615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191200,184651180,5680,5680,5680,5680,216
|
|
20230721,191100,184651180,5680,5680,5680,5680,0
|
|
20230721,191000,184651180,5680,5680,5680,5680,0
|
|
20230721,190900,184651180,5680,5680,5680,5680,0
|
|
20230721,190800,184651180,5680,5680,5680,5680,0
|
|
20230721,190700,184651180,5680,5680,5680,5680,0
|
|
20230721,190600,184651180,5680,5680,5680,5680,0
|
|
20230721,190500,184651180,5680,5680,5680,5680,0
|
|
20230721,190400,184651180,5680,5680,5680,5680,0
|
|
20230721,190300,184651180,5680,5680,5680,5680,0
|
|
20230721,190200,184651180,5680,5680,5680,5680,0
|
|
20230721,190100,184651180,5680,5680,5680,5680,0
|
|
20230721,190000,184651180,5680,5680,5680,5680,0
|
|
20230721,185900,184651180,5680,5680,5680,5680,0
|
|
20230721,185800,184651180,5680,5680,5680,5680,0
|
|
20230721,185700,184651180,5680,5680,5680,5680,0
|
|
20230721,185600,184651180,5680,5680,5680,5680,0
|
|
20230721,185500,184651180,5680,5680,5680,5680,0
|
|
20230721,185400,184651180,5680,5680,5680,5680,0
|
|
20230721,185300,184651180,5680,5680,5680,5680,0
|
|
20230721,185200,184651180,5680,5680,5680,5680,0
|
|
20230721,185100,184651180,5680,5680,5680,5680,0
|
|
20230721,185000,184651180,5680,5680,5680,5680,0
|
|
20230721,184900,184651180,5680,5680,5680,5680,0
|
|
20230721,184800,184651180,5680,5680,5680,5680,0
|
|
20230721,184700,184651180,5680,5680,5680,5680,0
|
|
20230721,184600,184651180,5680,5680,5680,5680,0
|
|
20230721,184500,184651180,5680,5680,5680,5680,0
|
|
20230721,184400,184651180,5680,5680,5680,5680,0
|
|
20230721,184300,184651180,5680,5680,5680,5680,0
|
|
20230721,184200,184651180,5680,5680,5680,5680,216
|
|
20230721,184100,184651180,5680,5680,5680,5680,0
|
|
20230721,184000,184651180,5680,5680,5680,5680,0
|
|
20230721,183900,184651180,5680,5680,5680,5680,0
|
|
20230721,183800,184651180,5680,5680,5680,5680,0
|
|
20230721,183700,184651180,5680,5680,5680,5680,0
|
|
20230721,183600,184651180,5680,5680,5680,5680,0
|
|
20230721,183500,184651180,5680,5680,5680,5680,0
|
|
20230721,183400,184651180,5680,5680,5680,5680,0
|
|
20230721,183300,184651180,5680,5680,5680,5680,0
|
|
20230721,183200,184651180,5680,5680,5680,5680,0
|
|
20230721,183100,184651180,5680,5680,5680,5680,0
|
|
20230721,183000,184651180,5680,5680,5680,5680,0
|
|
20230721,182900,184651180,5680,5680,5680,5680,0
|
|
20230721,182800,184651180,5680,5680,5680,5680,0
|
|
20230721,182700,184651180,5680,5680,5680,5680,0
|
|
20230721,182600,184651180,5680,5680,5680,5680,0
|
|
20230721,182500,184651180,5680,5680,5680,5680,0
|
|
20230721,182400,184651180,5680,5680,5680,5680,0
|
|
20230721,182300,184651180,5680,5680,5680,5680,0
|
|
20230721,182200,184651180,5680,5680,5680,5680,0
|
|
20230721,182100,184651180,5680,5680,5680,5680,0
|
|
20230721,182000,184651180,5680,5680,5680,5680,0
|
|
20230721,181900,184651180,5680,5680,5680,5680,0
|
|
20230721,181800,184651180,5680,5680,5680,5680,0
|
|
20230721,181700,184651180,5680,5680,5680,5680,0
|
|
20230721,181600,184651180,5680,5680,5680,5680,0
|
|
20230721,181500,184651180,5680,5680,5680,5680,0
|
|
20230721,181400,184651180,5680,5680,5680,5680,0
|
|
20230721,181300,184651180,5680,5680,5680,5680,0
|
|
20230721,181200,184651180,5680,5680,5680,5680,216
|
|
20230721,181100,184651180,5680,5680,5680,5680,0
|
|
20230721,181000,184651180,5680,5680,5680,5680,0
|
|
20230721,180900,184651180,5680,5680,5680,5680,0
|
|
20230721,180800,184651180,5680,5680,5680,5680,0
|
|
20230721,180700,184651180,5680,5680,5680,5680,0
|
|
20230721,180600,184651180,5680,5680,5680,5680,0
|
|
20230721,180500,184651180,5680,5680,5680,5680,0
|
|
20230721,180400,184651180,5680,5680,5680,5680,0
|
|
20230721,180300,184651180,5680,5680,5680,5680,0
|
|
20230721,180200,184651180,5680,5680,5680,5680,0
|
|
20230721,180100,184651180,5680,5680,5680,5680,0
|
|
20230721,180000,184651180,5680,5680,5680,5680,0
|
|
20230721,175900,184651180,5680,5680,5680,5680,0
|
|
20230721,175800,184651180,5680,5680,5680,5680,0
|
|
