639 lines
29 KiB
CSV
639 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,193600,77075610,5130,5130,5130,5130,596
|
|
20230721,193500,77075610,5130,5130,5130,5130,0
|
|
20230721,193400,77075610,5130,5130,5130,5130,0
|
|
20230721,193300,77075610,5130,5130,5130,5130,0
|
|
20230721,193200,77075610,5130,5130,5130,5130,0
|
|
20230721,193100,77075610,5130,5130,5130,5130,0
|
|
20230721,193000,77075610,5130,5130,5130,5130,0
|
|
20230721,192900,77075610,5130,5130,5130,5130,0
|
|
20230721,192800,77075610,5130,5130,5130,5130,0
|
|
20230721,192700,77075610,5130,5130,5130,5130,0
|
|
20230721,192600,77075610,5130,5130,5130,5130,0
|
|
20230721,192500,77075610,5130,5130,5130,5130,0
|
|
20230721,192400,77075610,5130,5130,5130,5130,0
|
|
20230721,192300,77075610,5130,5130,5130,5130,0
|
|
20230721,192200,77075610,5130,5130,5130,5130,0
|
|
20230721,192100,77075610,5130,5130,5130,5130,0
|
|
20230721,192000,77075610,5130,5130,5130,5130,0
|
|
20230721,191900,77075610,5130,5130,5130,5130,0
|
|
20230721,191800,77075610,5130,5130,5130,5130,0
|
|
20230721,191700,77075610,5130,5130,5130,5130,0
|
|
20230721,191600,77075610,5130,5130,5130,5130,0
|
|
20230721,191500,77075610,5130,5130,5130,5130,0
|
|
20230721,191400,77075610,5130,5130,5130,5130,0
|
|
20230721,191300,77075610,5130,5130,5130,5130,0
|
|
20230721,191200,77075610,5130,5130,5130,5130,0
|
|
20230721,191100,77075610,5130,5130,5130,5130,0
|
|
20230721,191000,77075610,5130,5130,5130,5130,0
|
|
20230721,190900,77075610,5130,5130,5130,5130,0
|
|
20230721,190800,77075610,5130,5130,5130,5130,0
|
|
20230721,190700,77075610,5130,5130,5130,5130,0
|
|
20230721,190600,77075610,5130,5130,5130,5130,596
|
|
20230721,190500,77075610,5130,5130,5130,5130,0
|
|
20230721,190400,77075610,5130,5130,5130,5130,0
|
|
20230721,190300,77075610,5130,5130,5130,5130,0
|
|
20230721,190200,77075610,5130,5130,5130,5130,0
|
|
20230721,190100,77075610,5130,5130,5130,5130,0
|
|
20230721,190000,77075610,5130,5130,5130,5130,0
|
|
20230721,185900,77075610,5130,5130,5130,5130,0
|
|
20230721,185800,77075610,5130,5130,5130,5130,0
|
|
20230721,185700,77075610,5130,5130,5130,5130,0
|
|
20230721,185600,77075610,5130,5130,5130,5130,0
|
|
20230721,185500,77075610,5130,5130,5130,5130,0
|
|
20230721,185400,77075610,5130,5130,5130,5130,0
|
|
20230721,185300,77075610,5130,5130,5130,5130,0
|
|
20230721,185200,77075610,5130,5130,5130,5130,0
|
|
20230721,185100,77075610,5130,5130,5130,5130,0
|
|
20230721,185000,77075610,5130,5130,5130,5130,0
|
|
20230721,184900,77075610,5130,5130,5130,5130,0
|
|
20230721,184800,77075610,5130,5130,5130,5130,0
|
|
20230721,184700,77075610,5130,5130,5130,5130,0
|
|
20230721,184600,77075610,5130,5130,5130,5130,0
|
|
20230721,184500,77075610,5130,5130,5130,5130,0
|
|
20230721,184400,77075610,5130,5130,5130,5130,0
|
|
20230721,184300,77075610,5130,5130,5130,5130,0
|
|
20230721,184200,77075610,5130,5130,5130,5130,0
|
|
20230721,184100,77075610,5130,5130,5130,5130,0
|
|
20230721,184000,77075610,5130,5130,5130,5130,0
|
|
20230721,183900,77075610,5130,5130,5130,5130,0
|
|
20230721,183800,77075610,5130,5130,5130,5130,0
|
|
20230721,183700,77075610,5130,5130,5130,5130,0
|
|
20230721,183600,77075610,5130,5130,5130,5130,596
|
|
20230721,183500,77075610,5130,5130,5130,5130,0
|
|
20230721,183400,77075610,5130,5130,5130,5130,0
|
|
20230721,183300,77075610,5130,5130,5130,5130,0
|
|
20230721,183200,77075610,5130,5130,5130,5130,0
|
|
20230721,183100,77075610,5130,5130,5130,5130,0
|
|
20230721,183000,77075610,5130,5130,5130,5130,0
|
|
20230721,182900,77075610,5130,5130,5130,5130,0
|
|
20230721,182800,77075610,5130,5130,5130,5130,0
|
|
20230721,182700,77075610,5130,5130,5130,5130,0
|
|
20230721,182600,77075610,5130,5130,5130,5130,0
|
|
20230721,182500,77075610,5130,5130,5130,5130,0
|
|
20230721,182400,77075610,5130,5130,5130,5130,0
|
|
20230721,182300,77075610,5130,5130,5130,5130,0
|
|
20230721,182200,77075610,5130,5130,5130,5130,0
|
|
20230721,182100,77075610,5130,5130,5130,5130,0
|
|
20230721,182000,77075610,5130,5130,5130,5130,0
|
|
20230721,181900,77075610,5130,5130,5130,5130,0
|
|
