690 lines
34 KiB
CSV
690 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230719,202700,44759240,11090,11090,11090,11090,18
|
|
20230719,202600,44759240,11090,11090,11090,11090,0
|
|
20230719,202500,44759240,11090,11090,11090,11090,0
|
|
20230719,202400,44759240,11090,11090,11090,11090,0
|
|
20230719,202300,44759240,11090,11090,11090,11090,0
|
|
20230719,202200,44759240,11090,11090,11090,11090,0
|
|
20230719,202100,44759240,11090,11090,11090,11090,0
|
|
20230719,202000,44759240,11090,11090,11090,11090,0
|
|
20230719,201900,44759240,11090,11090,11090,11090,0
|
|
20230719,201800,44759240,11090,11090,11090,11090,0
|
|
20230719,201700,44759240,11090,11090,11090,11090,0
|
|
20230719,201600,44759240,11090,11090,11090,11090,0
|
|
20230719,201500,44759240,11090,11090,11090,11090,0
|
|
20230719,201400,44759240,11090,11090,11090,11090,0
|
|
20230719,201300,44759240,11090,11090,11090,11090,0
|
|
20230719,201200,44759240,11090,11090,11090,11090,0
|
|
20230719,201100,44759240,11090,11090,11090,11090,0
|
|
20230719,201000,44759240,11090,11090,11090,11090,0
|
|
20230719,200900,44759240,11090,11090,11090,11090,0
|
|
20230719,200800,44759240,11090,11090,11090,11090,0
|
|
20230719,200700,44759240,11090,11090,11090,11090,0
|
|
20230719,200600,44759240,11090,11090,11090,11090,0
|
|
20230719,200500,44759240,11090,11090,11090,11090,0
|
|
20230719,200400,44759240,11090,11090,11090,11090,0
|
|
20230719,200300,44759240,11090,11090,11090,11090,0
|
|
20230719,200200,44759240,11090,11090,11090,11090,0
|
|
20230719,200100,44759240,11090,11090,11090,11090,0
|
|
20230719,200000,44759240,11090,11090,11090,11090,0
|
|
20230719,195900,44759240,11090,11090,11090,11090,0
|
|
20230719,195800,44759240,11090,11090,11090,11090,0
|
|
20230719,195700,44759240,11090,11090,11090,11090,18
|
|
20230719,195600,44759240,11090,11090,11090,11090,0
|
|
20230719,195500,44759240,11090,11090,11090,11090,0
|
|
20230719,195400,44759240,11090,11090,11090,11090,0
|
|
20230719,195300,44759240,11090,11090,11090,11090,0
|
|
20230719,195200,44759240,11090,11090,11090,11090,0
|
|
20230719,195100,44759240,11090,11090,11090,11090,0
|
|
20230719,195000,44759240,11090,11090,11090,11090,0
|
|
20230719,194900,44759240,11090,11090,11090,11090,0
|
|
20230719,194800,44759240,11090,11090,11090,11090,0
|
|
20230719,194700,44759240,11090,11090,11090,11090,0
|
|
20230719,194600,44759240,11090,11090,11090,11090,0
|
|
20230719,194500,44759240,11090,11090,11090,11090,0
|
|
20230719,194400,44759240,11090,11090,11090,11090,0
|
|
20230719,194300,44759240,11090,11090,11090,11090,0
|
|
20230719,194200,44759240,11090,11090,11090,11090,0
|
|
20230719,194100,44759240,11090,11090,11090,11090,0
|
|
20230719,194000,44759240,11090,11090,11090,11090,0
|
|
20230719,193900,44759240,11090,11090,11090,11090,0
|
|
20230719,193800,44759240,11090,11090,11090,11090,0
|
|
20230719,193700,44759240,11090,11090,11090,11090,0
|
|
20230719,193600,44759240,11090,11090,11090,11090,0
|
|
20230719,193500,44759240,11090,11090,11090,11090,0
|
|
20230719,193400,44759240,11090,11090,11090,11090,0
|
|
20230719,193300,44759240,11090,11090,11090,11090,0
|
|
20230719,193200,44759240,11090,11090,11090,11090,0
|
|
20230719,193100,44759240,11090,11090,11090,11090,0
|
|
20230719,193000,44759240,11090,11090,11090,11090,0
|
|
20230719,192900,44759240,11090,11090,11090,11090,0
|
|
20230719,192800,44759240,11090,11090,11090,11090,0
|
|
20230719,192700,44759240,11090,11090,11090,11090,18
|
|
20230719,192600,44759240,11090,11090,11090,11090,0
|
|
20230719,192500,44759240,11090,11090,11090,11090,0
|
|
20230719,192400,44759240,11090,11090,11090,11090,0
|
|
20230719,192300,44759240,11090,11090,11090,11090,0
|
|
20230719,192200,44759240,11090,11090,11090,11090,0
|
|
20230719,192100,44759240,11090,11090,11090,11090,0
|
|
20230719,192000,44759240,11090,11090,11090,11090,0
|
|
20230719,191900,44759240,11090,11090,11090,11090,0
|
|
20230719,191800,44759240,11090,11090,11090,11090,0
|
|
20230719,191700,44759240,11090,11090,11090,11090,0
|
|
20230719,191600,44759240,11090,11090,11090,11090,0
|
|
20230719,191500,44759240,11090,11090,11090,11090,0
|
|
20230719,191400,44759240,11090,11090,11090,11090,0
|
|
20230719,191300,44759240,11090,11090,11090,11090,0
|
|
20230719,191200,44759240,11090,11090,11090,11090,0
|
|
20230719,191100,44759240,11090,11090,11090,11090,0
|
|
20230719,191000,44759240,11090,11090,11090,11090,0
|
|
20230719,190900,44759240,11090,11090,11090,11090,0
|
|
20230719,190800,44759240,11090,11090,11090,11090,0
|
|
20230719,190700,44759240,11090,11090,11090,11090,0
|
|
20230719,190600,44759240,11090,11090,11090,11090,0
|
|
20230719,190500,44759240,11090,11090,11090,11090,0
|
|
20230719,190400,44759240,11090,11090,11090,11090,0
|
|
20230719,190300,44759240,11090,11090,11090,11090,0