20230721,175700,184651180,5680,5680,5680,5680,0
|
|
20230721,175600,184651180,5680,5680,5680,5680,0
|
|
20230721,175500,184651180,5680,5680,5680,5680,0
|
|
20230721,175400,184651180,5680,5680,5680,5680,0
|
|
20230721,175300,184651180,5680,5680,5680,5680,0
|
|
20230721,175200,184651180,5680,5680,5680,5680,0
|
|
20230721,175100,184651180,5680,5680,5680,5680,0
|
|
20230721,175000,184651180,5680,5680,5680,5680,0
|
|
20230721,174900,184651180,5680,5680,5680,5680,0
|
|
20230721,174800,184651180,5680,5680,5680,5680,0
|
|
20230721,174700,184651180,5680,5680,5680,5680,0
|
|
20230721,174600,184651180,5680,5680,5680,5680,0
|
|
20230721,174500,184651180,5680,5680,5680,5680,0
|
|
20230721,174400,184651180,5680,5680,5680,5680,0
|
|
20230721,174300,184651180,5680,5680,5680,5680,0
|
|
20230721,174200,184651180,5680,5680,5680,5680,216
|
|
20230721,174100,184651180,5680,5680,5680,5680,0
|
|
20230721,174000,184651180,5680,5680,5680,5680,0
|
|
20230721,173900,184651180,5680,5680,5680,5680,0
|
|
20230721,173800,184651180,5680,5680,5680,5680,0
|
|
20230721,173700,184651180,5680,5680,5680,5680,0
|
|
20230721,173600,184651180,5680,5680,5680,5680,0
|
|
20230721,173500,184651180,5680,5680,5680,5680,0
|
|
20230721,173400,184651180,5680,5680,5680,5680,0
|
|
20230721,173300,184651180,5680,5680,5680,5680,0
|
|
20230721,173200,184651180,5680,5680,5680,5680,0
|
|
20230721,173100,184651180,5680,5680,5680,5680,0
|
|
20230721,173000,184651180,5680,5680,5680,5680,0
|
|
20230721,172900,184651180,5680,5680,5680,5680,0
|
|
20230721,172800,184651180,5680,5680,5680,5680,0
|
|
20230721,172700,184651180,5680,5680,5680,5680,0
|
|
20230721,172600,184651180,5680,5680,5680,5680,0
|
|
20230721,172500,184651180,5680,5680,5680,5680,0
|
|
20230721,172400,184651180,5680,5680,5680,5680,0
|
|
20230721,172300,184651180,5680,5680,5680,5680,0
|
|
20230721,172200,184651180,5680,5680,5680,5680,0
|
|
20230721,172100,184651180,5680,5680,5680,5680,0
|
|
20230721,172000,184651180,5680,5680,5680,5680,0
|
|
20230721,171900,184651180,5680,5680,5680,5680,0
|
|
20230721,171800,184651180,5680,5680,5680,5680,0
|
|
20230721,171700,184651180,5680,5680,5680,5680,0
|
|
20230721,171600,184651180,5680,5680,5680,5680,0
|
|
20230721,171500,184651180,5680,5680,5680,5680,0
|
|
20230721,171400,184651180,5680,5680,5680,5680,0
|
|
20230721,171300,184651180,5680,5680,5680,5680,0
|
|
20230721,171200,184651180,5680,5680,5680,5680,216
|
|
20230721,171100,184651180,5680,5680,5680,5680,0
|
|
20230721,171000,184651180,5680,5680,5680,5680,0
|
|
20230721,170900,184651180,5680,5680,5680,5680,0
|
|
20230721,170800,184651180,5680,5680,5680,5680,0
|
|
20230721,170700,184651180,5680,5680,5680,5680,0
|
|
20230721,170600,184651180,5680,5680,5680,5680,0
|
|
20230721,170500,184651180,5680,5680,5680,5680,0
|
|
20230721,170400,184651180,5680,5680,5680,5680,0
|
|
20230721,170300,184651180,5680,5680,5680,5680,0
|
|
20230721,170200,184651180,5680,5680,5680,5680,0
|
|
20230721,170100,184651180,5680,5680,5680,5680,0
|
|
20230721,170000,184651180,5680,5680,5680,5680,0
|
|
20230721,165900,184651180,5680,5680,5680,5680,0
|
|
20230721,165800,184651180,5680,5680,5680,5680,0
|
|
20230721,165700,184651180,5680,5680,5680,5680,0
|
|
20230721,165600,184651180,5680,5680,5680,5680,0
|
|
20230721,165500,184651180,5680,5680,5680,5680,0
|
|
20230721,165400,184651180,5680,5680,5680,5680,0
|
|
20230721,165300,184651180,5680,5680,5680,5680,0
|
|
20230721,165200,184651180,5680,5680,5680,5680,0
|
|
20230721,165100,184651180,5680,5680,5680,5680,0
|
|
20230721,165000,184651180,5680,5680,5680,5680,0
|
|
20230721,164900,184651180,5680,5680,5680,5680,0
|
|
20230721,164800,184651180,5680,5680,5680,5680,0
|
|
20230721,164700,184651180,5680,5680,5680,5680,0
|
|
20230721,164600,184651180,5680,5680,5680,5680,0
|
|
20230721,164500,184651180,5680,5680,5680,5680,0
|
|
20230721,164400,184651180,5680,5680,5680,5680,0
|
|
20230721,164300,184651180,5680,5680,5680,5680,0
|
|
20230721,164200,184651180,5680,5680,5680,5680,216
|
|
20230721,164100,184651180,5680,5680,5680,5680,0