20230721,181800,77075610,5130,5130,5130,5130,0
|
|
20230721,181700,77075610,5130,5130,5130,5130,0
|
|
20230721,181600,77075610,5130,5130,5130,5130,0
|
|
20230721,181500,77075610,5130,5130,5130,5130,0
|
|
20230721,181400,77075610,5130,5130,5130,5130,0
|
|
20230721,181300,77075610,5130,5130,5130,5130,0
|
|
20230721,181200,77075610,5130,5130,5130,5130,0
|
|
20230721,181100,77075610,5130,5130,5130,5130,0
|
|
20230721,181000,77075610,5130,5130,5130,5130,0
|
|
20230721,180900,77075610,5130,5130,5130,5130,0
|
|
20230721,180800,77075610,5130,5130,5130,5130,0
|
|
20230721,180700,77075610,5130,5130,5130,5130,0
|
|
20230721,180600,77075610,5130,5130,5130,5130,596
|
|
20230721,180500,77075610,5130,5130,5130,5130,0
|
|
20230721,180400,77075610,5130,5130,5130,5130,0
|
|
20230721,180300,77075610,5130,5130,5130,5130,0
|
|
20230721,180200,77075610,5130,5130,5130,5130,0
|
|
20230721,180100,77075610,5130,5130,5130,5130,0
|
|
20230721,180000,77075610,5130,5130,5130,5130,0
|
|
20230721,175900,77075610,5130,5130,5130,5130,0
|
|
20230721,175800,77075610,5130,5130,5130,5130,0
|
|
20230721,175700,77075610,5130,5130,5130,5130,0
|
|
20230721,175600,77075610,5130,5130,5130,5130,0
|
|
20230721,175500,77075610,5130,5130,5130,5130,0
|
|
20230721,175400,77075610,5130,5130,5130,5130,0
|
|
20230721,175300,77075610,5130,5130,5130,5130,0
|
|
20230721,175200,77075610,5130,5130,5130,5130,0
|
|
20230721,175100,77075610,5130,5130,5130,5130,0
|
|
20230721,175000,77075610,5130,5130,5130,5130,0
|
|
20230721,174900,77075610,5130,5130,5130,5130,0
|
|
20230721,174800,77075610,5130,5130,5130,5130,0
|
|
20230721,174700,77075610,5130,5130,5130,5130,0
|
|
20230721,174600,77075610,5130,5130,5130,5130,0
|
|
20230721,174500,77075610,5130,5130,5130,5130,0
|
|
20230721,174400,77075610,5130,5130,5130,5130,0
|
|
20230721,174300,77075610,5130,5130,5130,5130,0
|
|
20230721,174200,77075610,5130,5130,5130,5130,0
|
|
20230721,174100,77075610,5130,5130,5130,5130,0
|
|
20230721,174000,77075610,5130,5130,5130,5130,0
|
|
20230721,173900,77075610,5130,5130,5130,5130,0
|
|
20230721,173800,77075610,5130,5130,5130,5130,0
|
|
20230721,173700,77075610,5130,5130,5130,5130,0
|
|
20230721,173600,77075610,5130,5130,5130,5130,596
|
|
20230721,173500,77075610,5130,5130,5130,5130,0
|
|
20230721,173400,77075610,5130,5130,5130,5130,0
|
|
20230721,173300,77075610,5130,5130,5130,5130,0
|
|
20230721,173200,77075610,5130,5130,5130,5130,0
|
|
20230721,173100,77075610,5130,5130,5130,5130,0
|
|
20230721,173000,77075610,5130,5130,5130,5130,0
|
|
20230721,172900,77075610,5130,5130,5130,5130,0
|
|
20230721,172800,77075610,5130,5130,5130,5130,0
|
|
20230721,172700,77075610,5130,5130,5130,5130,0
|
|
20230721,172600,77075610,5130,5130,5130,5130,0
|
|
20230721,172500,77075610,5130,5130,5130,5130,0
|
|
20230721,172400,77075610,5130,5130,5130,5130,0
|
|
20230721,172300,77075610,5130,5130,5130,5130,0
|
|
20230721,172200,77075610,5130,5130,5130,5130,0
|
|
20230721,172100,77075610,5130,5130,5130,5130,0
|
|
20230721,172000,77075610,5130,5130,5130,5130,0
|
|
20230721,171900,77075610,5130,5130,5130,5130,0
|
|
20230721,171800,77075610,5130,5130,5130,5130,0
|
|
20230721,171700,77075610,5130,5130,5130,5130,0
|
|
20230721,171600,77075610,5130,5130,5130,5130,0
|
|
20230721,171500,77075610,5130,5130,5130,5130,0
|
|
20230721,171400,77075610,5130,5130,5130,5130,0
|
|
20230721,171300,77075610,5130,5130,5130,5130,0
|
|
20230721,171200,77075610,5130,5130,5130,5130,0
|
|
20230721,171100,77075610,5130,5130,5130,5130,0
|
|
20230721,171000,77075610,5130,5130,5130,5130,0
|
|
20230721,170900,77075610,5130,5130,5130,5130,0
|
|
20230721,170800,77075610,5130,5130,5130,5130,0
|
|
20230721,170700,77075610,5130,5130,5130,5130,0
|
|
20230721,170600,77075610,5130,5130,5130,5130,596
|
|
20230721,170500,77075610,5130,5130,5130,5130,0
|
|
20230721,170400,77075610,5130,5130,5130,5130,0
|
|
20230721,170300,77075610,5130,5130,5130,5130,0
|
|
20230721,170200,77075610,5130,5130,5130,5130,0
|
|
20230721,170100,77075610,5130,5130,5130,5130,0
|
|
20230721,170000,77075610,5130,5130,5130,5130,0
|
|
20230721,165900,77075610,5130,5130,5130,5130,0
|
|