|
|
20230719,190200,44759240,11090,11090,11090,11090,0
|
|
20230719,190100,44759240,11090,11090,11090,11090,0
|
|
20230719,190000,44759240,11090,11090,11090,11090,0
|
|
20230719,185900,44759240,11090,11090,11090,11090,0
|
|
20230719,185800,44759240,11090,11090,11090,11090,0
|
|
20230719,185700,44759240,11090,11090,11090,11090,18
|
|
20230719,185600,44759240,11090,11090,11090,11090,0
|
|
20230719,185500,44759240,11090,11090,11090,11090,0
|
|
20230719,185400,44759240,11090,11090,11090,11090,0
|
|
20230719,185300,44759240,11090,11090,11090,11090,0
|
|
20230719,185200,44759240,11090,11090,11090,11090,0
|
|
20230719,185100,44759240,11090,11090,11090,11090,0
|
|
20230719,185000,44759240,11090,11090,11090,11090,0
|
|
20230719,184900,44759240,11090,11090,11090,11090,0
|
|
20230719,184800,44759240,11090,11090,11090,11090,0
|
|
20230719,184700,44759240,11090,11090,11090,11090,0
|
|
20230719,184600,44759240,11090,11090,11090,11090,0
|
|
20230719,184500,44759240,11090,11090,11090,11090,0
|
|
20230719,184400,44759240,11090,11090,11090,11090,0
|
|
20230719,184300,44759240,11090,11090,11090,11090,0
|
|
20230719,184200,44759240,11090,11090,11090,11090,0
|
|
20230719,184100,44759240,11090,11090,11090,11090,0
|
|
20230719,184000,44759240,11090,11090,11090,11090,0
|
|
20230719,183900,44759240,11090,11090,11090,11090,0
|
|
20230719,183800,44759240,11090,11090,11090,11090,0
|
|
20230719,183700,44759240,11090,11090,11090,11090,0
|
|
20230719,183600,44759240,11090,11090,11090,11090,0
|
|
20230719,183500,44759240,11090,11090,11090,11090,0
|
|
20230719,183400,44759240,11090,11090,11090,11090,0
|
|
20230719,183300,44759240,11090,11090,11090,11090,0
|
|
20230719,183200,44759240,11090,11090,11090,11090,0
|
|
20230719,183100,44759240,11090,11090,11090,11090,0
|
|
20230719,183000,44759240,11090,11090,11090,11090,0
|
|
20230719,182900,44759240,11090,11090,11090,11090,0
|
|
20230719,182800,44759240,11090,11090,11090,11090,0
|
|
20230719,182700,44759240,11090,11090,11090,11090,18
|
|
20230719,182600,44759240,11090,11090,11090,11090,0
|
|
20230719,182500,44759240,11090,11090,11090,11090,0
|
|
20230719,182400,44759240,11090,11090,11090,11090,0
|
|
20230719,182300,44759240,11090,11090,11090,11090,0
|
|
20230719,182200,44759240,11090,11090,11090,11090,0
|
|
20230719,182100,44759240,11090,11090,11090,11090,0
|
|
20230719,182000,44759240,11090,11090,11090,11090,0
|
|
20230719,181900,44759240,11090,11090,11090,11090,0
|
|
20230719,181800,44759240,11090,11090,11090,11090,0
|
|
20230719,181700,44759240,11090,11090,11090,11090,0
|
|
20230719,181600,44759240,11090,11090,11090,11090,0
|
|
20230719,181500,44759240,11090,11090,11090,11090,0
|
|
20230719,181400,44759240,11090,11090,11090,11090,0
|
|
20230719,181300,44759240,11090,11090,11090,11090,0
|
|
20230719,181200,44759240,11090,11090,11090,11090,0
|
|
20230719,181100,44759240,11090,11090,11090,11090,0
|
|
20230719,181000,44759240,11090,11090,11090,11090,0
|
|
20230719,180900,44759240,11090,11090,11090,11090,0
|
|
20230719,180800,44759240,11090,11090,11090,11090,0
|
|
20230719,180700,44759240,11090,11090,11090,11090,0
|
|
20230719,180600,44759240,11090,11090,11090,11090,0
|
|
20230719,180500,44759240,11090,11090,11090,11090,0
|
|
20230719,180400,44759240,11090,11090,11090,11090,0
|
|
20230719,180300,44759240,11090,11090,11090,11090,0
|
|
20230719,180200,44759240,11090,11090,11090,11090,0
|
|
20230719,180100,44759240,11090,11090,11090,11090,0
|
|
20230719,180000,44759240,11090,11090,11090,11090,0
|
|
20230719,175900,44759240,11090,11090,11090,11090,0
|
|
20230719,175800,44759240,11090,11090,11090,11090,0
|
|
20230719,175700,44759240,11090,11090,11090,11090,18
|
|
20230719,175600,44759240,11090,11090,11090,11090,0
|
|
20230719,175500,44759240,11090,11090,11090,11090,0
|
|
20230719,175400,44759240,11090,11090,11090,11090,0
|
|
20230719,175300,44759240,11090,11090,11090,11090,0
|
|
20230719,175200,44759240,11090,11090,11090,11090,0
|
|
20230719,175100,44759240,11090,11090,11090,11090,0
|
|
20230719,175000,44759240,11090,11090,11090,11090,0
|
|
20230719,174900,44759240,11090,11090,11090,11090,0
|
|
20230719,174800,44759240,11090,11090,11090,11090,0
|
|
20230719,174700,44759240,11090,11090,11090,11090,0
|
|
20230719,174600,44759240,11090,11090,11090,11090,0
|
|
20230719,174500,44759240,11090,11090,11090,11090,0
|
|
20230719,174400,44759240,11090,11090,11090,11090,0
|
|
20230719,174300,44759240,11090,11090,11090,11090,0
|
|
20230719,174200,44759240,11090,11090,11090,11090,0
|
|
20230719,174100,44759240,11090,11090,11090,11090,0
|
|
20230719,174000,44759240,11090,11090,11090,11090,0
|
|
20230719,173900,44759240,11090,11090,11090,11090,0
|
|
20230719,173800,44759240,11090,11090,11090,11090,0
|
|
20230719,173700,44759240,11090,11090,11090,11090,0
|
|
