,5430,5430,5430,0
|
|
20230705,162800,127225190,5430,5430,5430,5430,0
|
|
20230705,162700,127225190,5430,5430,5430,5430,0
|
|
20230705,162600,127225190,5430,5430,5430,5430,0
|
|
20230705,162500,127225190,5430,5430,5430,5430,0
|
|
20230705,162400,127225190,5430,5430,5430,5430,0
|
|
20230705,162300,127225190,5430,5430,5430,5430,0
|
|
20230705,162200,127225190,5430,5430,5430,5430,0
|
|
20230705,162100,127225190,5430,5430,5430,5430,0
|
|
20230705,162000,127225190,5430,5430,5430,5430,0
|
|
20230705,161900,127225190,5430,5430,5430,5430,0
|
|
20230705,161800,127225190,5430,5430,5430,5430,0
|
|
20230705,161700,127225190,5430,5430,5430,5430,0
|
|
20230705,161600,127225190,5430,5430,5430,5430,0
|
|
20230705,161500,127225190,5430,5430,5430,5430,0
|
|
20230705,161400,127225190,5430,5430,5430,5430,0
|
|
20230705,161300,127225190,5430,5430,5430,5430,0
|
|
20230705,161200,127225190,5430,5430,5430,5430,0
|
|
20230705,161100,127225190,5430,5430,5430,5430,0
|
|
20230705,161000,127225190,5430,5430,5430,5430,0
|
|
20230705,160900,127225190,5430,5430,5430,5430,0
|
|
20230705,160800,127225190,5430,5430,5430,5430,0
|
|
20230705,160700,127225190,5430,5430,5430,5430,0
|
|
20230705,160600,127225190,5430,5430,5430,5430,0
|
|
20230705,160500,127225190,5430,5430,5430,5430,0
|
|
20230705,160400,127225190,5430,5430,5430,5430,0
|
|
20230705,160300,127225190,5430,5430,5430,5430,0
|
|
20230705,160200,127225190,5430,5430,5430,5430,0
|
|
20230705,160100,127225190,5430,5430,5430,5430,95
|
|
20230705,160000,127225190,5430,5430,5430,5430,0
|
|
20230705,155900,127225190,5430,5430,5430,5430,0
|
|
20230705,155800,127225190,5430,5430,5430,5430,0
|
|
20230705,155700,127225190,5430,5430,5430,5430,0
|
|
20230705,155600,127225190,5430,5430,5430,5430,0
|
|
20230705,155500,127225190,5430,5430,5430,5430,0
|
|
20230705,155400,127225190,5430,5430,5430,5430,0
|
|
20230705,155300,127225190,5430,5430,5430,5430,0
|
|
20230705,155200,127225190,5430,5430,5430,5430,0
|
|
20230705,155100,127225190,5430,5430,5430,5430,0
|
|
20230705,155000,127225190,5430,5430,5430,5430,0
|
|
20230705,154900,127225190,5430,5430,5430,5430,0
|
|
20230705,154800,127225190,5430,5430,5430,5430,0
|
|
20230705,154700,127225190,5430,5430,5430,5430,0
|
|
20230705,154600,127225190,5430,5430,5430,5430,0
|
|
20230705,154500,127225190,5430,5430,5430,5430,0
|
|
20230705,154400,127225190,5430,5430,5430,5430,0
|
|
20230705,154300,127225190,5430,5430,5430,5430,0
|
|
20230705,154200,127225190,5430,5430,5430,5430,0
|
|
20230705,154100,127225190,5430,5430,5430,5430,0
|
|
20230705,154000,127225190,5430,5430,5430,5430,0
|
|
20230705,153900,127225190,5430,5430,5430,5430,0
|
|
20230705,153800,127225190,5430,5430,5430,5430,0
|
|
20230705,153700,127225190,5430,5430,5430,5430,0
|
|
20230705,153600,127225190,5430,5430,5430,5430,0
|
|
20230705,153500,127225190,5430,5430,5430,5430,0
|
|
20230705,153400,127225190,5430,5430,5430,5430,0
|
|