|
|
20230721,164000,184651180,5680,5680,5680,5680,0
|
|
20230721,163900,184651180,5680,5680,5680,5680,0
|
|
20230721,163800,184651180,5680,5680,5680,5680,0
|
|
20230721,163700,184651180,5680,5680,5680,5680,0
|
|
20230721,163600,184651180,5680,5680,5680,5680,0
|
|
20230721,163500,184651180,5680,5680,5680,5680,0
|
|
20230721,163400,184651180,5680,5680,5680,5680,0
|
|
20230721,163300,184651180,5680,5680,5680,5680,0
|
|
20230721,163200,184651180,5680,5680,5680,5680,0
|
|
20230721,163100,184651180,5680,5680,5680,5680,0
|
|
20230721,163000,184651180,5680,5680,5680,5680,0
|
|
20230721,162900,184651180,5680,5680,5680,5680,0
|
|
20230721,162800,184651180,5680,5680,5680,5680,0
|
|
20230721,162700,184651180,5680,5680,5680,5680,0
|
|
20230721,162600,184651180,5680,5680,5680,5680,0
|
|
20230721,162500,184651180,5680,5680,5680,5680,0
|
|
20230721,162400,184651180,5680,5680,5680,5680,0
|
|
20230721,162300,184651180,5680,5680,5680,5680,0
|
|
20230721,162200,184651180,5680,5680,5680,5680,0
|
|
20230721,162100,184651180,5680,5680,5680,5680,0
|
|
20230721,162000,184651180,5680,5680,5680,5680,0
|
|
20230721,161900,184651180,5680,5680,5680,5680,0
|
|
20230721,161800,184651180,5680,5680,5680,5680,0
|
|
20230721,161700,184651180,5680,5680,5680,5680,0
|
|
20230721,161600,184651180,5680,5680,5680,5680,0
|
|
20230721,161500,184651180,5680,5680,5680,5680,0
|
|
20230721,161400,184651180,5680,5680,5680,5680,0
|
|
20230721,161300,184651180,5680,5680,5680,5680,0
|
|
20230721,161200,184651180,5680,5680,5680,5680,216
|
|
20230721,161100,184651180,5680,5680,5680,5680,0
|
|
20230721,161000,184651180,5680,5680,5680,5680,0
|
|
20230721,160900,184651180,5680,5680,5680,5680,0
|
|
20230721,160800,184651180,5680,5680,5680,5680,0
|
|
20230721,160700,184651180,5680,5680,5680,5680,0
|
|
20230721,160600,184651180,5680,5680,5680,5680,0
|
|
20230721,160500,184651180,5680,5680,5680,5680,0
|
|
20230721,160400,184651180,5680,5680,5680,5680,0
|
|
20230721,160300,184651180,5680,5680,5680,5680,0
|
|
20230721,160200,184651180,5680,5680,5680,5680,0
|
|
20230721,160100,184651180,5680,5680,5680,5680,0
|
|
20230721,160000,184651180,5680,5680,5680,5680,0
|
|
20230721,155900,184651180,5680,5680,5680,5680,0
|
|
20230721,155800,184651180,5680,5680,5680,5680,0
|
|
20230721,155700,184651180,5680,5680,5680,5680,0
|
|
20230721,155600,184651180,5680,5680,5680,5680,0
|
|
20230721,155500,184651180,5680,5680,5680,5680,0
|
|
20230721,155400,184651180,5680,5680,5680,5680,0
|
|
20230721,155300,184651180,5680,5680,5680,5680,0
|
|
20230721,155200,184651180,5680,5680,5680,5680,0
|
|
20230721,155100,184651180,5680,5680,5680,5680,0
|
|
20230721,155000,184651180,5680,5680,5680,5680,0
|
|
20230721,154900,184651180,5680,5680,5680,5680,0
|
|
20230721,154800,184651180,5680,5680,5680,5680,0
|
|
20230721,154700,184651180,5680,5680,5680,5680,0
|
|
20230721,154600,184651180,5680,5680,5680,5680,0
|
|
20230721,154500,184651180,5680,5680,5680,5680,0
|
|
20230721,154400,184651180,5680,5680,5680,5680,0
|
|
20230721,154300,184651180,5680,5680,5680,5680,0
|
|
20230721,154200,184651180,5680,5680,5680,5680,216
|
|
20230721,154100,184651180,5680,5680,5680,5680,0
|
|
20230721,154000,184651180,5680,5680,5680,5680,0
|
|
20230721,153900,184651180,5680,5680,5680,5680,0
|
|
20230721,153800,184651180,5680,5680,5680,5680,0
|
|
20230721,153700,184651180,5680,5680,5680,5680,0
|
|
20230721,153600,184651180,5680,5680,5680,5680,0
|
|
20230721,153500,184651180,5680,5680,5680,5680,0
|
|
20230721,153400,184651180,5680,5680,5680,5680,0
|
|
20230721,153300,184651180,5680,5680,5680,5680,0
|
|
20230721,153200,184651180,5680,5680,5680,5680,0
|
|
20230721,153100,184651180,5680,5680,5680,5680,0
|
|
20230721,153000,184651180,5680,5680,5680,5680,216
|
|
20230721,152900,183424300,5690,5690,5690,5690,0
|
|
20230721,152800,183424300,5690,5690,5690,5690,0
|
|
20230721,152700,183424300,5690,5690,5690,5690,0
|
|
20230721,152600,183424300,5690,5690,5690,5690,0
|
|
20230721,152500,183424300,5690,5690,5690,5690,0