20230719,173600,44759240,11090,11090,11090,11090,0
|
|
20230719,173500,44759240,11090,11090,11090,11090,0
|
|
20230719,173400,44759240,11090,11090,11090,11090,0
|
|
20230719,173300,44759240,11090,11090,11090,11090,0
|
|
20230719,173200,44759240,11090,11090,11090,11090,0
|
|
20230719,173100,44759240,11090,11090,11090,11090,0
|
|
20230719,173000,44759240,11090,11090,11090,11090,0
|
|
20230719,172900,44759240,11090,11090,11090,11090,0
|
|
20230719,172800,44759240,11090,11090,11090,11090,0
|
|
20230719,172700,44759240,11090,11090,11090,11090,18
|
|
20230719,172600,44759240,11090,11090,11090,11090,0
|
|
20230719,172500,44759240,11090,11090,11090,11090,0
|
|
20230719,172400,44759240,11090,11090,11090,11090,0
|
|
20230719,172300,44759240,11090,11090,11090,11090,0
|
|
20230719,172200,44759240,11090,11090,11090,11090,0
|
|
20230719,172100,44759240,11090,11090,11090,11090,0
|
|
20230719,172000,44759240,11090,11090,11090,11090,0
|
|
20230719,171900,44759240,11090,11090,11090,11090,0
|
|
20230719,171800,44759240,11090,11090,11090,11090,0
|
|
20230719,171700,44759240,11090,11090,11090,11090,0
|
|
20230719,171600,44759240,11090,11090,11090,11090,0
|
|
20230719,171500,44759240,11090,11090,11090,11090,0
|
|
20230719,171400,44759240,11090,11090,11090,11090,0
|
|
20230719,171300,44759240,11090,11090,11090,11090,0
|
|
20230719,171200,44759240,11090,11090,11090,11090,0
|
|
20230719,171100,44759240,11090,11090,11090,11090,0
|
|
20230719,171000,44759240,11090,11090,11090,11090,0
|
|
20230719,170900,44759240,11090,11090,11090,11090,0
|
|
20230719,170800,44759240,11090,11090,11090,11090,0
|
|
20230719,170700,44759240,11090,11090,11090,11090,0
|
|
20230719,170600,44759240,11090,11090,11090,11090,0
|
|
20230719,170500,44759240,11090,11090,11090,11090,0
|
|
20230719,170400,44759240,11090,11090,11090,11090,0
|
|
20230719,170300,44759240,11090,11090,11090,11090,0
|
|
20230719,170200,44759240,11090,11090,11090,11090,0
|
|
20230719,170100,44759240,11090,11090,11090,11090,0
|
|
20230719,170000,44759240,11090,11090,11090,11090,0
|
|
20230719,165900,44759240,11090,11090,11090,11090,0
|
|
20230719,165800,44759240,11090,11090,11090,11090,0
|
|
20230719,165700,44759240,11090,11090,11090,11090,18
|
|
20230719,165600,44759240,11090,11090,11090,11090,0
|
|
20230719,165500,44759240,11090,11090,11090,11090,0
|
|
20230719,165400,44759240,11090,11090,11090,11090,0
|
|
20230719,165300,44759240,11090,11090,11090,11090,0
|
|
20230719,165200,44759240,11090,11090,11090,11090,0
|
|
20230719,165100,44759240,11090,11090,11090,11090,0
|
|
20230719,165000,44759240,11090,11090,11090,11090,0
|
|
20230719,164900,44759240,11090,11090,11090,11090,0
|
|
20230719,164800,44759240,11090,11090,11090,11090,0
|
|
20230719,164700,44759240,11090,11090,11090,11090,0
|
|
20230719,164600,44759240,11090,11090,11090,11090,0
|
|
20230719,164500,44759240,11090,11090,11090,11090,0
|
|
20230719,164400,44759240,11090,11090,11090,11090,0
|
|
20230719,164300,44759240,11090,11090,11090,11090,0
|
|
20230719,164200,44759240,11090,11090,11090,11090,0
|
|
20230719,164100,44759240,11090,11090,11090,11090,0
|
|
20230719,164000,44759240,11090,11090,11090,11090,0
|
|
20230719,163900,44759240,11090,11090,11090,11090,0
|
|
20230719,163800,44759240,11090,11090,11090,11090,0
|
|
20230719,163700,44759240,11090,11090,11090,11090,0
|
|
20230719,163600,44759240,11090,11090,11090,11090,0
|
|
20230719,163500,44759240,11090,11090,11090,11090,0
|
|
20230719,163400,44759240,11090,11090,11090,11090,0
|
|
20230719,163300,44759240,11090,11090,11090,11090,0
|
|
20230719,163200,44759240,11090,11090,11090,11090,0
|
|
20230719,163100,44759240,11090,11090,11090,11090,0
|
|
20230719,163000,44759240,11090,11090,11090,11090,0
|
|
20230719,162900,44759240,11090,11090,11090,11090,0
|
|
20230719,162800,44759240,11090,11090,11090,11090,0
|
|
20230719,162700,44759240,11090,11090,11090,11090,18
|
|
20230719,162600,44759240,11090,11090,11090,11090,0
|
|
20230719,162500,44759240,11090,11090,11090,11090,0
|
|
20230719,162400,44759240,11090,11090,11090,11090,0
|
|
20230719,162300,44759240,11090,11090,11090,11090,0
|
|
20230719,162200,44759240,11090,11090,11090,11090,0
|
|
20230719,162100,44759240,11090,11090,11090,11090,0
|
|
20230719,162000,44759240,11090,11090,11090,11090,0
|
|
20230719,161900,44759240,11090,11090,11090,11090,0
|
|
20230719,161800,44759240,11090,11090,11090,11090,0
|
|
20230719,161700,44759240,11090,11090,11090,11090,0
|
|
20230719,161600,44759240,11090,11090,11090,11090,0
|
|
20230719,161500,44759240,11090,11090,11090,11090,0
|
|
20230719,161400,44759240,11090,11090,11090,11090,0
|
|
20230719,161300,44759240,11090,11090,11090,11090,0
|
|
20230719,161200,44759240,11090,11090,11090,11090,0
|
|
20230719,161100,44759240,11090,11090,11090,11090,0
|
|