20230705,153300,127225190,5430,5430,5430,5430,0
|
|
20230705,153200,127225190,5430,5430,5430,5430,0
|
|
20230705,153100,127225190,5430,5430,5430,5430,95
|
|
20230705,153000,127225190,5430,5430,5430,5430,95
|
|
20230705,152900,126709340,5430,5430,5430,5430,0
|
|
20230705,152800,126709340,5430,5430,5430,5430,0
|
|
20230705,152700,126709340,5430,5430,5430,5430,0
|
|
20230705,152600,126709340,5430,5430,5430,5430,0
|
|
20230705,152500,126709340,5430,5430,5430,5430,0
|
|
20230705,152400,126709340,5430,5430,5430,5430,0
|
|
20230705,152300,126709340,5430,5430,5430,5430,0
|
|
20230705,152200,126709340,5430,5430,5430,5430,0
|
|
20230705,152100,126709340,5430,5430,5430,5430,0
|
|
20230705,152000,126709340,5430,5430,5430,5430,0
|
|
20230705,151900,126709340,5430,5430,5430,5430,0
|
|
20230705,151800,126709340,5430,5430,5430,5430,40
|
|
20230705,151700,126492140,5430,5430,5430,5430,0
|
|
20230705,151600,126492140,5430,5430,5430,5430,0
|
|
20230705,151500,126492140,5430,5430,5430,5430,0
|
|
20230705,151400,126492140,5430,5430,5430,5430,0
|
|
20230705,151300,126492140,5430,5430,5430,5430,0
|
|
20230705,151200,126492140,5430,5430,5430,5430,0
|
|
20230705,151100,126492140,5430,5430,5430,5430,0
|
|
20230705,151000,126492140,5430,5430,5430,5430,0
|
|
20230705,150900,126492140,5430,5430,5430,5430,36
|
|
20230705,150800,126296660,5420,5420,5420,5420,0
|
|
20230705,150700,126296660,5420,5420,5420,5420,0
|
|
20230705,150600,126296660,5420,5420,5420,5420,0
|
|
20230705,150500,126296660,5420,5420,5420,5420,0
|
|
20230705,150400,126296660,5420,5420,5420,5420,0
|
|
20230705,150300,126296660,5420,5420,5420,5420,0
|
|
20230705,150200,126296660,5420,5420,5420,5420,0
|
|
20230705,150100,126296660,5420,5420,5420,5420,0
|
|
20230705,150000,126296660,5420,5420,5420,5420,0
|
|
20230705,145900,126296660,5420,5420,5420,5420,0
|
|
20230705,145800,126296660,5420,5420,5420,5420,0
|
|
20230705,145700,126296660,5420,5420,5420,5420,0
|
|
20230705,145600,126296660,5420,5420,5420,5420,0
|
|
20230705,145500,126296660,5420,5420,5420,5420,0
|
|
20230705,145400,126296660,5420,5420,5420,5420,0
|
|
20230705,145300,126296660,5420,5420,5420,5420,0
|
|
20230705,145200,126296660,5420,5420,5420,5420,0
|
|
20230705,145100,126296660,5420,5420,5420,5420,0
|
|
20230705,145000,126296660,5420,5420,5420,5420,0
|
|
20230705,144900,126296660,5420,5420,5420,5420,0
|
|
20230705,144800,126296660,5420,5420,5420,5420,0
|
|
20230705,144700,126296660,5420,5420,5420,5420,288
|
|
20230705,144600,124735700,5410,5410,5410,5410,0
|
|
20230705,144500,124735700,5410,5410,5410,5410,297
|
|
20230705,144400,123128930,5380,5380,5380,5380,0
|
|
20230705,144300,123128930,5380,5380,5380,5380,0
|
|
20230705,144200,123128930,5380,5380,5380,5380,0
|
|
20230705,144100,123128930,5380,5380,5380,5380,0
|
|
20230705,144000,123128930,5380,5380,5380,5380,0
|
|
20230705,143900,123128930,5380,5380,5380,5380,0
|
|
20230705,143800,123128930,5380,5380,5380,5380,0