|
|
20230721,152400,183424300,5690,5690,5690,5690,0
|
|
20230721,152300,183424300,5690,5690,5690,5690,0
|
|
20230721,152200,183424300,5690,5690,5690,5690,0
|
|
20230721,152100,183424300,5690,5690,5690,5690,0
|
|
20230721,152000,183424300,5690,5690,5690,5690,0
|
|
20230721,151900,183424300,5690,5690,5690,5640,846
|
|
20230721,151800,178652480,5650,5650,5650,5650,0
|
|
20230721,151700,178652480,5650,5650,5650,5650,0
|
|
20230721,151600,178652480,5650,5690,5690,5650,458
|
|
20230721,151500,176064390,5690,5690,5690,5690,0
|
|
20230721,151400,176064390,5690,5680,5690,5680,5
|
|
20230721,151300,176035980,5650,5650,5650,5650,0
|
|
20230721,151200,176035980,5650,5660,5660,5650,345
|
|
20230721,151100,174086680,5650,5660,5660,5650,115
|
|
20230721,151000,173435800,5660,5660,5660,5660,0
|
|
20230721,150900,173435800,5660,5660,5660,5660,685
|
|
20230721,150800,169558700,5680,5680,5680,5680,0
|
|
20230721,150700,169558700,5680,5680,5680,5680,1
|
|
20230721,150600,169553020,5660,5660,5660,5660,0
|
|
20230721,150500,169553020,5660,5660,5660,5660,0
|
|
20230721,150400,169553020,5660,5660,5660,5660,0
|
|
20230721,150300,169553020,5660,5660,5660,5660,0
|
|
20230721,150200,169553020,5660,5660,5660,5660,0
|
|
20230721,150100,169553020,5660,5660,5660,5660,0
|
|
20230721,150000,169553020,5660,5660,5660,5660,0
|
|
20230721,145900,169553020,5660,5660,5660,5660,0
|
|
20230721,145800,169553020,5660,5660,5660,5660,0
|
|
20230721,145700,169553020,5660,5660,5660,5660,0
|
|
20230721,145600,169553020,5660,5660,5660,5660,0
|
|
20230721,145500,169553020,5660,5660,5660,5660,0
|
|
20230721,145400,169553020,5660,5660,5660,5660,2
|
|
20230721,145300,169541700,5650,5650,5650,5650,0
|
|
20230721,145200,169541700,5650,5650,5650,5650,0
|
|
20230721,145100,169541700,5650,5650,5650,5650,0
|
|
20230721,145000,169541700,5650,5650,5650,5650,0
|
|
20230721,144900,169541700,5650,5650,5650,5650,0
|
|
20230721,144800,169541700,5650,5650,5650,5650,0
|
|
20230721,144700,169541700,5650,5670,5670,5650,1000
|
|
20230721,144600,163882900,5670,5670,5670,5670,0
|
|
20230721,144500,163882900,5670,5670,5670,5670,0
|
|
20230721,144400,163882900,5670,5670,5670,5670,0
|
|
20230721,144300,163882900,5670,5670,5670,5670,319
|
|
20230721,144200,162074170,5660,5660,5660,5660,100
|
|
20230721,144100,161508170,5670,5670,5670,5670,17
|
|
20230721,144000,161411780,5670,5670,5670,5670,0
|
|
20230721,143900,161411780,5670,5670,5670,5670,0
|
|
20230721,143800,161411780,5670,5670,5670,5670,0
|
|
20230721,143700,161411780,5670,5670,5670,5670,1
|
|
20230721,143600,161406110,5670,5670,5670,5670,0
|
|
20230721,143500,161406110,5670,5650,5670,5650,104
|
|
20230721,143400,160818430,5670,5670,5670,5670,0
|
|
20230721,143300,160818430,5670,5670,5670,5670,1
|
|
20230721,143200,160812760,5650,5650,5650,5650,0
|
|
20230721,143100,160812760,5650,5650,5650,5650,0
|
|
20230721,143000,160812760,5650,5650,5650,5650,0
|
|
20230721,142900,160812760,5650,5650,5650,5650,0
|
|
20230721,142800,160812760,5650,5650,5650,5650,0
|
|
20230721,142700,160812760,5650,5650,5650,5650,1000
|
|
20230721,142600,155162760,5670,5670,5670,5670,0
|
|
20230721,142500,155162760,5670,5670,5670,5670,0
|
|
20230721,142400,155162760,5670,5670,5670,5670,0
|
|
20230721,142300,155162760,5670,5670,5670,5670,0
|
|
20230721,142200,155162760,5670,5670,5670,5670,1
|
|
20230721,142100,155157090,5670,5670,5670,5670,0
|
|
20230721,142000,155157090,5670,5670,5670,5670,0
|
|
20230721,141900,155157090,5670,5670,5670,5670,0
|
|
20230721,141800,155157090,5670,5660,5670,5660,824
|
|
20230721,141700,150492360,5650,5650,5650,5650,733
|
|
20230721,141600,146350910,5640,5640,5640,5610,2639
|
|
20230721,141500,131500130,5650,5660,5660,5650,1000
|
|
20230721,141400,125847730,5660,5660,5660,5660,0
|
|
20230721,141300,125847730,5660,5660,5660,5660,0
|
|
20230721,141200,125847730,5660,5670,5670,5660,1030
|
|
20230721,141100,120017630,5690,5690,5690,5690,1
|
|
20230721,141000,120011940,5660,5660,5660,5660,500
|
|
20230721,140900,117181940,5660,5660,5660,5660,200