20230719,161000,44759240,11090,11090,11090,11090,0
|
|
20230719,160900,44759240,11090,11090,11090,11090,0
|
|
20230719,160800,44759240,11090,11090,11090,11090,0
|
|
20230719,160700,44759240,11090,11090,11090,11090,0
|
|
20230719,160600,44759240,11090,11090,11090,11090,0
|
|
20230719,160500,44759240,11090,11090,11090,11090,0
|
|
20230719,160400,44759240,11090,11090,11090,11090,0
|
|
20230719,160300,44759240,11090,11090,11090,11090,0
|
|
20230719,160200,44759240,11090,11090,11090,11090,0
|
|
20230719,160100,44759240,11090,11090,11090,11090,0
|
|
20230719,160000,44759240,11090,11090,11090,11090,0
|
|
20230719,155900,44759240,11090,11090,11090,11090,0
|
|
20230719,155800,44759240,11090,11090,11090,11090,0
|
|
20230719,155700,44759240,11090,11090,11090,11090,18
|
|
20230719,155600,44759240,11090,11090,11090,11090,0
|
|
20230719,155500,44759240,11090,11090,11090,11090,0
|
|
20230719,155400,44759240,11090,11090,11090,11090,0
|
|
20230719,155300,44759240,11090,11090,11090,11090,0
|
|
20230719,155200,44759240,11090,11090,11090,11090,0
|
|
20230719,155100,44759240,11090,11090,11090,11090,0
|
|
20230719,155000,44759240,11090,11090,11090,11090,0
|
|
20230719,154900,44759240,11090,11090,11090,11090,0
|
|
20230719,154800,44759240,11090,11090,11090,11090,0
|
|
20230719,154700,44759240,11090,11090,11090,11090,0
|
|
20230719,154600,44759240,11090,11090,11090,11090,0
|
|
20230719,154500,44759240,11090,11090,11090,11090,0
|
|
20230719,154400,44759240,11090,11090,11090,11090,0
|
|
20230719,154300,44759240,11090,11090,11090,11090,0
|
|
20230719,154200,44759240,11090,11090,11090,11090,0
|
|
20230719,154100,44759240,11090,11090,11090,11090,0
|
|
20230719,154000,44759240,11090,11090,11090,11090,0
|
|
20230719,153900,44759240,11090,11090,11090,11090,0
|
|
20230719,153800,44759240,11090,11090,11090,11090,0
|
|
20230719,153700,44759240,11090,11090,11090,11090,0
|
|
20230719,153600,44759240,11090,11090,11090,11090,0
|
|
20230719,153500,44759240,11090,11090,11090,11090,0
|
|
20230719,153400,44759240,11090,11090,11090,11090,0
|
|
20230719,153300,44759240,11090,11090,11090,11090,0
|
|
20230719,153200,44759240,11090,11090,11090,11090,0
|
|
20230719,153100,44759240,11090,11090,11090,11090,0
|
|
20230719,153000,44759240,11090,11090,11090,11090,18
|
|
20230719,152900,44559620,11090,11090,11090,11090,0
|
|
20230719,152800,44559620,11090,11090,11090,11090,0
|
|
20230719,152700,44559620,11090,11090,11090,11090,0
|
|
20230719,152600,44559620,11090,11090,11090,11090,0
|
|
20230719,152500,44559620,11090,11090,11090,11090,0
|
|
20230719,152400,44559620,11090,11090,11090,11090,0
|
|
20230719,152300,44559620,11090,11090,11090,11090,0
|
|
20230719,152200,44559620,11090,11090,11090,11090,0
|
|
20230719,152100,44559620,11090,11090,11090,11090,0
|
|
20230719,152000,44559620,11090,11090,11090,11090,0
|
|
20230719,151900,44559620,11090,11090,11090,11090,0
|
|
20230719,151800,44559620,11090,11090,11090,11090,0
|
|
20230719,151700,44559620,11090,11090,11090,11090,0
|
|
20230719,151600,44559620,11090,11090,11090,11090,0
|
|
20230719,151500,44559620,11090,11090,11090,11090,0
|
|
20230719,151400,44559620,11090,11090,11090,11090,0
|
|
20230719,151300,44559620,11090,11090,11090,11090,0
|
|
20230719,151200,44559620,11090,11090,11090,11090,0
|
|
20230719,151100,44559620,11090,11090,11090,11090,0
|
|
20230719,151000,44559620,11090,11090,11090,11090,0
|
|
20230719,150900,44559620,11090,11090,11090,11090,0
|
|
20230719,150800,44559620,11090,11090,11090,11090,0
|
|
20230719,150700,44559620,11090,11090,11090,11090,0
|
|
20230719,150600,44559620,11090,11090,11090,11090,0
|
|
20230719,150500,44559620,11090,11090,11090,11090,0
|
|
20230719,150400,44559620,11090,11090,11090,11090,0
|
|
20230719,150300,44559620,11090,11090,11090,11090,0
|
|
20230719,150200,44559620,11090,11090,11090,11090,0
|
|
20230719,150100,44559620,11090,11090,11090,11090,0
|
|
20230719,150000,44559620,11090,11090,11090,11090,0
|
|
20230719,145900,44559620,11090,11090,11090,11090,0
|
|
20230719,145800,44559620,11090,11090,11090,11090,0
|
|
20230719,145700,44559620,11090,11090,11090,11090,0
|
|
20230719,145600,44559620,11090,11090,11090,11090,0
|
|
20230719,145500,44559620,11090,11090,11090,11090,0
|
|
20230719,145400,44559620,11090,11090,11090,11090,0
|
|
20230719,145300,44559620,11090,11090,11090,11090,0
|
|
20230719,145200,44559620,11090,11090,11090,11090,0
|
|
20230719,145100,44559620,11090,11090,11090,11090,0
|
|
20230719,145000,44559620,11090,11090,11090,11090,0
|
|
20230719,144900,44559620,11090,11090,11090,11090,0
|
|
20230719,144800,44559620,11090,11090,11090,11090,0
|
|
20230719,144700,44559620,11090,11090,11090,11090,0
|
|
20230719,144600,44559620,11090,11090,11090,11090,0
|
|
20230719,144500,44559620,11090,11090,11090,11090,0
|
|
20230719,144400,44559620,11090,11090,11090,11090,0
