636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193300,126323810,5600,5600,5600,5600,225
|
|
20230705,193200,126323810,5600,5600,5600,5600,0
|
|
20230705,193100,126323810,5600,5600,5600,5600,0
|
|
20230705,193000,126323810,5600,5600,5600,5600,0
|
|
20230705,192900,126323810,5600,5600,5600,5600,0
|
|
20230705,192800,126323810,5600,5600,5600,5600,0
|
|
20230705,192700,126323810,5600,5600,5600,5600,0
|
|
20230705,192600,126323810,5600,5600,5600,5600,0
|
|
20230705,192500,126323810,5600,5600,5600,5600,0
|
|
20230705,192400,126323810,5600,5600,5600,5600,0
|
|
20230705,192300,126323810,5600,5600,5600,5600,0
|
|
20230705,192200,126323810,5600,5600,5600,5600,0
|
|
20230705,192100,126323810,5600,5600,5600,5600,0
|
|
20230705,192000,126323810,5600,5600,5600,5600,0
|
|
20230705,191900,126323810,5600,5600,5600,5600,0
|
|
20230705,191800,126323810,5600,5600,5600,5600,0
|
|
20230705,191700,126323810,5600,5600,5600,5600,0
|
|
20230705,191600,126323810,5600,5600,5600,5600,0
|
|
20230705,191500,126323810,5600,5600,5600,5600,0
|
|
20230705,191400,126323810,5600,5600,5600,5600,0
|
|
20230705,191300,126323810,5600,5600,5600,5600,0
|
|
20230705,191200,126323810,5600,5600,5600,5600,0
|
|
20230705,191100,126323810,5600,5600,5600,5600,0
|
|
20230705,191000,126323810,5600,5600,5600,5600,0
|
|
20230705,190900,126323810,5600,5600,5600,5600,0
|
|
20230705,190800,126323810,5600,5600,5600,5600,0
|
|
20230705,190700,126323810,5600,5600,5600,5600,0
|
|
20230705,190600,126323810,5600,5600,5600,5600,0
|
|
20230705,190500,126323810,5600,5600,5600,5600,0
|
|
20230705,190400,126323810,5600,5600,5600,5600,0
|
|
20230705,190300,126323810,5600,5600,5600,5600,225
|
|
20230705,190200,126323810,5600,5600,5600,5600,0
|
|
20230705,190100,126323810,5600,5600,5600,5600,0
|
|
20230705,190000,126323810,5600,5600,5600,5600,0
|
|
20230705,185900,126323810,5600,5600,5600,5600,0
|
|
20230705,185800,126323810,5600,5600,5600,5600,0
|
|
20230705,185700,126323810,5600,5600,5600,5600,0
|
|
20230705,185600,126323810,5600,5600,5600,5600,0
|
|
20230705,185500,126323810,5600,5600,5600,5600,0
|
|
20230705,185400,126323810,5600,5600,5600,5600,0
|
|
20230705,185300,126323810,5600,5600,5600,5600,0
|
|
20230705,185200,126323810,5600,5600,5600,5600,0
|
|
20230705,185100,126323810,5600,5600,5600,5600,0
|
|
20230705,185000,126323810,5600,5600,5600,5600,0
|
|
20230705,184900,126323810,5600,5600,5600,5600,0
|
|
20230705,184800,126323810,5600,5600,5600,5600,0
|
|
20230705,184700,126323810,5600,5600,5600,5600,0
|
|
20230705,184600,126323810,5600,5600,5600,5600,0
|
|
20230705,184500,126323810,5600,5600,5600,5600,0
|
|
20230705,184400,126323810,5600,5600,5600,5600,0
|
|
20230705,184300,126323810,5600,5600,5600,5600,0
|
|
20230705,184200,126323810,5600,5600,5600,5600,0
|
|
20230705,184100,126323810,5600,5600,5600,5600,0
|
|
20230705,184000,126323810,5600,5600,5600,5600,0
|
|
20230705,183900,126323810,5600,5600,5600,5600,0
|
|
20230705,183800,126323810,5600,5600,5600,5600,0
|
|
20230705,183700,126323810,5600,5600,5600,5600,0
|
|
20230705,183600,126323810,5600,5600,5600,5600,0
|
|