|
|
20230721,140800,116049940,5660,5660,5660,5660,0
|
|
20230721,140700,116049940,5660,5660,5660,5660,400
|
|
20230721,140600,113785940,5660,5660,5660,5660,0
|
|
20230721,140500,113785940,5660,5660,5660,5660,0
|
|
20230721,140400,113785940,5660,5660,5660,5660,27
|
|
20230721,140300,113633120,5670,5700,5700,5670,1789
|
|
20230721,140200,103478920,5700,5700,5700,5700,0
|
|
20230721,140100,103478920,5700,5700,5700,5700,0
|
|
20230721,140000,103478920,5700,5700,5700,5700,757
|
|
20230721,135900,99164020,5720,5730,5730,5720,26
|
|
20230721,135800,99015250,5730,5730,5730,5730,0
|
|
20230721,135700,99015250,5730,5730,5730,5730,0
|
|
20230721,135600,99015250,5730,5730,5730,5730,0
|
|
20230721,135500,99015250,5730,5730,5730,5730,0
|
|
20230721,135400,99015250,5730,5730,5730,5730,90
|
|
20230721,135300,98499550,5730,5730,5730,5730,1
|
|
20230721,135200,98493820,5700,5700,5700,5700,0
|
|
20230721,135100,98493820,5700,5700,5700,5700,0
|
|
20230721,135000,98493820,5700,5700,5700,5700,0
|
|
20230721,134900,98493820,5700,5700,5700,5700,0
|
|
20230721,134800,98493820,5700,5700,5700,5700,34
|
|
20230721,134700,98300020,5700,5700,5700,5700,0
|
|
20230721,134600,98300020,5700,5700,5700,5700,0
|
|
20230721,134500,98300020,5700,5700,5700,5700,0
|
|
20230721,134400,98300020,5700,5700,5700,5700,0
|
|
20230721,134300,98300020,5700,5700,5700,5700,0
|
|
20230721,134200,98300020,5700,5700,5700,5700,0
|
|
20230721,134100,98300020,5700,5700,5700,5700,0
|
|
20230721,134000,98300020,5700,5700,5700,5700,0
|
|
20230721,133900,98300020,5700,5700,5700,5700,0
|
|
20230721,133800,98300020,5700,5700,5700,5700,0
|
|
20230721,133700,98300020,5700,5700,5700,5700,500
|
|
20230721,133600,95450020,5700,5710,5710,5700,879
|
|
20230721,133500,90435470,5710,5710,5710,5710,46
|
|
20230721,133400,90172810,5710,5710,5710,5710,0
|
|
20230721,133300,90172810,5710,5710,5710,5710,0
|
|
20230721,133200,90172810,5710,5710,5710,5710,63
|
|
20230721,133100,89813080,5710,5710,5710,5710,100
|
|
20230721,133000,89242080,5710,5710,5710,5710,0
|
|
20230721,132900,89242080,5710,5710,5710,5710,260
|
|
20230721,132800,87757480,5730,5730,5730,5730,0
|
|
20230721,132700,87757480,5730,5730,5730,5730,0
|
|
20230721,132600,87757480,5730,5730,5730,5730,0
|
|
20230721,132500,87757480,5730,5730,5730,5730,0
|
|
20230721,132400,87757480,5730,5730,5730,5730,1
|
|
20230721,132300,87751750,5710,5710,5710,5710,0
|
|
20230721,132200,87751750,5710,5710,5710,5710,0
|
|
20230721,132100,87751750,5710,5710,5710,5710,0
|
|
20230721,132000,87751750,5710,5710,5710,5710,0
|
|
20230721,131900,87751750,5710,5710,5710,5710,0
|
|
20230721,131800,87751750,5710,5710,5710,5710,0
|
|
20230721,131700,87751750,5710,5710,5710,5710,0
|
|
20230721,131600,87751750,5710,5710,5710,5710,0
|
|
20230721,131500,87751750,5710,5710,5710,5710,0
|
|
20230721,131400,87751750,5710,5710,5710,5710,562
|
|
20230721,131300,84542730,5710,5710,5710,5710,0
|
|
20230721,131200,84542730,5710,5710,5710,5710,0
|
|
20230721,131100,84542730,5710,5710,5710,5710,0
|
|
20230721,131000,84542730,5710,5710,5710,5710,0
|
|
20230721,130900,84542730,5710,5710,5710,5710,0
|
|
20230721,130800,84542730,5710,5710,5710,5710,0
|
|
20230721,130700,84542730,5710,5710,5710,5710,0
|
|
20230721,130600,84542730,5710,5710,5710,5710,200
|
|
20230721,130500,83400730,5740,5740,5740,5740,0
|
|
20230721,130400,83400730,5740,5740,5740,5740,0
|
|
20230721,130300,83400730,5740,5740,5740,5740,0
|
|
20230721,130200,83400730,5740,5740,5740,5740,0
|
|
20230721,130100,83400730,5740,5740,5740,5740,0
|
|
20230721,130000,83400730,5740,5740,5740,5740,37
|
|
20230721,125900,83188350,5740,5740,5740,5740,0
|
|
20230721,125800,83188350,5740,5740,5740,5740,3
|
|
20230721,125700,83171130,5710,5710,5710,5710,0
|
|
20230721,125600,83171130,5710,5710,5710,5710,0
|
|
20230721,125500,83171130,5710,5710,5710,5710,1
|
|
20230721,125400,83165420,5710,5710,5710,5710,0
|
|
20230721,125300,83165420,5710,5710,5710,5710,0
|
|
20230721,125200,83165420,5710,5710,5710,5710,0