|
|
20230719,144300,44559620,11090,11090,11090,11090,7
|
|
20230719,144200,44481990,11090,11090,11090,11090,0
|
|
20230719,144100,44481990,11090,11090,11090,11090,0
|
|
20230719,144000,44481990,11090,11090,11090,11090,0
|
|
20230719,143900,44481990,11090,11090,11090,11090,0
|
|
20230719,143800,44481990,11090,11090,11090,11090,0
|
|
20230719,143700,44481990,11090,11090,11090,11090,0
|
|
20230719,143600,44481990,11090,11090,11090,11090,0
|
|
20230719,143500,44481990,11090,11090,11090,11090,0
|
|
20230719,143400,44481990,11090,11090,11090,11090,0
|
|
20230719,143300,44481990,11090,11090,11090,11090,0
|
|
20230719,143200,44481990,11090,11090,11090,11090,0
|
|
20230719,143100,44481990,11090,11090,11090,11090,0
|
|
20230719,143000,44481990,11090,11090,11090,11090,0
|
|
20230719,142900,44481990,11090,11090,11090,11090,0
|
|
20230719,142800,44481990,11090,11090,11090,11090,0
|
|
20230719,142700,44481990,11090,11090,11090,11090,0
|
|
20230719,142600,44481990,11090,11090,11090,11090,0
|
|
20230719,142500,44481990,11090,11090,11090,11090,0
|
|
20230719,142400,44481990,11090,11090,11090,11090,0
|
|
20230719,142300,44481990,11090,11090,11090,11090,0
|
|
20230719,142200,44481990,11090,11090,11090,11090,0
|
|
20230719,142100,44481990,11090,11090,11090,11090,0
|
|
20230719,142000,44481990,11090,11090,11090,11090,0
|
|
20230719,141900,44481990,11090,11090,11090,11090,0
|
|
20230719,141800,44481990,11090,11090,11090,11090,0
|
|
20230719,141700,44481990,11090,11090,11090,11090,0
|
|
20230719,141600,44481990,11090,11090,11090,11090,0
|
|
20230719,141500,44481990,11090,11090,11090,11090,0
|
|
20230719,141400,44481990,11090,11090,11090,11090,0
|
|
20230719,141300,44481990,11090,11090,11090,11090,0
|
|
20230719,141200,44481990,11090,11090,11090,11090,1
|
|
20230719,141100,44470900,11090,11090,11090,11090,0
|
|
20230719,141000,44470900,11090,11090,11090,11090,0
|
|
20230719,140900,44470900,11090,11090,11090,11090,0
|
|
20230719,140800,44470900,11090,11090,11090,11090,0
|
|
20230719,140700,44470900,11090,11090,11090,11090,0
|
|
20230719,140600,44470900,11090,11090,11090,11090,0
|
|
20230719,140500,44470900,11090,11090,11090,11090,0
|
|
20230719,140400,44470900,11090,11090,11090,11090,0
|
|
20230719,140300,44470900,11090,11090,11090,11090,0
|
|
20230719,140200,44470900,11090,11090,11090,11090,0
|
|
20230719,140100,44470900,11090,11090,11090,11090,0
|
|
20230719,140000,44470900,11090,11090,11090,11090,0
|
|
20230719,135900,44470900,11090,11090,11090,11090,0
|
|
20230719,135800,44470900,11090,11090,11090,11090,0
|
|
20230719,135700,44470900,11090,11090,11090,11090,0
|
|
20230719,135600,44470900,11090,11090,11090,11090,0
|
|
20230719,135500,44470900,11090,11090,11090,11090,0
|
|
20230719,135400,44470900,11090,11090,11090,11090,0
|
|
20230719,135300,44470900,11090,11090,11090,11090,0
|
|
20230719,135200,44470900,11090,11090,11090,11090,10
|
|
20230719,135100,44360000,11090,11090,11090,11090,0
|
|
20230719,135000,44360000,11090,11090,11090,11090,0
|
|
20230719,134900,44360000,11090,11090,11090,11090,0
|
|
20230719,134800,44360000,11090,11090,11090,11090,0
|
|
20230719,134700,44360000,11090,11090,11090,11090,0
|
|
20230719,134600,44360000,11090,11090,11090,11090,0
|
|
20230719,134500,44360000,11090,11090,11090,11090,0
|
|
20230719,134400,44360000,11090,11090,11090,11090,0
|
|
20230719,134300,44360000,11090,11090,11090,11090,0
|
|
20230719,134200,44360000,11090,11090,11090,11090,0
|
|
20230719,134100,44360000,11090,11090,11090,11090,0
|
|
20230719,134000,44360000,11090,11090,11090,11090,0
|
|
20230719,133900,44360000,11090,11090,11090,11090,0
|
|
20230719,133800,44360000,11090,11090,11090,11090,0
|
|
20230719,133700,44360000,11090,11090,11090,11090,0
|
|
20230719,133600,44360000,11090,11090,11090,11090,0
|
|
20230719,133500,44360000,11090,11090,11090,11090,0
|
|
20230719,133400,44360000,11090,11090,11090,11090,0
|
|
20230719,133300,44360000,11090,11090,11090,11090,0
|
|
20230719,133200,44360000,11090,11090,11090,11090,1
|
|
20230719,133100,44348910,11090,11090,11090,11090,0
|
|
20230719,133000,44348910,11090,11090,11090,11090,5
|
|
20230719,132900,44293460,11090,11090,11090,11090,0
|
|
20230719,132800,44293460,11090,11090,11090,11090,0
|
|
20230719,132700,44293460,11090,11090,11090,11090,0
|
|
20230719,132600,44293460,11090,11090,11090,11090,0
|
|
20230719,132500,44293460,11090,11090,11090,11090,0
|
|
20230719,132400,44293460,11090,11090,11090,11090,0
|
|
20230719,132300,44293460,11090,11090,11090,11090,0
|
|
20230719,132200,44293460,11090,11090,11090,11090,0
|
|
20230719,132100,44293460,11090,11090,11090,11090,0
|
|
20230719,132000,44293460,11090,11090,11090,11090,0
|
|
20230719,131900,44293460,11090,11090,11090,11090,0
|
|
20230719,131800,44293460,11090,11090,11090,11090,0