20230705,183500,126323810,5600,5600,5600,5600,0
|
|
20230705,183400,126323810,5600,5600,5600,5600,0
|
|
20230705,183300,126323810,5600,5600,5600,5600,225
|
|
20230705,183200,126323810,5600,5600,5600,5600,0
|
|
20230705,183100,126323810,5600,5600,5600,5600,0
|
|
20230705,183000,126323810,5600,5600,5600,5600,0
|
|
20230705,182900,126323810,5600,5600,5600,5600,0
|
|
20230705,182800,126323810,5600,5600,5600,5600,0
|
|
20230705,182700,126323810,5600,5600,5600,5600,0
|
|
20230705,182600,126323810,5600,5600,5600,5600,0
|
|
20230705,182500,126323810,5600,5600,5600,5600,0
|
|
20230705,182400,126323810,5600,5600,5600,5600,0
|
|
20230705,182300,126323810,5600,5600,5600,5600,0
|
|
20230705,182200,126323810,5600,5600,5600,5600,0
|
|
20230705,182100,126323810,5600,5600,5600,5600,0
|
|
20230705,182000,126323810,5600,5600,5600,5600,0
|
|
20230705,181900,126323810,5600,5600,5600,5600,0
|
|
20230705,181800,126323810,5600,5600,5600,5600,0
|
|
20230705,181700,126323810,5600,5600,5600,5600,0
|
|
20230705,181600,126323810,5600,5600,5600,5600,0
|
|
20230705,181500,126323810,5600,5600,5600,5600,0
|
|
20230705,181400,126323810,5600,5600,5600,5600,0
|
|
20230705,181300,126323810,5600,5600,5600,5600,0
|
|
20230705,181200,126323810,5600,5600,5600,5600,0
|
|
20230705,181100,126323810,5600,5600,5600,5600,0
|
|
20230705,181000,126323810,5600,5600,5600,5600,0
|
|
20230705,180900,126323810,5600,5600,5600,5600,0
|
|
20230705,180800,126323810,5600,5600,5600,5600,0
|
|
20230705,180700,126323810,5600,5600,5600,5600,0
|
|
20230705,180600,126323810,5600,5600,5600,5600,0
|
|
20230705,180500,126323810,5600,5600,5600,5600,0
|
|
20230705,180400,126323810,5600,5600,5600,5600,0
|
|
20230705,180300,126323810,5600,5600,5600,5600,225
|
|
20230705,180200,126323810,5600,5600,5600,5600,0
|
|
20230705,180100,126323810,5600,5600,5600,5600,0
|
|
20230705,180000,126323810,5600,5600,5600,5600,0
|
|
20230705,175900,126323810,5600,5600,5600,5600,0
|
|
20230705,175800,126323810,5600,5600,5600,5600,0
|
|
20230705,175700,126323810,5600,5600,5600,5600,0
|
|
20230705,175600,126323810,5600,5600,5600,5600,0
|
|
20230705,175500,126323810,5600,5600,5600,5600,0
|
|
20230705,175400,126323810,5600,5600,5600,5600,0
|
|
20230705,175300,126323810,5600,5600,5600,5600,0
|
|
20230705,175200,126323810,5600,5600,5600,5600,0
|
|
20230705,175100,126323810,5600,5600,5600,5600,0
|
|
20230705,175000,126323810,5600,5600,5600,5600,0
|
|
20230705,174900,126323810,5600,5600,5600,5600,0
|
|
20230705,174800,126323810,5600,5600,5600,5600,0
|
|
20230705,174700,126323810,5600,5600,5600,5600,0
|
|
20230705,174600,126323810,5600,5600,5600,5600,0
|
|
20230705,174500,126323810,5600,5600,5600,5600,0
|
|
20230705,174400,126323810,5600,5600,5600,5600,0
|
|
20230705,174300,126323810,5600,5600,5600,5600,0
|
|
20230705,174200,126323810,5600,5600,5600,5600,0
|
|
20230705,174100,126323810,5600,5600,5600,5600,0
|
|
20230705,174000,126323810,5600,5600,5600,5600,0
|
|
20230705,173900,126323810,5600,5600,5600,5600,0
|
|
20230705,173800,126323810,5600,5600,5600,5600,0
|
|
20230705,173700,126323810,5600,5600,5600,5600,0
|
|