|
|
20230721,125100,83165420,5710,5710,5710,5710,209
|
|
20230721,125000,81972030,5710,5710,5710,5710,0
|
|
20230721,124900,81972030,5710,5710,5710,5710,247
|
|
20230721,124800,80561660,5720,5720,5720,5720,12
|
|
20230721,124700,80493020,5720,5720,5720,5720,1
|
|
20230721,124600,80487300,5720,5730,5730,5720,200
|
|
20230721,124500,79343200,5740,5740,5740,5740,0
|
|
20230721,124400,79343200,5740,5740,5740,5740,0
|
|
20230721,124300,79343200,5740,5740,5740,5740,0
|
|
20230721,124200,79343200,5740,5740,5740,5740,0
|
|
20230721,124100,79343200,5740,5740,5740,5740,0
|
|
20230721,124000,79343200,5740,5740,5740,5740,0
|
|
20230721,123900,79343200,5740,5740,5740,5740,0
|
|
20230721,123800,79343200,5740,5740,5740,5740,10
|
|
20230721,123700,79285800,5740,5740,5740,5740,0
|
|
20230721,123600,79285800,5740,5740,5740,5740,1
|
|
20230721,123500,79280060,5720,5720,5720,5720,0
|
|
20230721,123400,79280060,5720,5720,5720,5720,0
|
|
20230721,123300,79280060,5720,5720,5720,5720,0
|
|
20230721,123200,79280060,5720,5720,5720,5720,220
|
|
20230721,123100,78021660,5720,5720,5720,5720,1
|
|
20230721,123000,78015940,5740,5740,5740,5740,0
|
|
20230721,122900,78015940,5740,5740,5740,5740,0
|
|
20230721,122800,78015940,5740,5740,5740,5740,5
|
|
20230721,122700,77987240,5720,5720,5720,5720,0
|
|
20230721,122600,77987240,5720,5720,5720,5720,0
|
|
20230721,122500,77987240,5720,5720,5720,5720,0
|
|
20230721,122400,77987240,5720,5720,5720,5720,0
|
|
20230721,122300,77987240,5720,5720,5720,5720,0
|
|
20230721,122200,77987240,5720,5720,5720,5720,0
|
|
20230721,122100,77987240,5720,5720,5720,5720,190
|
|
20230721,122000,76900440,5730,5730,5730,5730,610
|
|
20230721,121900,73405140,5740,5740,5740,5740,169
|
|
20230721,121800,72435080,5740,5740,5740,5740,0
|
|
20230721,121700,72435080,5740,5740,5740,5740,0
|
|
20230721,121600,72435080,5740,5740,5740,5740,0
|
|
20230721,121500,72435080,5740,5740,5740,5740,0
|
|
20230721,121400,72435080,5740,5740,5740,5740,0
|
|
20230721,121300,72435080,5740,5740,5740,5740,0
|
|
20230721,121200,72435080,5740,5740,5740,5740,0
|
|
20230721,121100,72435080,5740,5740,5740,5740,0
|
|
20230721,121000,72435080,5740,5740,5740,5740,0
|
|
20230721,120900,72435080,5740,5740,5740,5740,0
|
|
20230721,120800,72435080,5740,5740,5740,5740,0
|
|
20230721,120700,72435080,5740,5740,5740,5740,0
|
|
20230721,120600,72435080,5740,5750,5750,5740,11
|
|
20230721,120500,72371840,5760,5760,5760,5760,0
|
|
20230721,120400,72371840,5760,5760,5760,5760,0
|
|
20230721,120300,72371840,5760,5760,5760,5760,0
|
|
20230721,120200,72371840,5760,5760,5760,5760,0
|
|
20230721,120100,72371840,5760,5760,5760,5760,0
|
|
20230721,120000,72371840,5760,5760,5760,5760,0
|
|
20230721,115900,72371840,5760,5760,5760,5760,300
|
|
20230721,115800,70643840,5760,5760,5760,5760,0
|
|
20230721,115700,70643840,5760,5760,5760,5760,0
|
|
20230721,115600,70643840,5760,5760,5760,5760,2
|
|
20230721,115500,70632320,5760,5760,5760,5760,0
|
|
20230721,115400,70632320,5760,5760,5760,5760,0
|
|
20230721,115300,70632320,5760,5760,5760,5760,2
|
|
20230721,115200,70620800,5760,5760,5760,5760,0
|
|
20230721,115100,70620800,5760,5760,5760,5760,0
|
|
20230721,115000,70620800,5760,5760,5760,5760,200
|
|
20230721,114900,69468800,5760,5760,5760,5760,1
|
|
20230721,114800,69463040,5750,5750,5750,5750,25
|
|
20230721,114700,69319290,5750,5750,5750,5750,1
|
|
20230721,114600,69313540,5730,5730,5730,5730,0
|
|
20230721,114500,69313540,5730,5730,5730,5730,0
|
|
20230721,114400,69313540,5730,5730,5730,5730,0
|
|
20230721,114300,69313540,5730,5730,5730,5730,0
|
|
20230721,114200,69313540,5730,5730,5730,5730,0
|
|
20230721,114100,69313540,5730,5730,5730,5730,0
|
|
20230721,114000,69313540,5730,5730,5730,5730,0
|
|
20230721,113900,69313540,5730,5730,5730,5730,0
|
|
20230721,113800,69313540,5730,5740,5740,5730,564
|
|
20230721,113700,66080480,5740,5740,5740,5740,0
|
|
20230721,113600,66080480,5740,5740,5740,5740,0
|
|
20230721,113500,66080480,5740,5740,5740,5740,38
|
|