|
|
20230719,131700,44293460,11090,11090,11090,11090,0
|
|
20230719,131600,44293460,11090,11090,11090,11090,0
|
|
20230719,131500,44293460,11090,11090,11090,11090,0
|
|
20230719,131400,44293460,11090,11090,11090,11090,0
|
|
20230719,131300,44293460,11090,11090,11090,11090,0
|
|
20230719,131200,44293460,11090,11090,11090,11090,0
|
|
20230719,131100,44293460,11090,11090,11090,11090,0
|
|
20230719,131000,44293460,11090,11090,11090,11090,0
|
|
20230719,130900,44293460,11090,11090,11090,11090,0
|
|
20230719,130800,44293460,11090,11090,11090,11090,0
|
|
20230719,130700,44293460,11090,11090,11090,11090,0
|
|
20230719,130600,44293460,11090,11090,11090,11090,0
|
|
20230719,130500,44293460,11090,11090,11090,11090,0
|
|
20230719,130400,44293460,11090,11090,11090,11090,0
|
|
20230719,130300,44293460,11090,11090,11090,11090,0
|
|
20230719,130200,44293460,11090,11090,11090,11090,0
|
|
20230719,130100,44293460,11090,11090,11090,11090,0
|
|
20230719,130000,44293460,11090,11090,11090,11090,10
|
|
20230719,125900,44182560,11090,11090,11090,11090,0
|
|
20230719,125800,44182560,11090,11090,11090,11090,1
|
|
20230719,125700,44171470,11090,11090,11090,11090,0
|
|
20230719,125600,44171470,11090,11090,11090,11090,0
|
|
20230719,125500,44171470,11090,11090,11090,11090,41
|
|
20230719,125400,43716780,11090,11090,11090,11090,0
|
|
20230719,125300,43716780,11090,11090,11090,11090,0
|
|
20230719,125200,43716780,11090,11090,11090,11090,0
|
|
20230719,125100,43716780,11090,11090,11090,11090,1
|
|
20230719,125000,43705690,11090,11090,11090,11090,0
|
|
20230719,124900,43705690,11090,11090,11090,11090,0
|
|
20230719,124800,43705690,11090,11090,11090,11090,0
|
|
20230719,124700,43705690,11090,11090,11090,11090,0
|
|
20230719,124600,43705690,11090,11090,11090,11090,3
|
|
20230719,124500,43672420,11090,11090,11090,11090,0
|
|
20230719,124400,43672420,11090,11090,11090,11090,0
|
|
20230719,124300,43672420,11090,11090,11090,11090,0
|
|
20230719,124200,43672420,11090,11090,11090,11090,0
|
|
20230719,124100,43672420,11090,11090,11090,11090,0
|
|
20230719,124000,43672420,11090,11090,11090,11090,0
|
|
20230719,123900,43672420,11090,11090,11090,11090,0
|
|
20230719,123800,43672420,11090,11090,11090,11090,0
|
|
20230719,123700,43672420,11090,11090,11090,11090,0
|
|
20230719,123600,43672420,11090,11090,11090,11090,0
|
|
20230719,123500,43672420,11090,11090,11090,11090,0
|
|
20230719,123400,43672420,11090,11090,11090,11090,0
|
|
20230719,123300,43672420,11090,11090,11090,11090,0
|
|
20230719,123200,43672420,11090,11090,11090,11090,0
|
|
20230719,123100,43672420,11090,11090,11090,11090,0
|
|
20230719,123000,43672420,11090,11090,11090,11090,0
|
|
20230719,122900,43672420,11090,11090,11090,11090,235
|
|
20230719,122800,41066270,11090,11090,11090,11090,0
|
|
20230719,122700,41066270,11090,11090,11090,11090,0
|
|
20230719,122600,41066270,11090,11090,11090,11090,0
|
|
20230719,122500,41066270,11090,11090,11090,11090,0
|
|
20230719,122400,41066270,11090,11090,11090,11090,0
|
|
20230719,122300,41066270,11090,11090,11090,11090,0
|
|
20230719,122200,41066270,11090,11090,11090,11090,0
|
|
20230719,122100,41066270,11090,11090,11090,11090,0
|
|
20230719,122000,41066270,11090,11090,11090,11090,0
|
|
20230719,121900,41066270,11090,11090,11090,11090,0
|
|
20230719,121800,41066270,11090,11090,11090,11090,0
|
|
20230719,121700,41066270,11090,11090,11090,11090,0
|
|
20230719,121600,41066270,11090,11090,11090,11090,0
|
|
20230719,121500,41066270,11090,11090,11090,11090,0
|
|
20230719,121400,41066270,11090,11090,11090,11090,0
|
|
20230719,121300,41066270,11090,11090,11090,11090,0
|
|
20230719,121200,41066270,11090,11090,11090,11090,0
|
|
20230719,121100,41066270,11090,11090,11090,11090,0
|
|
20230719,121000,41066270,11090,11090,11090,11090,0
|
|
20230719,120900,41066270,11090,11090,11090,11090,0
|
|
20230719,120800,41066270,11090,11090,11090,11090,0
|
|
20230719,120700,41066270,11090,11090,11090,11090,0
|
|
20230719,120600,41066270,11090,11090,11090,11090,0
|
|
20230719,120500,41066270,11090,11090,11090,11090,0
|
|
20230719,120400,41066270,11090,11090,11090,11090,0
|
|
20230719,120300,41066270,11090,11090,11090,11090,0
|
|
20230719,120200,41066270,11090,11090,11090,11090,0
|
|
20230719,120100,41066270,11090,11090,11090,11090,0
|
|
20230719,120000,41066270,11090,11090,11090,11090,0
|
|
20230719,115900,41066270,11090,11090,11090,11090,0
|
|
20230719,115800,41066270,11090,11090,11090,11090,0
|
|
20230719,115700,41066270,11090,11090,11090,11090,0
|
|
20230719,115600,41066270,11090,11090,11090,11090,0
|
|
20230719,115500,41066270,11090,11090,11090,11090,0
|
|
20230719,115400,41066270,11090,11090,11090,11090,0
|
|
20230719,115300,41066270,11090,11090,11090,11090,0
|
|
20230719,115200,41066270,11090,11090,11090,11090,0
|
|