20230705,173600,126323810,5600,5600,5600,5600,0
|
|
20230705,173500,126323810,5600,5600,5600,5600,0
|
|
20230705,173400,126323810,5600,5600,5600,5600,0
|
|
20230705,173300,126323810,5600,5600,5600,5600,225
|
|
20230705,173200,126323810,5600,5600,5600,5600,0
|
|
20230705,173100,126323810,5600,5600,5600,5600,0
|
|
20230705,173000,126323810,5600,5600,5600,5600,0
|
|
20230705,172900,126323810,5600,5600,5600,5600,0
|
|
20230705,172800,126323810,5600,5600,5600,5600,0
|
|
20230705,172700,126323810,5600,5600,5600,5600,0
|
|
20230705,172600,126323810,5600,5600,5600,5600,0
|
|
20230705,172500,126323810,5600,5600,5600,5600,0
|
|
20230705,172400,126323810,5600,5600,5600,5600,0
|
|
20230705,172300,126323810,5600,5600,5600,5600,0
|
|
20230705,172200,126323810,5600,5600,5600,5600,0
|
|
20230705,172100,126323810,5600,5600,5600,5600,0
|
|
20230705,172000,126323810,5600,5600,5600,5600,0
|
|
20230705,171900,126323810,5600,5600,5600,5600,0
|
|
20230705,171800,126323810,5600,5600,5600,5600,0
|
|
20230705,171700,126323810,5600,5600,5600,5600,0
|
|
20230705,171600,126323810,5600,5600,5600,5600,0
|
|
20230705,171500,126323810,5600,5600,5600,5600,0
|
|
20230705,171400,126323810,5600,5600,5600,5600,0
|
|
20230705,171300,126323810,5600,5600,5600,5600,0
|
|
20230705,171200,126323810,5600,5600,5600,5600,0
|
|
20230705,171100,126323810,5600,5600,5600,5600,0
|
|
20230705,171000,126323810,5600,5600,5600,5600,0
|
|
20230705,170900,126323810,5600,5600,5600,5600,0
|
|
20230705,170800,126323810,5600,5600,5600,5600,0
|
|
20230705,170700,126323810,5600,5600,5600,5600,0
|
|
20230705,170600,126323810,5600,5600,5600,5600,0
|
|
20230705,170500,126323810,5600,5600,5600,5600,0
|
|
20230705,170400,126323810,5600,5600,5600,5600,0
|
|
20230705,170300,126323810,5600,5600,5600,5600,225
|
|
20230705,170200,126323810,5600,5600,5600,5600,0
|
|
20230705,170100,126323810,5600,5600,5600,5600,0
|
|
20230705,170000,126323810,5600,5600,5600,5600,0
|
|
20230705,165900,126323810,5600,5600,5600,5600,0
|
|
20230705,165800,126323810,5600,5600,5600,5600,0
|
|
20230705,165700,126323810,5600,5600,5600,5600,0
|
|
20230705,165600,126323810,5600,5600,5600,5600,0
|
|
20230705,165500,126323810,5600,5600,5600,5600,0
|
|
20230705,165400,126323810,5600,5600,5600,5600,0
|
|
20230705,165300,126323810,5600,5600,5600,5600,0
|
|
20230705,165200,126323810,5600,5600,5600,5600,0
|
|
20230705,165100,126323810,5600,5600,5600,5600,0
|
|
20230705,165000,126323810,5600,5600,5600,5600,0
|
|
20230705,164900,126323810,5600,5600,5600,5600,0
|
|
20230705,164800,126323810,5600,5600,5600,5600,0
|
|
20230705,164700,126323810,5600,5600,5600,5600,0
|
|
20230705,164600,126323810,5600,5600,5600,5600,0
|
|
20230705,164500,126323810,5600,5600,5600,5600,0
|
|
20230705,164400,126323810,5600,5600,5600,5600,0
|
|
20230705,164300,126323810,5600,5600,5600,5600,0
|
|
20230705,164200,126323810,5600,5600,5600,5600,0
|
|
20230705,164100,126323810,5600,5600,5600,5600,0
|
|
20230705,164000,126323810,5600,5600,5600,5600,0
|
|
20230705,163900,126323810,5600,5600,5600,5600,0
|
|
20230705,163800,126323810,5600,5600,5600,5600,0
|
|