|
|
20230705,143700,123128930,5380,5380,5380,5380,0
|
|
20230705,143600,123128930,5380,5380,5380,5380,0
|
|
20230705,143500,123128930,5380,5380,5380,5380,0
|
|
20230705,143400,123128930,5380,5380,5380,5380,0
|
|
20230705,143300,123128930,5380,5380,5380,5380,0
|
|
20230705,143200,123128930,5380,5380,5380,5380,0
|
|
20230705,143100,123128930,5380,5380,5380,5380,100
|
|
20230705,143000,122590930,5380,5380,5380,5380,0
|
|
20230705,142900,122590930,5380,5380,5380,5380,0
|
|
20230705,142800,122590930,5380,5380,5380,5380,0
|
|
20230705,142700,122590930,5380,5380,5380,5380,0
|
|
20230705,142600,122590930,5380,5380,5380,5380,0
|
|
20230705,142500,122590930,5380,5380,5380,5380,0
|
|
20230705,142400,122590930,5380,5380,5380,5380,0
|
|
20230705,142300,122590930,5380,5380,5380,5380,0
|
|
20230705,142200,122590930,5380,5380,5380,5380,0
|
|
20230705,142100,122590930,5380,5380,5380,5380,0
|
|
20230705,142000,122590930,5380,5380,5380,5380,0
|
|
20230705,141900,122590930,5380,5380,5380,5380,0
|
|
20230705,141800,122590930,5380,5380,5380,5380,0
|
|
20230705,141700,122590930,5380,5380,5380,5380,0
|
|
20230705,141600,122590930,5380,5380,5380,5380,0
|
|
20230705,141500,122590930,5380,5380,5380,5380,0
|
|
20230705,141400,122590930,5380,5380,5380,5380,18
|
|
20230705,141300,122494090,5380,5380,5380,5380,0
|
|
20230705,141200,122494090,5380,5380,5380,5380,0
|
|
20230705,141100,122494090,5380,5380,5380,5380,0
|
|
20230705,141000,122494090,5380,5380,5380,5380,0
|
|
20230705,140900,122494090,5380,5380,5380,5380,0
|
|
20230705,140800,122494090,5380,5380,5380,5380,0
|
|
20230705,140700,122494090,5380,5380,5380,5380,0
|
|
20230705,140600,122494090,5380,5380,5380,5380,100
|
|
20230705,140500,121956090,5380,5380,5380,5380,200
|
|
20230705,140400,120880090,5380,5380,5380,5380,0
|
|
20230705,140300,120880090,5380,5380,5380,5380,0
|
|
20230705,140200,120880090,5380,5380,5380,5380,0
|
|
20230705,140100,120880090,5380,5380,5380,5380,0
|
|
20230705,140000,120880090,5380,5380,5380,5380,0
|
|
20230705,135900,120880090,5380,5380,5380,5380,0
|
|
20230705,135800,120880090,5380,5380,5380,5380,0
|
|
20230705,135700,120880090,5380,5380,5380,5380,0
|
|
20230705,135600,120880090,5380,5380,5380,5380,0
|
|
20230705,135500,120880090,5380,5380,5380,5380,0
|
|
20230705,135400,120880090,5380,5380,5380,5380,10
|
|
20230705,135300,120826290,5380,5380,5380,5380,0
|
|
20230705,135200,120826290,5380,5380,5380,5380,0
|
|
20230705,135100,120826290,5380,5380,5380,5380,0
|
|
20230705,135000,120826290,5380,5380,5380,5380,0
|
|
20230705,134900,120826290,5380,5380,5380,5380,0
|
|
20230705,134800,120826290,5380,5380,5380,5380,0
|
|
20230705,134700,120826290,5380,5380,5380,5380,254
|
|
20230705,134600,119459770,5390,5390,5390,5390,46
|
|
20230705,134500,119211830,5380,5380,5380,5380,0
|
|
20230705,134400,119211830,5380,5380,5380,5380,0
|
|
20230705,134300,119211830,5380,5380,5380,5380,0
|
|