20230719,115100,41066270,11090,11090,11090,11090,0
|
|
20230719,115000,41066270,11090,11090,11090,11090,0
|
|
20230719,114900,41066270,11090,11090,11090,11090,0
|
|
20230719,114800,41066270,11090,11090,11090,11090,0
|
|
20230719,114700,41066270,11090,11090,11090,11090,0
|
|
20230719,114600,41066270,11090,11090,11090,11090,0
|
|
20230719,114500,41066270,11090,11090,11090,11090,0
|
|
20230719,114400,41066270,11090,11090,11090,11090,0
|
|
20230719,114300,41066270,11090,11090,11090,11090,0
|
|
20230719,114200,41066270,11090,11090,11090,11090,0
|
|
20230719,114100,41066270,11090,11090,11090,11090,0
|
|
20230719,114000,41066270,11090,11090,11090,11090,0
|
|
20230719,113900,41066270,11090,11090,11090,11090,0
|
|
20230719,113800,41066270,11090,11090,11090,11090,0
|
|
20230719,113700,41066270,11090,11090,11090,11090,0
|
|
20230719,113600,41066270,11090,11090,11090,11090,0
|
|
20230719,113500,41066270,11090,11090,11090,11090,1
|
|
20230719,113400,41055180,11090,11090,11090,11090,0
|
|
20230719,113300,41055180,11090,11090,11090,11090,0
|
|
20230719,113200,41055180,11090,11090,11090,11090,2
|
|
20230719,113100,41033000,11090,11090,11090,11090,1
|
|
20230719,113000,41021910,11090,11090,11090,11090,0
|
|
20230719,112900,41021910,11090,11090,11090,11090,0
|
|
20230719,112800,41021910,11090,11090,11090,11090,0
|
|
20230719,112700,41021910,11090,11090,11090,11090,0
|
|
20230719,112600,41021910,11090,11090,11090,11090,0
|
|
20230719,112500,41021910,11090,11090,11090,11090,0
|
|
20230719,112400,41021910,11090,11090,11090,11090,0
|
|
20230719,112300,41021910,11090,11090,11090,11090,0
|
|
20230719,112200,41021910,11090,11090,11090,11090,37
|
|
20230719,112100,40611580,11090,11090,11090,11090,0
|
|
20230719,112000,40611580,11090,11090,11090,11090,0
|
|
20230719,111900,40611580,11090,11090,11090,11090,0
|
|
20230719,111800,40611580,11090,11090,11090,11090,0
|
|
20230719,111700,40611580,11090,11090,11090,11090,0
|
|
20230719,111600,40611580,11090,11090,11090,11090,300
|
|
20230719,111500,37284580,11090,11090,11090,11090,0
|
|
20230719,111400,37284580,11090,11090,11090,11090,0
|
|
20230719,111300,37284580,11090,11090,11090,11090,0
|
|
20230719,111200,37284580,11090,11090,11090,11090,0
|
|
20230719,111100,37284580,11090,11090,11090,11090,10
|
|
20230719,111000,37173680,11090,11090,11090,11090,0
|
|
20230719,110900,37173680,11090,11090,11090,11090,0
|
|
20230719,110800,37173680,11090,11090,11090,11090,0
|
|
20230719,110700,37173680,11090,11090,11090,11090,0
|
|
20230719,110600,37173680,11090,11090,11090,11090,0
|
|
20230719,110500,37173680,11090,11090,11090,11090,0
|
|
20230719,110400,37173680,11090,11090,11090,11090,0
|
|
20230719,110300,37173680,11090,11090,11090,11090,0
|
|
20230719,110200,37173680,11090,11090,11090,11090,2
|
|
20230719,110100,37151500,11090,11090,11090,11090,0
|
|
20230719,110000,37151500,11090,11090,11090,11090,0
|
|
20230719,105900,37151500,11090,11090,11090,11090,100
|
|
20230719,105800,36042500,11090,11090,11090,11090,0
|
|
20230719,105700,36042500,11090,11090,11090,11090,0
|
|
20230719,105600,36042500,11090,11090,11090,11090,0
|
|
20230719,105500,36042500,11090,11090,11090,11090,0
|
|
20230719,105400,36042500,11090,11090,11090,11090,20
|
|
20230719,105300,35820700,11090,11090,11090,11090,3
|
|
20230719,105200,35787430,11090,11090,11090,11090,0
|
|
20230719,105100,35787430,11090,11090,11090,11090,0
|
|
20230719,105000,35787430,11090,11090,11090,11090,0
|
|
20230719,104900,35787430,11090,11090,11090,11090,0
|
|
20230719,104800,35787430,11090,11090,11090,11090,0
|
|
20230719,104700,35787430,11090,11090,11090,11090,0
|
|
20230719,104600,35787430,11090,11090,11090,11090,0
|
|
20230719,104500,35787430,11090,11090,11090,11090,0
|
|
20230719,104400,35787430,11090,11090,11090,11090,5
|
|
20230719,104300,35731980,11090,11090,11090,11090,0
|
|
20230719,104200,35731980,11090,11090,11090,11090,1
|
|
20230719,104100,35720890,11090,11090,11090,11090,0
|
|
20230719,104000,35720890,11090,11090,11090,11090,0
|
|
20230719,103900,35720890,11090,11090,11090,11090,0
|
|
20230719,103800,35720890,11090,11090,11090,11090,1
|
|
20230719,103700,35709800,11090,11090,11090,11090,36
|
|
20230719,103600,35310560,11090,11090,11090,11090,0
|
|
20230719,103500,35310560,11090,11090,11090,11090,0
|
|
20230719,103400,35310560,11090,11090,11090,11090,0
|
|
20230719,103300,35310560,11090,11090,11090,11090,0
|
|
20230719,103200,35310560,11090,11090,11090,11090,0
|
|
20230719,103100,35310560,11090,11090,11090,11090,0
|
|
20230719,103000,35310560,11090,11090,11090,11090,0
|
|
20230719,102900,35310560,11090,11090,11090,11090,0
|
|
20230719,102800,35310560,11090,11090,11090,11090,0
|
|
20230719,102700,35310560,11090,11090,11090,11090,30
|
|
20230719,102600,34977860,11090,11090,11090,11090,6
|
|