20230705,163700,126323810,5600,5600,5600,5600,0
|
|
20230705,163600,126323810,5600,5600,5600,5600,0
|
|
20230705,163500,126323810,5600,5600,5600,5600,0
|
|
20230705,163400,126323810,5600,5600,5600,5600,0
|
|
20230705,163300,126323810,5600,5600,5600,5600,225
|
|
20230705,163200,126323810,5600,5600,5600,5600,0
|
|
20230705,163100,126323810,5600,5600,5600,5600,0
|
|
20230705,163000,126323810,5600,5600,5600,5600,0
|
|
20230705,162900,126323810,5600,5600,5600,5600,0
|
|
20230705,162800,126323810,5600,5600,5600,5600,0
|
|
20230705,162700,126323810,5600,5600,5600,5600,0
|
|
20230705,162600,126323810,5600,5600,5600,5600,0
|
|
20230705,162500,126323810,5600,5600,5600,5600,0
|
|
20230705,162400,126323810,5600,5600,5600,5600,0
|
|
20230705,162300,126323810,5600,5600,5600,5600,0
|
|
20230705,162200,126323810,5600,5600,5600,5600,0
|
|
20230705,162100,126323810,5600,5600,5600,5600,0
|
|
20230705,162000,126323810,5600,5600,5600,5600,0
|
|
20230705,161900,126323810,5600,5600,5600,5600,0
|
|
20230705,161800,126323810,5600,5600,5600,5600,0
|
|
20230705,161700,126323810,5600,5600,5600,5600,0
|
|
20230705,161600,126323810,5600,5600,5600,5600,0
|
|
20230705,161500,126323810,5600,5600,5600,5600,0
|
|
20230705,161400,126323810,5600,5600,5600,5600,0
|
|
20230705,161300,126323810,5600,5600,5600,5600,0
|
|
20230705,161200,126323810,5600,5600,5600,5600,0
|
|
20230705,161100,126323810,5600,5600,5600,5600,0
|
|
20230705,161000,126323810,5600,5600,5600,5600,0
|
|
20230705,160900,126323810,5600,5600,5600,5600,0
|
|
20230705,160800,126323810,5600,5600,5600,5600,0
|
|
20230705,160700,126323810,5600,5600,5600,5600,0
|
|
20230705,160600,126323810,5600,5600,5600,5600,0
|
|
20230705,160500,126323810,5600,5600,5600,5600,0
|
|
20230705,160400,126323810,5600,5600,5600,5600,0
|
|
20230705,160300,126323810,5600,5600,5600,5600,225
|
|
20230705,160200,126323810,5600,5600,5600,5600,0
|
|
20230705,160100,126323810,5600,5600,5600,5600,0
|
|
20230705,160000,126323810,5600,5600,5600,5600,0
|
|
20230705,155900,126323810,5600,5600,5600,5600,0
|
|
20230705,155800,126323810,5600,5600,5600,5600,0
|
|
20230705,155700,126323810,5600,5600,5600,5600,0
|
|
20230705,155600,126323810,5600,5600,5600,5600,0
|
|
20230705,155500,126323810,5600,5600,5600,5600,0
|
|
20230705,155400,126323810,5600,5600,5600,5600,0
|
|
20230705,155300,126323810,5600,5600,5600,5600,0
|
|
20230705,155200,126323810,5600,5600,5600,5600,0
|
|
20230705,155100,126323810,5600,5600,5600,5600,0
|
|
20230705,155000,126323810,5600,5600,5600,5600,0
|
|
20230705,154900,126323810,5600,5600,5600,5600,0
|
|
20230705,154800,126323810,5600,5600,5600,5600,0
|
|
20230705,154700,126323810,5600,5600,5600,5600,0
|
|
20230705,154600,126323810,5600,5600,5600,5600,0
|
|
20230705,154500,126323810,5600,5600,5600,5600,0
|
|
20230705,154400,126323810,5600,5600,5600,5600,0
|
|
20230705,154300,126323810,5600,5600,5600,5600,0
|
|
20230705,154200,126323810,5600,5600,5600,5600,0
|
|
20230705,154100,126323810,5600,5600,5600,5600,0
|
|
20230705,154000,126323810,5600,5600,5600,5600,0
|
|
20230705,153900,126323810,5600,5600,5600,5600,0
|
|