20230721,165800,77075610,5130,5130,5130,5130,0
|
|
20230721,165700,77075610,5130,5130,5130,5130,0
|
|
20230721,165600,77075610,5130,5130,5130,5130,0
|
|
20230721,165500,77075610,5130,5130,5130,5130,0
|
|
20230721,165400,77075610,5130,5130,5130,5130,0
|
|
20230721,165300,77075610,5130,5130,5130,5130,0
|
|
20230721,165200,77075610,5130,5130,5130,5130,0
|
|
20230721,165100,77075610,5130,5130,5130,5130,0
|
|
20230721,165000,77075610,5130,5130,5130,5130,0
|
|
20230721,164900,77075610,5130,5130,5130,5130,0
|
|
20230721,164800,77075610,5130,5130,5130,5130,0
|
|
20230721,164700,77075610,5130,5130,5130,5130,0
|
|
20230721,164600,77075610,5130,5130,5130,5130,0
|
|
20230721,164500,77075610,5130,5130,5130,5130,0
|
|
20230721,164400,77075610,5130,5130,5130,5130,0
|
|
20230721,164300,77075610,5130,5130,5130,5130,0
|
|
20230721,164200,77075610,5130,5130,5130,5130,0
|
|
20230721,164100,77075610,5130,5130,5130,5130,0
|
|
20230721,164000,77075610,5130,5130,5130,5130,0
|
|
20230721,163900,77075610,5130,5130,5130,5130,0
|
|
20230721,163800,77075610,5130,5130,5130,5130,0
|
|
20230721,163700,77075610,5130,5130,5130,5130,0
|
|
20230721,163600,77075610,5130,5130,5130,5130,596
|
|
20230721,163500,77075610,5130,5130,5130,5130,0
|
|
20230721,163400,77075610,5130,5130,5130,5130,0
|
|
20230721,163300,77075610,5130,5130,5130,5130,0
|
|
20230721,163200,77075610,5130,5130,5130,5130,0
|
|
20230721,163100,77075610,5130,5130,5130,5130,0
|
|
20230721,163000,77075610,5130,5130,5130,5130,0
|
|
20230721,162900,77075610,5130,5130,5130,5130,0
|
|
20230721,162800,77075610,5130,5130,5130,5130,0
|
|
20230721,162700,77075610,5130,5130,5130,5130,0
|
|
20230721,162600,77075610,5130,5130,5130,5130,0
|
|
20230721,162500,77075610,5130,5130,5130,5130,0
|
|
20230721,162400,77075610,5130,5130,5130,5130,0
|
|
20230721,162300,77075610,5130,5130,5130,5130,0
|
|
20230721,162200,77075610,5130,5130,5130,5130,0
|
|
20230721,162100,77075610,5130,5130,5130,5130,0
|
|
20230721,162000,77075610,5130,5130,5130,5130,0
|
|
20230721,161900,77075610,5130,5130,5130,5130,0
|
|
20230721,161800,77075610,5130,5130,5130,5130,0
|
|
20230721,161700,77075610,5130,5130,5130,5130,0
|
|
20230721,161600,77075610,5130,5130,5130,5130,0
|
|
20230721,161500,77075610,5130,5130,5130,5130,0
|
|
20230721,161400,77075610,5130,5130,5130,5130,0
|
|
20230721,161300,77075610,5130,5130,5130,5130,0
|
|
20230721,161200,77075610,5130,5130,5130,5130,0
|
|
20230721,161100,77075610,5130,5130,5130,5130,0
|
|
20230721,161000,77075610,5130,5130,5130,5130,0
|
|
20230721,160900,77075610,5130,5130,5130,5130,0
|
|
20230721,160800,77075610,5130,5130,5130,5130,0
|
|
20230721,160700,77075610,5130,5130,5130,5130,0
|
|
20230721,160600,77075610,5130,5130,5130,5130,596
|
|
20230721,160500,77075610,5130,5130,5130,5130,0
|
|
20230721,160400,77075610,5130,5130,5130,5130,0
|
|
20230721,160300,77075610,5130,5130,5130,5130,0
|
|
20230721,160200,77075610,5130,5130,5130,5130,0
|
|
20230721,160100,77075610,5130,5130,5130,5130,0
|
|
20230721,160000,77075610,5130,5130,5130,5130,0
|
|
20230721,155900,77075610,5130,5130,5130,5130,0
|
|
20230721,155800,77075610,5130,5130,5130,5130,0
|
|
20230721,155700,77075610,5130,5130,5130,5130,0
|
|
20230721,155600,77075610,5130,5130,5130,5130,0
|
|
20230721,155500,77075610,5130,5130,5130,5130,0
|
|
20230721,155400,77075610,5130,5130,5130,5130,0
|
|
20230721,155300,77075610,5130,5130,5130,5130,0
|
|
20230721,155200,77075610,5130,5130,5130,5130,0
|
|
20230721,155100,77075610,5130,5130,5130,5130,0
|
|
20230721,155000,77075610,5130,5130,5130,5130,0
|
|
20230721,154900,77075610,5130,5130,5130,5130,0
|
|
20230721,154800,77075610,5130,5130,5130,5130,0
|
|
20230721,154700,77075610,5130,5130,5130,5130,0
|
|
20230721,154600,77075610,5130,5130,5130,5130,0
|
|
20230721,154500,77075610,5130,5130,5130,5130,0
|
|
20230721,154400,77075610,5130,5130,5130,5130,0
|
|
20230721,154300,77075610,5130,5130,5130,5130,0
|
|
20230721,154200,77075610,5130,5130,5130,5130,0
|
|
20230721,154100,77075610,5130,5130,5130,5130,0
|
|
20230721,154000,77075610,5130,5130,5130,5130,0
|
|
20230721,153900,77075610,5130,5130,5130,5130,0
|
|