20230705,134200,119211830,5380,5380,5380,5380,0
|
|
20230705,134100,119211830,5380,5380,5380,5380,0
|
|
20230705,134000,119211830,5380,5380,5380,5380,0
|
|
20230705,133900,119211830,5380,5380,5380,5380,0
|
|
20230705,133800,119211830,5380,5380,5380,5380,0
|
|
20230705,133700,119211830,5380,5380,5380,5380,0
|
|
20230705,133600,119211830,5380,5380,5380,5380,0
|
|
20230705,133500,119211830,5380,5380,5380,5380,0
|
|
20230705,133400,119211830,5380,5380,5380,5380,0
|
|
20230705,133300,119211830,5380,5390,5390,5380,1803
|
|
20230705,133200,109506690,5400,5400,5400,5400,0
|
|
20230705,133100,109506690,5400,5400,5400,5400,427
|
|
20230705,133000,107200890,5400,5400,5400,5400,2
|
|
20230705,132900,107190090,5400,5400,5400,5400,0
|
|
20230705,132800,107190090,5400,5400,5400,5400,71
|
|
20230705,132700,106806690,5380,5380,5380,5380,0
|
|
20230705,132600,106806690,5380,5380,5380,5380,0
|
|
20230705,132500,106806690,5380,5380,5380,5380,0
|
|
20230705,132400,106806690,5380,5380,5380,5380,0
|
|
20230705,132300,106806690,5380,5380,5380,5380,0
|
|
20230705,132200,106806690,5380,5380,5380,5380,0
|
|
20230705,132100,106806690,5380,5380,5380,5380,0
|
|
20230705,132000,106806690,5380,5380,5380,5380,0
|
|
20230705,131900,106806690,5380,5380,5380,5380,0
|
|
20230705,131800,106806690,5380,5380,5380,5380,0
|
|
20230705,131700,106806690,5380,5380,5380,5380,147
|
|
20230705,131600,106015830,5380,5380,5380,5380,0
|
|
20230705,131500,106015830,5380,5380,5380,5380,0
|
|
20230705,131400,106015830,5380,5380,5380,5380,0
|
|
20230705,131300,106015830,5380,5380,5380,5380,260
|
|
20230705,131200,104617030,5370,5370,5370,5370,0
|
|
20230705,131100,104617030,5370,5370,5370,5370,0
|
|
20230705,131000,104617030,5370,5370,5370,5370,0
|
|
20230705,130900,104617030,5370,5370,5370,5370,0
|
|
20230705,130800,104617030,5370,5370,5370,5370,0
|
|
20230705,130700,104617030,5370,5370,5370,5370,0
|
|
20230705,130600,104617030,5370,5370,5370,5370,0
|
|
20230705,130500,104617030,5370,5370,5370,5370,3
|
|
20230705,130400,104600920,5370,5370,5370,5370,0
|
|
20230705,130300,104600920,5370,5370,5370,5370,0
|
|
20230705,130200,104600920,5370,5370,5370,5370,0
|
|
20230705,130100,104600920,5370,5370,5370,5370,999
|
|
20230705,130000,99236290,5370,5370,5370,5370,0
|
|
20230705,125900,99236290,5370,5370,5370,5370,0
|
|
20230705,125800,99236290,5370,5370,5370,5370,0
|
|
20230705,125700,99236290,5370,5370,5370,5370,0
|
|
20230705,125600,99236290,5370,5370,5370,5370,0
|
|
20230705,125500,99236290,5370,5370,5370,5370,0
|
|
20230705,125400,99236290,5370,5370,5370,5370,0
|
|
20230705,125300,99236290,5370,5370,5370,5370,0
|
|
20230705,125200,99236290,5370,5370,5370,5370,0
|
|
20230705,125100,99236290,5370,5370,5370,5370,0
|
|
20230705,125000,99236290,5370,5370,5370,5370,0
|
|
20230705,124900,99236290,5370,5370,5370,5370,0
|
|
20230705,124800,99236290,5370,5370,5370,5370,0
|
|
20230705,124700,99236290,5370,5370,5370,5370,50
|