20230719,102500,34911320,11090,11090,11090,11090,0
|
|
20230719,102400,34911320,11090,11090,11090,11090,0
|
|
20230719,102300,34911320,11090,11090,11090,11090,0
|
|
20230719,102200,34911320,11090,11090,11090,11090,0
|
|
20230719,102100,34911320,11090,11090,11090,11090,18
|
|
20230719,102000,34711700,11090,11090,11090,11090,300
|
|
20230719,101900,31384700,11090,11090,11090,11090,6
|
|
20230719,101800,31318160,11090,11090,11090,11090,0
|
|
20230719,101700,31318160,11090,11090,11090,11090,1
|
|
20230719,101600,31307070,11090,11090,11090,11090,0
|
|
20230719,101500,31307070,11090,11090,11090,11090,0
|
|
20230719,101400,31307070,11090,11090,11090,11090,0
|
|
20230719,101300,31307070,11090,11090,11090,11090,0
|
|
20230719,101200,31307070,11090,11090,11090,11090,0
|
|
20230719,101100,31307070,11090,11090,11090,11090,1
|
|
20230719,101000,31295980,11090,11090,11090,11090,1
|
|
20230719,100900,31284890,11090,11090,11090,11090,0
|
|
20230719,100800,31284890,11090,11090,11090,11090,101
|
|
20230719,100700,30164800,11090,11090,11090,11090,0
|
|
20230719,100600,30164800,11090,11090,11090,11090,0
|
|
20230719,100500,30164800,11090,11090,11090,11090,0
|
|
20230719,100400,30164800,11090,11090,11090,11090,0
|
|
20230719,100300,30164800,11090,11090,11090,11090,0
|
|
20230719,100200,30164800,11090,11090,11090,11090,0
|
|
20230719,100100,30164800,11090,11090,11090,11090,0
|
|
20230719,100000,30164800,11090,11090,11090,11090,0
|
|
20230719,095900,30164800,11090,11090,11090,11090,0
|
|
20230719,095800,30164800,11090,11090,11090,11090,0
|
|
20230719,095700,30164800,11090,11090,11090,11090,0
|
|
20230719,095600,30164800,11090,11090,11090,11090,5
|
|
20230719,095500,30109350,11090,11090,11090,11090,1
|
|
20230719,095400,30098260,11090,11090,11090,11090,39
|
|
20230719,095300,29665750,11090,11090,11090,11090,0
|
|
20230719,095200,29665750,11090,11090,11090,11090,10
|
|
20230719,095100,29554850,11090,11090,11090,11090,0
|
|
20230719,095000,29554850,11090,11090,11090,11090,0
|
|
20230719,094900,29554850,11090,11090,11090,11090,1
|
|
20230719,094800,29543760,11090,11090,11090,11090,0
|
|
20230719,094700,29543760,11090,11090,11090,11090,0
|
|
20230719,094600,29543760,11090,11090,11090,11090,0
|
|
20230719,094500,29543760,11090,11090,11090,11090,10
|
|
20230719,094400,29432860,11090,11090,11090,11090,2
|
|
20230719,094300,29410680,11090,11090,11090,11090,5
|
|
20230719,094200,29355230,11090,11090,11090,11090,0
|
|
20230719,094100,29355230,11090,11090,11090,11090,5
|
|
20230719,094000,29299780,11090,11090,11090,11090,10
|
|
20230719,093900,29188880,11090,11090,11090,11090,26
|
|
20230719,093800,28900540,11090,11090,11090,11090,0
|
|
20230719,093700,28900540,11090,11090,11090,11090,1
|
|
20230719,093600,28889450,11090,11090,11090,11090,0
|
|
20230719,093500,28889450,11090,11090,11090,11090,2
|
|
20230719,093400,28867270,11090,11090,11090,11090,20
|
|
20230719,093300,28645470,11090,11090,11090,11090,0
|
|
20230719,093200,28645470,11090,11090,11090,11090,5
|
|
20230719,093100,28590020,11090,11090,11090,11090,0
|
|
20230719,093000,28590020,11090,11090,11090,11090,0
|
|
20230719,092900,28590020,11090,11090,11090,11090,0
|
|
20230719,092800,28590020,11090,11090,11090,11090,10
|
|
20230719,092700,28479120,11090,11090,11090,11090,0
|
|
20230719,092600,28479120,11090,11090,11090,11090,0
|
|
20230719,092500,28479120,11090,11090,11090,11090,0
|
|
20230719,092400,28479120,11090,11090,11090,11090,0
|
|
20230719,092300,28479120,11090,11090,11090,11090,0
|
|
20230719,092200,28479120,11090,11090,11090,11090,110
|
|
20230719,092100,27259220,11090,11090,11090,11090,0
|
|
20230719,092000,27259220,11090,11090,11090,11090,2
|
|
20230719,091900,27237040,11090,11090,11090,11090,13
|
|
20230719,091800,27092870,11090,11090,11090,11090,1
|
|
20230719,091700,27081780,11090,11090,11090,11090,0
|
|
20230719,091600,27081780,11090,11090,11090,11090,0
|
|
20230719,091500,27081780,11090,11090,11090,11090,0
|
|
20230719,091400,27081780,11090,11090,11090,11090,0
|
|
20230719,091300,27081780,11090,11090,11090,11090,0
|
|
20230719,091200,27081780,11090,11090,11090,11090,102
|
|
20230719,091100,25950600,11090,11090,11090,11090,0
|
|
20230719,091000,25950600,11090,11090,11090,11090,10
|
|
20230719,090900,25839700,11090,11090,11090,11090,100
|
|
20230719,090800,24730700,11090,11090,11090,11090,107
|
|
20230719,090700,23544070,11090,11090,11090,11090,4
|
|
20230719,090600,23499710,11090,11090,11090,11090,20
|
|
20230719,090500,23277910,11090,11090,11090,11090,0
|
|
20230719,090400,23277910,11090,11090,11090,11090,42
|
|
20230719,090300,22812130,11090,11090,11090,11090,764
|
|
20230719,090200,14339370,11090,11090,11090,11090,101
|
|
20230719,090100,13219280,11090,11090,11090,11090,21
|
|
20230719,090000,12986390,11090,11090,11090,11090,1171
|