20230721,153800,77075610,5130,5130,5130,5130,0
|
|
20230721,153700,77075610,5130,5130,5130,5130,0
|
|
20230721,153600,77075610,5130,5130,5130,5130,596
|
|
20230721,153500,77075610,5130,5130,5130,5130,0
|
|
20230721,153400,77075610,5130,5130,5130,5130,0
|
|
20230721,153300,77075610,5130,5130,5130,5130,0
|
|
20230721,153200,77075610,5130,5130,5130,5130,0
|
|
20230721,153100,77075610,5130,5130,5130,5130,0
|
|
20230721,153000,77075610,5130,5130,5130,5130,596
|
|
20230721,152900,74018130,5140,5140,5140,5140,0
|
|
20230721,152800,74018130,5140,5140,5140,5140,0
|
|
20230721,152700,74018130,5140,5140,5140,5140,0
|
|
20230721,152600,74018130,5140,5140,5140,5140,0
|
|
20230721,152500,74018130,5140,5140,5140,5140,0
|
|
20230721,152400,74018130,5140,5140,5140,5140,0
|
|
20230721,152300,74018130,5140,5140,5140,5140,0
|
|
20230721,152200,74018130,5140,5140,5140,5140,0
|
|
20230721,152100,74018130,5140,5140,5140,5140,0
|
|
20230721,152000,74018130,5140,5140,5140,5140,0
|
|
20230721,151900,74018130,5140,5140,5140,5140,6
|
|
20230721,151800,73987290,5140,5140,5140,5140,0
|
|
20230721,151700,73987290,5140,5140,5140,5140,74
|
|
20230721,151600,73606930,5140,5150,5150,5140,95
|
|
20230721,151500,73118530,5170,5170,5170,5170,0
|
|
20230721,151400,73118530,5170,5170,5170,5170,0
|
|
20230721,151300,73118530,5170,5170,5170,5170,1
|
|
20230721,151200,73113360,5170,5170,5170,5170,0
|
|
20230721,151100,73113360,5170,5170,5170,5170,0
|
|
20230721,151000,73113360,5170,5170,5170,5170,0
|
|
20230721,150900,73113360,5170,5170,5170,5170,0
|
|
20230721,150800,73113360,5170,5170,5170,5170,1
|
|
20230721,150700,73108190,5170,5170,5170,5170,0
|
|
20230721,150600,73108190,5170,5170,5170,5170,0
|
|
20230721,150500,73108190,5170,5170,5170,5170,0
|
|
20230721,150400,73108190,5170,5170,5170,5170,0
|
|
20230721,150300,73108190,5170,5170,5170,5170,10
|
|
20230721,150200,73056490,5170,5170,5170,5170,5
|
|
20230721,150100,73030640,5160,5160,5160,5160,0
|
|
20230721,150000,73030640,5160,5160,5160,5160,0
|
|
20230721,145900,73030640,5160,5160,5160,5160,0
|
|
20230721,145800,73030640,5160,5160,5160,5160,2
|
|
20230721,145700,73020320,5140,5140,5140,5140,0
|
|
20230721,145600,73020320,5140,5140,5140,5140,0
|
|
20230721,145500,73020320,5140,5140,5140,5140,0
|
|
20230721,145400,73020320,5140,5140,5140,5140,0
|
|
20230721,145300,73020320,5140,5150,5150,5140,51
|
|
20230721,145200,72758130,5180,5180,5180,5180,0
|
|
20230721,145100,72758130,5180,5180,5180,5180,0
|
|
20230721,145000,72758130,5180,5180,5180,5180,0
|
|
20230721,144900,72758130,5180,5180,5180,5180,0
|
|
20230721,144800,72758130,5180,5180,5180,5180,0
|
|
20230721,144700,72758130,5180,5180,5180,5180,0
|
|
20230721,144600,72758130,5180,5180,5180,5180,0
|
|
20230721,144500,72758130,5180,5180,5180,5180,0
|
|
20230721,144400,72758130,5180,5180,5180,5180,0
|
|
20230721,144300,72758130,5180,5180,5180,5180,0
|
|
20230721,144200,72758130,5180,5180,5180,5180,0
|
|
20230721,144100,72758130,5180,5180,5180,5180,0
|
|
20230721,144000,72758130,5180,5180,5180,5180,0
|
|
20230721,143900,72758130,5180,5180,5180,5180,0
|
|
20230721,143800,72758130,5180,5180,5180,5180,0
|
|
20230721,143700,72758130,5180,5170,5180,5170,5
|
|
20230721,143600,72732260,5170,5170,5170,5170,0
|
|
20230721,143500,72732260,5170,5170,5170,5170,0
|
|
20230721,143400,72732260,5170,5170,5170,5170,0
|
|
20230721,143300,72732260,5170,5170,5170,5170,5
|
|
20230721,143200,72706410,5130,5130,5130,5130,0
|
|
20230721,143100,72706410,5130,5150,5150,5130,51
|
|
20230721,143000,72444680,5170,5170,5170,5170,0
|
|
20230721,142900,72444680,5170,5170,5170,5170,0
|
|
20230721,142800,72444680,5170,5170,5170,5170,0
|
|
20230721,142700,72444680,5170,5170,5170,5170,5
|
|
20230721,142600,72418830,5150,5150,5150,5150,0
|
|
20230721,142500,72418830,5150,5150,5170,5140,1774
|
|
20230721,142400,63277050,5170,5170,5170,5170,0
|
|
20230721,142300,63277050,5170,5170,5170,5170,0
|
|
20230721,142200,63277050,5170,5170,5170,5170,0
|
|
20230721,142100,63277050,5170,5140,5170,5130,468
|
|
20230721,142000,60873810,5150,5150,5150,5150,9
|
|
20230721,141900,60827460,5180,5180,5180,5180,0