|
20230705,124600,98967790,5380,5380,5380,5380,0
|
|
20230705,124500,98967790,5380,5380,5380,5380,0
|
|
20230705,124400,98967790,5380,5380,5380,5380,0
|
|
20230705,124300,98967790,5380,5380,5380,5380,0
|
|
20230705,124200,98967790,5380,5380,5380,5380,0
|
|
20230705,124100,98967790,5380,5380,5380,5380,0
|
|
20230705,124000,98967790,5380,5380,5380,5380,0
|
|
20230705,123900,98967790,5380,5380,5380,5380,0
|
|
20230705,123800,98967790,5380,5380,5380,5380,0
|
|
20230705,123700,98967790,5380,5380,5380,5380,0
|
|
20230705,123600,98967790,5380,5380,5380,5380,0
|
|
20230705,123500,98967790,5380,5380,5380,5380,0
|
|
20230705,123400,98967790,5380,5380,5380,5380,0
|
|
20230705,123300,98967790,5380,5380,5380,5380,0
|
|
20230705,123200,98967790,5380,5380,5380,5380,0
|
|
20230705,123100,98967790,5380,5380,5380,5380,0
|
|
20230705,123000,98967790,5380,5380,5380,5380,0
|
|
20230705,122900,98967790,5380,5380,5380,5380,0
|
|
20230705,122800,98967790,5380,5380,5380,5380,0
|
|
20230705,122700,98967790,5380,5380,5380,5380,0
|
|
20230705,122600,98967790,5380,5380,5380,5380,0
|
|
20230705,122500,98967790,5380,5380,5380,5380,0
|
|
20230705,122400,98967790,5380,5380,5380,5380,0
|
|
20230705,122300,98967790,5380,5380,5380,5380,0
|
|
20230705,122200,98967790,5380,5380,5380,5380,460
|
|
20230705,122100,96492990,5380,5380,5380,5380,0
|
|
20230705,122000,96492990,5380,5380,5380,5380,0
|
|
20230705,121900,96492990,5380,5380,5380,5380,0
|
|
20230705,121800,96492990,5380,5380,5380,5380,0
|
|
20230705,121700,96492990,5380,5380,5380,5380,0
|
|
20230705,121600,96492990,5380,5380,5380,5380,0
|
|
20230705,121500,96492990,5380,5380,5380,5380,113
|
|
20230705,121400,95885050,5380,5380,5380,5380,100
|
|
20230705,121300,95347050,5380,5380,5380,5380,0
|
|
20230705,121200,95347050,5380,5380,5380,5380,3
|
|
20230705,121100,95330910,5380,5380,5380,5380,0
|
|
20230705,121000,95330910,5380,5380,5380,5380,0
|
|
20230705,120900,95330910,5380,5380,5380,5380,428
|
|
20230705,120800,93028270,5380,5380,5380,5380,0
|
|
20230705,120700,93028270,5380,5380,5380,5380,0
|
|
20230705,120600,93028270,5380,5380,5380,5380,0
|
|
20230705,120500,93028270,5380,5380,5380,5380,0
|
|
20230705,120400,93028270,5380,5380,5380,5380,0
|
|
20230705,120300,93028270,5380,5380,5380,5380,0
|
|
20230705,120200,93028270,5380,5380,5380,5380,0
|
|
20230705,120100,93028270,5380,5380,5380,5380,0
|
|
20230705,120000,93028270,5380,5380,5380,5380,0
|
|
20230705,115900,93028270,5380,5380,5380,5380,0
|
|
20230705,115800,93028270,5380,5380,5380,5380,100
|
|
20230705,115700,92490270,5380,5380,5380,5380,0
|
|
20230705,115600,92490270,5380,5380,5380,5380,0
|
|
20230705,115500,92490270,5380,5380,5380,5380,0
|
|
20230705,115400,92490270,5380,5380,5380,5380,0
|
|
20230705,115300,92490270,5380,5380,5380,5380,0
|
|
20230705,115200,92490270,5380,5380,5380,5380,0
|
|
20230705,115100,92490270,5380,5380,5380,5380,0
|
|
20230705,115000,92490270,5380,5380,5380,5380,0