20230705,153800,126323810,5600,5600,5600,5600,0
|
|
20230705,153700,126323810,5600,5600,5600,5600,0
|
|
20230705,153600,126323810,5600,5600,5600,5600,0
|
|
20230705,153500,126323810,5600,5600,5600,5600,0
|
|
20230705,153400,126323810,5600,5600,5600,5600,0
|
|
20230705,153300,126323810,5600,5600,5600,5600,225
|
|
20230705,153200,126323810,5600,5600,5600,5600,0
|
|
20230705,153100,126323810,5600,5600,5600,5600,0
|
|
20230705,153000,126323810,5600,5600,5600,5600,225
|
|
20230705,152900,125063810,5560,5560,5560,5560,0
|
|
20230705,152800,125063810,5560,5560,5560,5560,0
|
|
20230705,152700,125063810,5560,5560,5560,5560,0
|
|
20230705,152600,125063810,5560,5560,5560,5560,0
|
|
20230705,152500,125063810,5560,5560,5560,5560,0
|
|
20230705,152400,125063810,5560,5560,5560,5560,0
|
|
20230705,152300,125063810,5560,5560,5560,5560,0
|
|
20230705,152200,125063810,5560,5560,5560,5560,0
|
|
20230705,152100,125063810,5560,5560,5560,5560,0
|
|
20230705,152000,125063810,5560,5560,5560,5560,0
|
|
20230705,151900,125063810,5560,5560,5560,5550,280
|
|
20230705,151800,123509070,5560,5560,5560,5560,418
|
|
20230705,151700,121184990,5570,5570,5570,5570,124
|
|
20230705,151600,120494310,5570,5570,5570,5570,0
|
|
20230705,151500,120494310,5570,5570,5570,5570,34
|
|
20230705,151400,120304930,5570,5570,5570,5570,25
|
|
20230705,151300,120165680,5570,5570,5570,5570,0
|
|
20230705,151200,120165680,5570,5570,5570,5570,0
|
|
20230705,151100,120165680,5570,5570,5570,5570,0
|
|
20230705,151000,120165680,5570,5570,5570,5570,0
|
|
20230705,150900,120165680,5570,5570,5570,5570,0
|
|
20230705,150800,120165680,5570,5570,5570,5570,0
|
|
20230705,150700,120165680,5570,5570,5580,5570,40
|
|
20230705,150600,119942870,5570,5570,5570,5570,78
|
|
20230705,150500,119508410,5570,5570,5570,5570,133
|
|
20230705,150400,118767600,5570,5580,5580,5570,270
|
|
20230705,150300,117261090,5580,5580,5580,5580,0
|
|
20230705,150200,117261090,5580,5580,5580,5580,0
|
|
20230705,150100,117261090,5580,5570,5580,5570,55
|
|
20230705,150000,116954240,5580,5580,5580,5580,0
|
|
20230705,145900,116954240,5580,5580,5580,5580,0
|
|
20230705,145800,116954240,5580,5580,5580,5580,30
|
|
20230705,145700,116786840,5580,5590,5590,5580,184
|
|
20230705,145600,115760080,5580,5580,5580,5580,0
|
|
20230705,145500,115760080,5580,5580,5580,5580,1
|
|
20230705,145400,115754500,5640,5640,5640,5640,0
|
|
20230705,145300,115754500,5640,5640,5640,5640,1
|
|
20230705,145200,115748860,5650,5620,5650,5620,200
|
|
20230705,145100,114621350,5630,5630,5630,5630,0
|
|
20230705,145000,114621350,5630,5630,5630,5630,0
|
|
20230705,144900,114621350,5630,5630,5630,5630,0
|
|
20230705,144800,114621350,5630,5620,5630,5620,177
|
|
20230705,144700,113625730,5630,5630,5630,5630,0
|
|
20230705,144600,113625730,5630,5630,5630,5630,0
|
|
20230705,144500,113625730,5630,5630,5630,5630,0
|
|
20230705,144400,113625730,5630,5630,5630,5630,0
|
|
20230705,144300,113625730,5630,5630,5630,5630,0
|
|
20230705,144200,113625730,5630,5630,5630,5630,0
|
|
20230705,144100,113625730,5630,5630,5630,5630,0
|
|
20230705,144000,113625730,5630,5610,5630,5610,100