20230721,113400,65862360,5750,5750,5750,5750,0
|
|
20230721,113300,65862360,5750,5750,5750,5750,564
|
|
20230721,113200,62619360,5740,5740,5740,5740,0
|
|
20230721,113100,62619360,5740,5740,5740,5740,0
|
|
20230721,113000,62619360,5740,5740,5740,5740,29
|
|
20230721,112900,62452900,5740,5740,5740,5740,0
|
|
20230721,112800,62452900,5740,5740,5740,5740,0
|
|
20230721,112700,62452900,5740,5740,5740,5740,0
|
|
20230721,112600,62452900,5740,5740,5740,5740,0
|
|
20230721,112500,62452900,5740,5740,5740,5740,2
|
|
20230721,112400,62441420,5750,5750,5750,5750,0
|
|
20230721,112300,62441420,5750,5750,5750,5750,0
|
|
20230721,112200,62441420,5750,5750,5750,5750,0
|
|
20230721,112100,62441420,5750,5750,5750,5750,0
|
|
20230721,112000,62441420,5750,5750,5750,5750,0
|
|
20230721,111900,62441420,5750,5750,5750,5750,0
|
|
20230721,111800,62441420,5750,5750,5750,5750,150
|
|
20230721,111700,61578920,5750,5770,5770,5750,1260
|
|
20230721,111600,54323410,5770,5770,5770,5770,0
|
|
20230721,111500,54323410,5770,5770,5770,5770,0
|
|
20230721,111400,54323410,5770,5770,5770,5770,0
|
|
20230721,111300,54323410,5770,5780,5780,5770,87
|
|
20230721,111200,53821320,5790,5790,5790,5790,0
|
|
20230721,111100,53821320,5790,5790,5790,5790,0
|
|
20230721,111000,53821320,5790,5780,5790,5780,96
|
|
20230721,110900,53265580,5790,5790,5790,5790,0
|
|
20230721,110800,53265580,5790,5790,5790,5790,0
|
|
20230721,110700,53265580,5790,5790,5790,5790,100
|
|
20230721,110600,52686580,5790,5790,5790,5790,0
|
|
20230721,110500,52686580,5790,5750,5790,5750,1514
|
|
20230721,110400,43966160,5750,5750,5750,5750,1
|
|
20230721,110300,43960410,5740,5740,5740,5740,0
|
|
20230721,110200,43960410,5740,5750,5750,5740,303
|
|
20230721,110100,42218190,5740,5740,5740,5740,43
|
|
20230721,110000,41971370,5740,5740,5740,5740,0
|
|
20230721,105900,41971370,5740,5740,5740,5740,0
|
|
20230721,105800,41971370,5740,5740,5740,5740,0
|
|
20230721,105700,41971370,5740,5740,5740,5740,102
|
|
20230721,105600,41385890,5730,5730,5730,5730,851
|
|
20230721,105500,36509660,5730,5730,5730,5730,0
|
|
20230721,105400,36509660,5730,5730,5730,5730,0
|
|
20230721,105300,36509660,5730,5730,5730,5730,0
|
|
20230721,105200,36509660,5730,5730,5730,5730,40
|
|
20230721,105100,36280460,5730,5730,5730,5730,1
|
|
20230721,105000,36274730,5690,5690,5690,5690,0
|
|
20230721,104900,36274730,5690,5690,5690,5690,5
|
|
20230721,104800,36246280,5690,5690,5690,5690,0
|
|
20230721,104700,36246280,5690,5690,5690,5690,0
|
|
20230721,104600,36246280,5690,5690,5690,5690,0
|
|
20230721,104500,36246280,5690,5690,5690,5690,0
|
|
20230721,104400,36246280,5690,5690,5690,5690,0
|
|
20230721,104300,36246280,5690,5690,5690,5690,0
|
|
20230721,104200,36246280,5690,5690,5690,5690,0
|
|
20230721,104100,36246280,5690,5690,5690,5690,0
|
|
20230721,104000,36246280,5690,5690,5690,5690,17
|
|
20230721,103900,36149550,5730,5730,5730,5730,0
|
|
20230721,103800,36149550,5730,5730,5730,5730,0
|
|
20230721,103700,36149550,5730,5730,5730,5730,0
|
|
20230721,103600,36149550,5730,5730,5730,5730,0
|
|
20230721,103500,36149550,5730,5730,5730,5730,1
|
|
20230721,103400,36143820,5690,5730,5730,5690,40
|
|
20230721,103300,35916180,5730,5730,5730,5730,0
|
|
20230721,103200,35916180,5730,5730,5730,5730,0
|
|
20230721,103100,35916180,5730,5730,5730,5730,0
|
|
20230721,103000,35916180,5730,5730,5730,5730,0
|
|
20230721,102900,35916180,5730,5730,5730,5730,0
|
|
20230721,102800,35916180,5730,5730,5730,5730,0
|
|
20230721,102700,35916180,5730,5730,5730,5730,0
|
|
20230721,102600,35916180,5730,5720,5730,5720,300
|
|
20230721,102500,34197510,5720,5720,5720,5720,0
|
|
20230721,102400,34197510,5720,5720,5720,5720,0
|
|
20230721,102300,34197510,5720,5720,5720,5720,0
|
|
20230721,102200,34197510,5720,5720,5720,5720,0
|
|
20230721,102100,34197510,5720,5720,5720,5720,0
|
|
20230721,102000,34197510,5720,5720,5720,5720,0
|
|
20230721,101900,34197510,5720,5720,5720,5720,0
|
|
20230721,101800,34197510,5720,5720,5720,5720,0
|
|
20230721,101700,34197510,5720,5720,5720,5720,0