|
|
20230705,114900,92490270,5380,5380,5380,5380,0
|
|
20230705,114800,92490270,5380,5380,5380,5380,0
|
|
20230705,114700,92490270,5380,5380,5380,5380,0
|
|
20230705,114600,92490270,5380,5380,5380,5380,0
|
|
20230705,114500,92490270,5380,5380,5380,5380,0
|
|
20230705,114400,92490270,5380,5380,5380,5380,0
|
|
20230705,114300,92490270,5380,5380,5380,5380,0
|
|
20230705,114200,92490270,5380,5380,5380,5380,0
|
|
20230705,114100,92490270,5380,5400,5400,5380,639
|
|
20230705,114000,89047040,5410,5410,5410,5410,0
|
|
20230705,113900,89047040,5410,5410,5410,5410,0
|
|
20230705,113800,89047040,5410,5410,5410,5410,294
|
|
20230705,113700,87456500,5420,5420,5420,5420,0
|
|
20230705,113600,87456500,5420,5420,5420,5420,0
|
|
20230705,113500,87456500,5420,5420,5420,5420,0
|
|
20230705,113400,87456500,5420,5420,5420,5420,107
|
|
20230705,113300,86876560,5420,5420,5420,5420,0
|
|
20230705,113200,86876560,5420,5420,5420,5420,0
|
|
20230705,113100,86876560,5420,5420,5420,5420,0
|
|
20230705,113000,86876560,5420,5420,5420,5420,0
|
|
20230705,112900,86876560,5420,5420,5420,5420,0
|
|
20230705,112800,86876560,5420,5420,5420,5420,20
|
|
20230705,112700,86768160,5430,5430,5430,5430,0
|
|
20230705,112600,86768160,5430,5430,5430,5430,148
|
|
20230705,112500,85964520,5420,5420,5420,5420,0
|
|
20230705,112400,85964520,5420,5440,5440,5420,150
|
|
20230705,112300,85148610,5430,5430,5430,5430,0
|
|
20230705,112200,85148610,5430,5430,5430,5430,0
|
|
20230705,112100,85148610,5430,5430,5430,5430,0
|
|
20230705,112000,85148610,5430,5430,5430,5430,0
|
|
20230705,111900,85148610,5430,5430,5430,5430,0
|
|
20230705,111800,85148610,5430,5430,5430,5430,0
|
|
20230705,111700,85148610,5430,5430,5430,5430,488
|
|
20230705,111600,82498770,5410,5430,5430,5410,260
|
|
20230705,111500,81091590,5430,5450,5450,5430,1036
|
|
20230705,111400,75465220,5460,5460,5460,5460,0
|
|
20230705,111300,75465220,5460,5460,5460,5460,322
|
|
20230705,111200,73707100,5460,5460,5460,5460,0
|
|
20230705,111100,73707100,5460,5460,5460,5460,16
|
|
20230705,111000,73619740,5470,5470,5470,5470,0
|
|
20230705,110900,73619740,5470,5470,5470,5470,0
|
|
20230705,110800,73619740,5470,5470,5470,5470,22
|
|
20230705,110700,73499400,5470,5470,5470,5470,10
|
|
20230705,110600,73444700,5490,5490,5490,5490,0
|
|
20230705,110500,73444700,5490,5490,5490,5490,0
|
|
20230705,110400,73444700,5490,5490,5490,5490,0
|
|
20230705,110300,73444700,5490,5490,5490,5490,0
|
|
20230705,110200,73444700,5490,5490,5490,5490,0
|
|
20230705,110100,73444700,5490,5480,5490,5480,140
|
|
20230705,110000,72676480,5490,5490,5490,5490,0
|
|
20230705,105900,72676480,5490,5510,5510,5490,1348
|
|
20230705,105800,65262380,5510,5510,5510,5510,50
|
|
20230705,105700,64986880,5530,5530,5530,5530,1
|
|
20230705,105600,64981350,5530,5530,5530,5530,639
|
|
20230705,105500,61447680,5530,5530,5530,5530,0
|
|
20230705,105400,61447680,5530,5530,5530,5530,0