|
|
20230721,141800,60827460,5180,5180,5180,5180,0
|
|
20230721,141700,60827460,5180,5180,5180,5180,0
|
|
20230721,141600,60827460,5180,5180,5180,5180,0
|
|
20230721,141500,60827460,5180,5180,5180,5180,0
|
|
20230721,141400,60827460,5180,5180,5180,5180,0
|
|
20230721,141300,60827460,5180,5180,5180,5180,0
|
|
20230721,141200,60827460,5180,5180,5180,5180,0
|
|
20230721,141100,60827460,5180,5180,5180,5180,0
|
|
20230721,141000,60827460,5180,5180,5180,5180,0
|
|
20230721,140900,60827460,5180,5180,5180,5180,0
|
|
20230721,140800,60827460,5180,5170,5180,5170,2
|
|
20230721,140700,60817110,5170,5170,5170,5170,0
|
|
20230721,140600,60817110,5170,5170,5170,5170,0
|
|
20230721,140500,60817110,5170,5170,5170,5170,1
|
|
20230721,140400,60811940,5170,5170,5170,5170,0
|
|
20230721,140300,60811940,5170,5170,5170,5170,0
|
|
20230721,140200,60811940,5170,5170,5170,5170,0
|
|
20230721,140100,60811940,5170,5170,5170,5170,0
|
|
20230721,140000,60811940,5170,5170,5170,5170,0
|
|
20230721,135900,60811940,5170,5170,5170,5170,0
|
|
20230721,135800,60811940,5170,5170,5170,5170,0
|
|
20230721,135700,60811940,5170,5170,5170,5170,3
|
|
20230721,135600,60796430,5170,5170,5170,5170,0
|
|
20230721,135500,60796430,5170,5170,5170,5170,0
|
|
20230721,135400,60796430,5170,5170,5170,5170,0
|
|
20230721,135300,60796430,5170,5160,5170,5160,5
|
|
20230721,135200,60770610,5140,5140,5140,5140,0
|
|
20230721,135100,60770610,5140,5140,5140,5140,0
|
|
20230721,135000,60770610,5140,5140,5140,5140,0
|
|
20230721,134900,60770610,5140,5160,5160,5140,39
|
|
20230721,134800,60570070,5180,5180,5180,5180,0
|
|
20230721,134700,60570070,5180,5180,5180,5180,0
|
|
20230721,134600,60570070,5180,5180,5180,5180,0
|
|
20230721,134500,60570070,5180,5180,5180,5180,0
|
|
20230721,134400,60570070,5180,5180,5180,5180,0
|
|
20230721,134300,60570070,5180,5160,5180,5160,5
|
|
20230721,134200,60544210,5180,5160,5180,5160,5
|
|
20230721,134100,60518370,5160,5160,5160,5160,0
|
|
20230721,134000,60518370,5160,5160,5160,5160,0
|
|
20230721,133900,60518370,5160,5160,5160,5160,0
|
|
20230721,133800,60518370,5160,5160,5160,5160,0
|
|
20230721,133700,60518370,5160,5160,5160,5160,0
|
|
20230721,133600,60518370,5160,5160,5160,5160,0
|
|
20230721,133500,60518370,5160,5160,5160,5160,0
|
|
20230721,133400,60518370,5160,5160,5160,5160,0
|
|
20230721,133300,60518370,5160,5160,5160,5160,0
|
|
20230721,133200,60518370,5160,5160,5160,5160,0
|
|
20230721,133100,60518370,5160,5160,5160,5160,1
|
|
20230721,133000,60513210,5160,5160,5160,5160,0
|
|
20230721,132900,60513210,5160,5160,5160,5160,55
|
|
20230721,132800,60229410,5160,5160,5160,5160,0
|
|
20230721,132700,60229410,5160,5160,5160,5160,0
|
|
20230721,132600,60229410,5160,5160,5160,5160,0
|
|
20230721,132500,60229410,5160,5160,5160,5160,0
|
|
20230721,132400,60229410,5160,5160,5160,5160,3
|
|
20230721,132300,60213930,5140,5140,5140,5140,0
|
|
20230721,132200,60213930,5140,5140,5140,5140,0
|
|
20230721,132100,60213930,5140,5140,5140,5140,0
|
|
20230721,132000,60213930,5140,5140,5140,5140,1
|
|
20230721,131900,60208790,5180,5180,5180,5180,0
|
|
20230721,131800,60208790,5180,5180,5180,5180,0
|
|
20230721,131700,60208790,5180,5180,5180,5180,0
|
|
20230721,131600,60208790,5180,5180,5180,5180,0
|
|
20230721,131500,60208790,5180,5180,5180,5180,0
|
|
20230721,131400,60208790,5180,5180,5180,5180,0
|
|
20230721,131300,60208790,5180,5160,5190,5160,8
|
|
20230721,131200,60167390,5190,5190,5190,5190,0
|
|
20230721,131100,60167390,5190,5190,5190,5190,0
|
|
20230721,131000,60167390,5190,5190,5190,5190,0
|
|
20230721,130900,60167390,5190,5190,5190,5190,0
|
|
20230721,130800,60167390,5190,5190,5190,5190,0
|
|
20230721,130700,60167390,5190,5190,5190,5190,0
|
|
20230721,130600,60167390,5190,5190,5190,5190,0
|
|
20230721,130500,60167390,5190,5190,5190,5190,0
|
|
20230721,130400,60167390,5190,5160,5190,5160,5
|
|
20230721,130300,60141560,5190,5190,5190,5190,0
|
|
20230721,130200,60141560,5190,5190,5190,5190,0
|
|
20230721,130100,60141560,5190,5190,5190,5190,0
|
|
20230721,130000,60141560,5190,5160,5190,5160,5
|
|
20230721,125900,60115640,5190,5190,5190,5190,0