|
|
20230721,101600,34197510,5720,5720,5720,5720,0
|
|
20230721,101500,34197510,5720,5720,5720,5720,0
|
|
20230721,101400,34197510,5720,5720,5720,5720,17
|
|
20230721,101300,34100270,5720,5720,5720,5720,0
|
|
20230721,101200,34100270,5720,5720,5720,5720,0
|
|
20230721,101100,34100270,5720,5720,5720,5720,0
|
|
20230721,101000,34100270,5720,5720,5720,5720,87
|
|
20230721,100900,33602630,5690,5690,5690,5690,40
|
|
20230721,100800,33375030,5690,5690,5690,5690,0
|
|
20230721,100700,33375030,5690,5690,5690,5690,19
|
|
20230721,100600,33266920,5690,5690,5690,5690,0
|
|
20230721,100500,33266920,5690,5690,5690,5690,14
|
|
20230721,100400,33187260,5700,5700,5700,5700,0
|
|
20230721,100300,33187260,5700,5700,5700,5700,0
|
|
20230721,100200,33187260,5700,5700,5700,5700,0
|
|
20230721,100100,33187260,5700,5700,5700,5700,1176
|
|
20230721,100000,26484060,5700,5700,5700,5700,0
|
|
20230721,095900,26484060,5700,5700,5700,5700,0
|
|
20230721,095800,26484060,5700,5700,5700,5700,0
|
|
20230721,095700,26484060,5700,5700,5700,5700,0
|
|
20230721,095600,26484060,5700,5700,5700,5700,0
|
|
20230721,095500,26484060,5700,5700,5700,5700,0
|
|
20230721,095400,26484060,5700,5700,5700,5700,0
|
|
20230721,095300,26484060,5700,5700,5700,5700,0
|
|
20230721,095200,26484060,5700,5700,5700,5700,0
|
|
20230721,095100,26484060,5700,5700,5700,5700,0
|
|
20230721,095000,26484060,5700,5700,5700,5700,0
|
|
20230721,094900,26484060,5700,5700,5700,5700,0
|
|
20230721,094800,26484060,5700,5700,5700,5700,0
|
|
20230721,094700,26484060,5700,5700,5700,5700,196
|
|
20230721,094600,25366860,5700,5700,5700,5700,0
|
|
20230721,094500,25366860,5700,5700,5700,5700,0
|
|
20230721,094400,25366860,5700,5700,5700,5700,0
|
|
20230721,094300,25366860,5700,5700,5700,5700,0
|
|
20230721,094200,25366860,5700,5700,5700,5700,0
|
|
20230721,094100,25366860,5700,5700,5700,5700,0
|
|
20230721,094000,25366860,5700,5700,5700,5700,0
|
|
20230721,093900,25366860,5700,5700,5700,5700,0
|
|
20230721,093800,25366860,5700,5700,5700,5700,0
|
|
20230721,093700,25366860,5700,5700,5700,5700,0
|
|
20230721,093600,25366860,5700,5700,5700,5700,0
|
|
20230721,093500,25366860,5700,5700,5700,5700,347
|
|
20230721,093400,23388960,5700,5700,5700,5700,1
|
|
20230721,093300,23383260,5700,5700,5700,5700,152
|
|
20230721,093200,22516860,5730,5730,5730,5730,0
|
|
20230721,093100,22516860,5730,5730,5730,5730,10
|
|
20230721,093000,22459560,5720,5720,5720,5720,0
|
|
20230721,092900,22459560,5720,5720,5720,5720,0
|
|
20230721,092800,22459560,5720,5720,5720,5720,0
|
|
20230721,092700,22459560,5720,5720,5720,5720,0
|
|
20230721,092600,22459560,5720,5720,5720,5720,0
|
|
20230721,092500,22459560,5720,5720,5720,5720,30
|
|
20230721,092400,22287960,5690,5690,5690,5690,0
|
|
20230721,092300,22287960,5690,5690,5690,5690,463
|
|
20230721,092200,19653490,5690,5690,5690,5690,0
|
|
20230721,092100,19653490,5690,5690,5690,5690,308
|
|
20230721,092000,17900970,5690,5690,5690,5690,229
|
|
20230721,091900,16597960,5700,5730,5730,5700,3
|
|
20230721,091800,16580830,5710,5710,5710,5710,0
|
|
20230721,091700,16580830,5710,5710,5710,5710,0
|
|
20230721,091600,16580830,5710,5710,5710,5710,125
|
|
20230721,091500,15867080,5710,5720,5720,5710,890
|
|
20230721,091400,10780080,5740,5740,5740,5740,0
|
|
20230721,091300,10780080,5740,5740,5740,5740,0
|
|
20230721,091200,10780080,5740,5740,5740,5740,0
|
|
20230721,091100,10780080,5740,5740,5740,5740,0
|
|
20230721,091000,10780080,5740,5740,5740,5740,0
|
|
20230721,090900,10780080,5740,5740,5740,5740,0
|
|
20230721,090800,10780080,5740,5740,5740,5740,180
|
|
20230721,090700,9746880,5740,5740,5740,5740,0
|
|
20230721,090600,9746880,5740,5740,5740,5740,0
|
|
20230721,090500,9746880,5740,5740,5740,5740,21
|
|
20230721,090400,9626340,5750,5750,5750,5750,0
|
|
20230721,090300,9626340,5750,5740,5750,5740,1530
|
|
20230721,090200,829080,5750,5750,5750,5750,0
|
|
20230721,090100,829080,5750,5720,5750,5720,21
|
|
20230721,090000,708750,5670,5670,5670,5670,125
|