|
|
20230705,105300,61447680,5530,5530,5530,5530,2
|
|
20230705,105200,61436620,5520,5520,5520,5520,0
|
|
20230705,105100,61436620,5520,5520,5520,5520,0
|
|
20230705,105000,61436620,5520,5520,5520,5520,0
|
|
20230705,104900,61436620,5520,5520,5520,5520,0
|
|
20230705,104800,61436620,5520,5520,5520,5520,26
|
|
20230705,104700,61293100,5520,5520,5520,5520,237
|
|
20230705,104600,59984860,5520,5520,5520,5520,100
|
|
20230705,104500,59432860,5520,5510,5520,5510,550
|
|
20230705,104400,56396970,5510,5510,5520,5510,85
|
|
20230705,104300,55928600,5510,5500,5510,5500,164
|
|
20230705,104200,55026320,5500,5470,5500,5470,3829
|
|
20230705,104100,33985120,5470,5460,5470,5460,80
|
|
20230705,104000,33547610,5460,5430,5460,5430,901
|
|
20230705,103900,28643150,5450,5450,5450,5450,0
|
|
20230705,103800,28643150,5450,5450,5450,5450,5
|
|
20230705,103700,28615900,5450,5450,5450,5450,0
|
|
20230705,103600,28615900,5450,5440,5450,5440,538
|
|
20230705,103500,25685490,5430,5430,5430,5430,0
|
|
20230705,103400,25685490,5430,5430,5430,5430,0
|
|
20230705,103300,25685490,5430,5430,5430,5430,0
|
|
20230705,103200,25685490,5430,5430,5430,5430,35
|
|
20230705,103100,25495440,5430,5430,5430,5430,20
|
|
20230705,103000,25386840,5430,5430,5430,5430,0
|
|
20230705,102900,25386840,5430,5430,5430,5430,15
|
|
20230705,102800,25305390,5430,5430,5430,5430,0
|
|
20230705,102700,25305390,5430,5430,5430,5430,2278
|
|
20230705,102600,12935850,5430,5430,5430,5430,516
|
|
20230705,102500,10133970,5430,5430,5430,5430,0
|
|
20230705,102400,10133970,5430,5440,5440,5430,21
|
|
20230705,102300,10019930,5440,5440,5440,5440,1
|
|
20230705,102200,10014490,5440,5440,5440,5440,0
|
|
20230705,102100,10014490,5440,5440,5440,5440,0
|
|
20230705,102000,10014490,5440,5440,5440,5440,0
|
|
20230705,101900,10014490,5440,5440,5440,5440,0
|
|
20230705,101800,10014490,5440,5440,5440,5440,0
|
|
20230705,101700,10014490,5440,5440,5440,5440,22
|
|
20230705,101600,9894810,5430,5430,5430,5430,0
|
|
20230705,101500,9894810,5430,5430,5430,5430,0
|
|
20230705,101400,9894810,5430,5430,5430,5430,0
|
|
20230705,101300,9894810,5430,5430,5430,5430,0
|
|
20230705,101200,9894810,5430,5430,5430,5430,0
|
|
20230705,101100,9894810,5430,5430,5430,5430,0
|
|
20230705,101000,9894810,5430,5430,5430,5430,0
|
|
20230705,100900,9894810,5430,5430,5430,5430,0
|
|
20230705,100800,9894810,5430,5430,5430,5430,0
|
|
20230705,100700,9894810,5430,5430,5430,5430,0
|
|
20230705,100600,9894810,5430,5430,5430,5430,167
|
|
20230705,100500,8988000,5430,5430,5430,5430,6
|
|
20230705,100400,8955420,5420,5420,5420,5420,0
|
|
20230705,100300,8955420,5420,5420,5420,5420,0
|
|
20230705,100200,8955420,5420,5420,5420,5420,0
|
|
20230705,100100,8955420,5420,5420,5420,5420,0
|
|
20230705,100000,8955420,5420,5420,5420,5420,0
|
|
20230705,095900,8955420,5420,5420,5420,5420,113
|
|
20230705,095800,8342960,5400,5400,5400,5400,0
|
|