|
|
20230721,125800,60115640,5190,5160,5190,5160,10
|
|
20230721,125700,60064010,5160,5160,5160,5160,227
|
|
20230721,125600,58892690,5190,5190,5190,5190,0
|
|
20230721,125500,58892690,5190,5190,5190,5190,0
|
|
20230721,125400,58892690,5190,5190,5190,5190,0
|
|
20230721,125300,58892690,5190,5190,5190,5190,0
|
|
20230721,125200,58892690,5190,5190,5190,5190,0
|
|
20230721,125100,58892690,5190,5190,5190,5190,0
|
|
20230721,125000,58892690,5190,5190,5190,5190,0
|
|
20230721,124900,58892690,5190,5190,5190,5190,0
|
|
20230721,124800,58892690,5190,5190,5190,5190,0
|
|
20230721,124700,58892690,5190,5190,5190,5190,0
|
|
20230721,124600,58892690,5190,5190,5190,5190,0
|
|
20230721,124500,58892690,5190,5150,5190,5150,1520
|
|
20230721,124400,51060420,5190,5190,5190,5190,0
|
|
20230721,124300,51060420,5190,5190,5190,5190,0
|
|
20230721,124200,51060420,5190,5190,5190,5190,0
|
|
20230721,124100,51060420,5190,5190,5190,5190,0
|
|
20230721,124000,51060420,5190,5180,5190,5180,55
|
|
20230721,123900,50775390,5180,5170,5180,5170,50
|
|
20230721,123800,50516720,5170,5170,5170,5170,0
|
|
20230721,123700,50516720,5170,5170,5170,5170,0
|
|
20230721,123600,50516720,5170,5170,5170,5170,10
|
|
20230721,123500,50465020,5170,5170,5170,5170,0
|
|
20230721,123400,50465020,5170,5170,5170,5170,0
|
|
20230721,123300,50465020,5170,5170,5170,5170,0
|
|
20230721,123200,50465020,5170,5170,5170,5170,0
|
|
20230721,123100,50465020,5170,5170,5170,5170,0
|
|
20230721,123000,50465020,5170,5170,5170,5170,0
|
|
20230721,122900,50465020,5170,5170,5170,5170,0
|
|
20230721,122800,50465020,5170,5170,5170,5170,0
|
|
20230721,122700,50465020,5170,5170,5170,5170,0
|
|
20230721,122600,50465020,5170,5170,5170,5170,0
|
|
20230721,122500,50465020,5170,5170,5170,5170,0
|
|
20230721,122400,50465020,5170,5170,5170,5170,0
|
|
20230721,122300,50465020,5170,5170,5170,5170,0
|
|
20230721,122200,50465020,5170,5170,5170,5170,0
|
|
20230721,122100,50465020,5170,5170,5170,5170,0
|
|
20230721,122000,50465020,5170,5170,5170,5170,20
|
|
20230721,121900,50361620,5170,5170,5170,5170,0
|
|
20230721,121800,50361620,5170,5170,5170,5170,0
|
|
20230721,121700,50361620,5170,5170,5170,5170,0
|
|
20230721,121600,50361620,5170,5170,5170,5170,0
|
|
20230721,121500,50361620,5170,5170,5170,5170,0
|
|
20230721,121400,50361620,5170,5170,5170,5170,0
|
|
20230721,121300,50361620,5170,5170,5170,5170,0
|
|
20230721,121200,50361620,5170,5170,5170,5170,0
|
|
20230721,121100,50361620,5170,5170,5170,5170,0
|
|
20230721,121000,50361620,5170,5170,5170,5170,0
|
|
20230721,120900,50361620,5170,5170,5170,5170,3
|
|
20230721,120800,50346110,5140,5140,5140,5140,200
|
|
20230721,120700,49318110,5140,5140,5140,5140,30
|
|
20230721,120600,49163910,5170,5170,5170,5170,0
|
|
20230721,120500,49163910,5170,5170,5170,5170,0
|
|
20230721,120400,49163910,5170,5170,5170,5170,0
|
|
20230721,120300,49163910,5170,5170,5170,5170,0
|
|
20230721,120200,49163910,5170,5170,5170,5170,0
|
|
20230721,120100,49163910,5170,5170,5170,5170,0
|
|
20230721,120000,49163910,5170,5170,5170,5170,0
|
|
20230721,115900,49163910,5170,5170,5170,5170,0
|
|
20230721,115800,49163910,5170,5170,5170,5170,0
|
|
20230721,115700,49163910,5170,5150,5170,5150,18
|
|
20230721,115600,49071010,5150,5150,5150,5150,389
|
|
20230721,115500,47067660,5150,5160,5160,5110,2697
|
|
20230721,115400,33209240,5180,5180,5180,5180,0
|
|
20230721,115300,33209240,5180,5180,5180,5180,0
|
|
20230721,115200,33209240,5180,5180,5180,5180,0
|
|
20230721,115100,33209240,5180,5180,5180,5180,0
|
|
20230721,115000,33209240,5180,5180,5180,5180,0
|
|
20230721,114900,33209240,5180,5180,5180,5180,4
|
|
20230721,114800,33188520,5180,5180,5180,5180,45
|
|
20230721,114700,32955420,5180,5180,5180,5180,0
|
|
20230721,114600,32955420,5180,5180,5180,5180,1
|
|
20230721,114500,32950240,5180,5180,5180,5180,0
|
|
20230721,114400,32950240,5180,5180,5180,5180,0
|
|
20230721,114300,32950240,5180,5180,5180,5180,3
|
|
20230721,114200,32934700,5180,5180,5180,5180,0
|
|
20230721,114100,32934700,5180,5180,5180,5180,0
|
|
20230721,114000,32934700,5180,5180,5180,5180,0
|
|