20230705,095700,8342960,5400,5400,5400,5400,0
|
|
20230705,095600,8342960,5400,5400,5400,5400,0
|
|
20230705,095500,8342960,5400,5400,5400,5400,0
|
|
20230705,095400,8342960,5400,5400,5400,5400,0
|
|
20230705,095300,8342960,5400,5400,5400,5400,0
|
|
20230705,095200,8342960,5400,5400,5400,5400,0
|
|
20230705,095100,8342960,5400,5400,5400,5400,0
|
|
20230705,095000,8342960,5400,5400,5400,5400,0
|
|
20230705,094900,8342960,5400,5400,5400,5400,465
|
|
20230705,094800,5831960,5400,5400,5400,5400,35
|
|
20230705,094700,5642960,5420,5420,5420,5420,0
|
|
20230705,094600,5642960,5420,5420,5420,5420,0
|
|
20230705,094500,5642960,5420,5420,5420,5420,0
|
|
20230705,094400,5642960,5420,5420,5420,5420,0
|
|
20230705,094300,5642960,5420,5420,5420,5420,0
|
|
20230705,094200,5642960,5420,5410,5420,5410,649
|
|
20230705,094100,2128730,5400,5400,5400,5400,0
|
|
20230705,094000,2128730,5400,5400,5400,5400,10
|
|
20230705,093900,2074730,5400,5400,5400,5400,0
|
|
20230705,093800,2074730,5400,5400,5400,5400,0
|
|
20230705,093700,2074730,5400,5400,5400,5400,0
|
|
20230705,093600,2074730,5400,5400,5400,5400,4
|
|
20230705,093500,2053130,5390,5390,5390,5390,0
|
|
20230705,093400,2053130,5390,5390,5390,5390,0
|
|
20230705,093300,2053130,5390,5390,5390,5390,0
|
|
20230705,093200,2053130,5390,5390,5390,5390,23
|
|
20230705,093100,1929160,5400,5400,5400,5400,0
|
|
20230705,093000,1929160,5400,5400,5400,5400,0
|
|
20230705,092900,1929160,5400,5400,5400,5400,0
|
|
20230705,092800,1929160,5400,5400,5400,5400,0
|
|
20230705,092700,1929160,5400,5400,5400,5400,0
|
|
20230705,092600,1929160,5400,5400,5400,5400,0
|
|
20230705,092500,1929160,5400,5400,5400,5400,0
|
|
20230705,092400,1929160,5400,5400,5400,5400,0
|
|
20230705,092300,1929160,5400,5400,5400,5400,0
|
|
20230705,092200,1929160,5400,5400,5400,5400,0
|
|
20230705,092100,1929160,5400,5400,5400,5400,0
|
|
20230705,092000,1929160,5400,5400,5400,5400,0
|
|
20230705,091900,1929160,5400,5400,5400,5400,0
|
|
20230705,091800,1929160,5400,5400,5400,5400,20
|
|
20230705,091700,1821160,5400,5400,5400,5400,0
|
|
20230705,091600,1821160,5400,5400,5400,5400,0
|
|
20230705,091500,1821160,5400,5400,5400,5400,0
|
|
20230705,091400,1821160,5400,5400,5400,5400,0
|
|
20230705,091300,1821160,5400,5400,5400,5400,0
|
|
20230705,091200,1821160,5400,5400,5400,5400,0
|
|
20230705,091100,1821160,5400,5400,5400,5400,0
|
|
20230705,091000,1821160,5400,5400,5400,5400,0
|
|
20230705,090900,1821160,5400,5400,5400,5400,26
|
|
20230705,090800,1680760,5400,5400,5400,5400,1
|
|
20230705,090700,1675360,5400,5400,5400,5400,0
|
|
20230705,090600,1675360,5400,5400,5400,5400,0
|
|
20230705,090500,1675360,5400,5400,5400,5400,0
|
|
20230705,090400,1675360,5400,5400,5400,5400,74
|
|
20230705,090300,1275760,5390,5390,5390,5390,0
|
|
20230705,090200,1275760,5390,5390,5390,5390,0
|
|
20230705,090100,1275760,5390,5390,5390,5390,82
|
|
20230705,090000,833780,5370,5380,5390,5370,155
|