20230721,113900,32934700,5180,5180,5180,5180,0
|
|
20230721,113800,32934700,5180,5180,5180,5180,0
|
|
20230721,113700,32934700,5180,5180,5180,5180,0
|
|
20230721,113600,32934700,5180,5180,5180,5180,0
|
|
20230721,113500,32934700,5180,5180,5180,5180,13
|
|
20230721,113400,32867360,5160,5160,5160,5160,612
|
|
20230721,113300,29709440,5150,5150,5150,5150,3
|
|
20230721,113200,29693990,5150,5150,5150,5150,0
|
|
20230721,113100,29693990,5150,5150,5150,5150,0
|
|
20230721,113000,29693990,5150,5150,5150,5150,0
|
|
20230721,112900,29693990,5150,5150,5150,5150,0
|
|
20230721,112800,29693990,5150,5150,5150,5150,0
|
|
20230721,112700,29693990,5150,5150,5150,5150,0
|
|
20230721,112600,29693990,5150,5150,5150,5150,0
|
|
20230721,112500,29693990,5150,5150,5150,5150,53
|
|
20230721,112400,29421040,5160,5160,5160,5160,0
|
|
20230721,112300,29421040,5160,5160,5160,5160,0
|
|
20230721,112200,29421040,5160,5160,5160,5160,0
|
|
20230721,112100,29421040,5160,5160,5160,5160,0
|
|
20230721,112000,29421040,5160,5160,5160,5160,0
|
|
20230721,111900,29421040,5160,5160,5160,5160,0
|
|
20230721,111800,29421040,5160,5160,5160,5160,0
|
|
20230721,111700,29421040,5160,5160,5160,5160,0
|
|
20230721,111600,29421040,5160,5160,5160,5160,0
|
|
20230721,111500,29421040,5160,5160,5160,5160,20
|
|
20230721,111400,29317840,5160,5160,5160,5160,0
|
|
20230721,111300,29317840,5160,5160,5160,5160,0
|
|
20230721,111200,29317840,5160,5160,5160,5160,0
|
|
20230721,111100,29317840,5160,5160,5160,5160,0
|
|
20230721,111000,29317840,5160,5160,5160,5160,0
|
|
20230721,110900,29317840,5160,5160,5160,5160,1
|
|
20230721,110800,29312680,5140,5140,5140,5140,0
|
|
20230721,110700,29312680,5140,5140,5140,5140,0
|
|
20230721,110600,29312680,5140,5140,5140,5140,0
|
|
20230721,110500,29312680,5140,5140,5140,5140,5
|
|
20230721,110400,29286980,5160,5160,5160,5160,0
|
|
20230721,110300,29286980,5160,5160,5160,5160,0
|
|
20230721,110200,29286980,5160,5160,5160,5160,1
|
|
20230721,110100,29281820,5160,5160,5160,5160,0
|
|
20230721,110000,29281820,5160,5160,5160,5160,0
|
|
20230721,105900,29281820,5160,5160,5160,5160,0
|
|
20230721,105800,29281820,5160,5160,5160,5160,0
|
|
20230721,105700,29281820,5160,5160,5160,5160,0
|
|
20230721,105600,29281820,5160,5160,5160,5160,0
|
|
20230721,105500,29281820,5160,5160,5160,5160,0
|
|
20230721,105400,29281820,5160,5160,5160,5160,1
|
|
20230721,105300,29276660,5160,5160,5160,5160,15
|
|
20230721,105200,29199260,5160,5160,5160,5160,155
|
|
20230721,105100,28399460,5180,5140,5180,5140,43
|
|
20230721,105000,28178240,5150,5150,5150,5150,0
|
|
20230721,104900,28178240,5150,5170,5170,5150,30
|
|
20230721,104800,28023560,5180,5180,5180,5180,0
|
|
20230721,104700,28023560,5180,5170,5180,5170,20
|
|
20230721,104600,27920140,5190,5190,5190,5190,0
|
|
20230721,104500,27920140,5190,5190,5190,5190,6
|
|
20230721,104400,27889000,5190,5190,5190,5190,6
|
|
20230721,104300,27857860,5190,5190,5190,5190,0
|
|
20230721,104200,27857860,5190,5190,5190,5190,0
|
|
20230721,104100,27857860,5190,5190,5190,5190,1
|
|
20230721,104000,27852670,5190,5190,5190,5190,0
|
|
20230721,103900,27852670,5190,5190,5190,5190,0
|
|
20230721,103800,27852670,5190,5190,5190,5190,0
|
|
20230721,103700,27852670,5190,5190,5190,5190,0
|
|
20230721,103600,27852670,5190,5190,5190,5190,0
|
|
20230721,103500,27852670,5190,5190,5190,5190,0
|
|
20230721,103400,27852670,5190,5190,5190,5190,0
|
|
20230721,103300,27852670,5190,5190,5190,5190,8
|
|
20230721,103200,27811150,5190,5190,5190,5190,30
|
|
20230721,103100,27655450,5190,5190,5190,5190,0
|
|
20230721,103000,27655450,5190,5190,5190,5190,0
|
|
20230721,102900,27655450,5190,5190,5190,5190,7
|
|
20230721,102800,27619120,5160,5160,5160,5160,5
|
|
20230721,102700,27593320,5160,5170,5170,5160,5
|
|
20230721,102600,27567480,5170,5180,5180,5170,14
|
|
20230721,102500,27495010,5190,5190,5190,5190,0
|
|
20230721,102400,27495010,5190,5180,5190,5180,36
|
|
20230721,102300,27308510,5180,5180,5180,5180,0
|
|
20230721,102200,27308510,5180,5180,5180,5180,0
|
|
20230721,102100,27308510,5180,5180,5180,5180,18
|
|
20230721,102000,27215270,5180,5180,5180,5180,15
|
|
20230721,101900,27137570,5170,5150,5170,5150,759
|
|
20230721,101800,23217440,5150,5150,5150,5150,0
|
|
20230721,101700,23217440,5150,5150,5150,5150,0
|
|
20230721,101600,23217440,5150,5150,5150,5150,0
|
|
20230721,101500,23217440,5150,5150,5150,5150,0
|
|
20230721,101400,23217440,5150,5150,5150,5150,120
|
|
20230721,101300,22599440,5150,5150,5150,5150,11
|
|
20230721,101200,22542790,5150,5150,5150,5150,0
|
|
20230721,101100,22542790,5150,5150,5150,5150,1
|
|
20230721,101000,22537640,5160,5160,5160,5160,0
|
|
20230721,100900,22537640,5160,5160,5160,5160,5
|
|
20230721,100800,22511840,5150,5150,5150,5150,0
|
|
20230721,100700,22511840,5150,5150,5150,5150,0
|
|
20230721,100600,22511840,5150,5150,5150,5150,0
|
|
20230721,100500,22511840,5150,5130,5150,5130,200
|
|
20230721,100400,21482860,5130,5130,5130,5130,5
|
|
20230721,100300,21457210,5130,5130,5130,5130,5
|
|
20230721,100200,21431560,5130,5130,5130,5130,0
|
|
20230721,100100,21431560,5130,5130,5130,5130,0
|
|
20230721,100000,21431560,5130,5130,5130,5130,1
|
|
20230721,095900,21426430,5130,5130,5130,5130,0
|
|
20230721,095800,21426430,5130,5130,5130,5130,0
|
|
20230721,095700,21426430,5130,5130,5130,5130,0
|
|
20230721,095600,21426430,5130,5130,5130,5130,535
|
|
20230721,095500,18681880,5130,5130,5130,5130,30
|
|
20230721,095400,18527980,5110,5110,5110,5110,0
|
|
20230721,095300,18527980,5110,5110,5110,5110,0
|
|
20230721,095200,18527980,5110,5110,5120,5110,398
|
|
20230721,095100,16493600,5150,5150,5150,5150,0
|
|
20230721,095000,16493600,5150,5150,5150,5150,0
|
|
20230721,094900,16493600,5150,5150,5150,5150,0
|
|
20230721,094800,16493600,5150,5150,5150,5150,0
|
|
20230721,094700,16493600,5150,5150,5150,5150,1
|
|
20230721,094600,16488450,5150,5120,5150,5120,112
|
|
20230721,094500,15913760,5110,5110,5110,5110,0
|
|
20230721,094400,15913760,5110,5100,5110,5100,1067
|
|
20230721,094300,10467820,5100,5100,5100,5100,1
|
|
20230721,094200,10462720,5090,5090,5090,5090,0
|
|
20230721,094100,10462720,5090,5090,5090,5090,0
|
|
20230721,094000,10462720,5090,5090,5090,5090,264
|
|
20230721,093900,9118960,5090,5090,5090,5090,1
|
|
20230721,093800,9113870,5060,5060,5060,5060,0
|
|
20230721,093700,9113870,5060,5060,5060,5060,0
|
|
20230721,093600,9113870,5060,5060,5060,5060,0
|
|
20230721,093500,9113870,5060,5060,5060,5060,0
|
|
20230721,093400,9113870,5060,5060,5060,5060,0
|
|
20230721,093300,9113870,5060,5060,5060,5060,0
|
|
20230721,093200,9113870,5060,5060,5060,5060,22
|
|
20230721,093100,9002550,5080,5080,5080,5080,0
|
|
20230721,093000,9002550,5080,5080,5080,5080,881
|
|
20230721,092900,4527070,5070,5070,5070,5070,5
|
|
20230721,092800,4501720,5070,5070,5070,5070,0
|
|
20230721,092700,4501720,5070,5070,5070,5070,1
|
|
20230721,092600,4496650,5070,5070,5070,5070,0
|
|
20230721,092500,4496650,5070,5070,5070,5070,0
|
|
20230721,092400,4496650,5070,5070,5070,5070,16
|
|
20230721,092300,4415530,5070,5070,5070,5070,0
|
|
20230721,092200,4415530,5070,5070,5070,5070,0
|
|
20230721,092100,4415530,5070,5070,5070,5070,29
|
|
20230721,092000,4268500,5050,5050,5050,5050,0
|
|
20230721,091900,4268500,5050,5060,5060,5050,316
|
|
20230721,091800,2672500,5060,5060,5060,5060,0
|
|
20230721,091700,2672500,5060,5060,5060,5060,0
|
|
20230721,091600,2672500,5060,5060,5060,5060,197
|
|
20230721,091500,1675680,5060,5060,5060,5060,0
|
|
20230721,091400,1675680,5060,5060,5060,5060,0
|
|
20230721,091300,1675680,5060,5060,5060,5060,0
|
|
20230721,091200,1675680,5060,5060,5060,5060,280
|
|
20230721,091100,258880,5080,5080,5080,5080,0
|
|
20230721,091000,258880,5080,5080,5080,5080,1
|
|
20230721,090900,253800,5080,5080,5080,5080,0
|
|
20230721,090800,253800,5080,5080,5080,5080,5
|
|
20230721,090700,228400,5080,5080,5080,5080,0
|
|
20230721,090600,228400,5080,5080,5080,5080,0
|
|
20230721,090500,228400,5080,5080,5080,5080,19
|
|
20230721,090400,131880,5080,5080,5080,5080,0
|
|
20230721,090300,131880,5080,5080,5080,5080,0
|
|
20230721,090200,131880,5080,5080,5080,5080,1
|
|
20230721,090100,126800,5080,5050,5080,5050,12
|
|
20230721,090000,66170,5090,5090,5090,5090,13
|