|
|
20230705,143900,113063880,5610,5610,5610,5610,0
|
|
20230705,143800,113063880,5610,5610,5610,5610,1
|
|
20230705,143700,113058270,5590,5590,5590,5590,300
|
|
20230705,143600,111381270,5590,5590,5590,5590,1
|
|
20230705,143500,111375680,5590,5590,5590,5590,0
|
|
20230705,143400,111375680,5590,5590,5590,5590,10
|
|
20230705,143300,111319780,5590,5590,5590,5590,10
|
|
20230705,143200,111263880,5580,5580,5580,5580,10
|
|
20230705,143100,111208080,5570,5570,5570,5570,0
|
|
20230705,143000,111208080,5570,5570,5570,5570,0
|
|
20230705,142900,111208080,5570,5570,5570,5570,0
|
|
20230705,142800,111208080,5570,5570,5570,5570,20
|
|
20230705,142700,111096680,5570,5570,5570,5570,0
|
|
20230705,142600,111096680,5570,5570,5570,5570,0
|
|
20230705,142500,111096680,5570,5570,5570,5570,0
|
|
20230705,142400,111096680,5570,5570,5570,5570,0
|
|
20230705,142300,111096680,5570,5570,5570,5570,0
|
|
20230705,142200,111096680,5570,5570,5570,5570,2
|
|
20230705,142100,111085540,5570,5570,5570,5570,0
|
|
20230705,142000,111085540,5570,5570,5570,5570,0
|
|
20230705,141900,111085540,5570,5570,5570,5570,0
|
|
20230705,141800,111085540,5570,5570,5570,5570,0
|
|
20230705,141700,111085540,5570,5560,5580,5550,786
|
|
20230705,141600,106717170,5560,5570,5570,5560,1877
|
|
20230705,141500,96277140,5570,5570,5570,5570,169
|
|
20230705,141400,95335810,5580,5580,5580,5580,80
|
|
20230705,141300,94889410,5570,5570,5570,5570,212
|
|
20230705,141200,93708570,5570,5570,5570,5570,1
|
|
20230705,141100,93703000,5570,5570,5570,5570,0
|
|
20230705,141000,93703000,5570,5570,5570,5570,0
|
|
20230705,140900,93703000,5570,5570,5570,5570,0
|
|
20230705,140800,93703000,5570,5590,5590,5570,1117
|
|
20230705,140700,87477170,5590,5590,5600,5590,31
|
|
20230705,140600,87303780,5580,5580,5580,5580,27
|
|
20230705,140500,87153120,5600,5600,5600,5600,0
|
|
20230705,140400,87153120,5600,5600,5600,5600,0
|
|
20230705,140300,87153120,5600,5600,5600,5600,1
|
|
20230705,140200,87147520,5600,5600,5600,5600,0
|
|
20230705,140100,87147520,5600,5600,5600,5600,0
|
|
20230705,140000,87147520,5600,5600,5600,5600,0
|
|
20230705,135900,87147520,5600,5600,5600,5600,0
|
|
20230705,135800,87147520,5600,5600,5600,5600,0
|
|
20230705,135700,87147520,5600,5600,5600,5600,38
|
|
20230705,135600,86934720,5590,5590,5590,5590,24
|
|
20230705,135500,86800560,5600,5600,5600,5600,0
|
|
20230705,135400,86800560,5600,5600,5600,5600,0
|
|
20230705,135300,86800560,5600,5600,5600,5600,0
|
|
20230705,135200,86800560,5600,5600,5600,5600,0
|
|
20230705,135100,86800560,5600,5600,5600,5600,0
|
|
20230705,135000,86800560,5600,5600,5600,5600,0
|
|
20230705,134900,86800560,5600,5600,5600,5600,0
|
|
20230705,134800,86800560,5600,5600,5600,5600,1
|
|
20230705,134700,86794960,5600,5600,5600,5600,1
|
|
20230705,134600,86789360,5600,5600,5600,5600,0
|
|
20230705,134500,86789360,5600,5600,5600,5600,22
|
|
20230705,134400,86666160,5600,5600,5600,5600,1
|
|
20230705,134300,86660560,5600,5600,5600,5600,0
|
|
20230705,134200,86660560,5600,5600,5600,5600,0
|
|
20230705,134100,86660560,5600,5600,5600,5600,2
|
|
20230705,134000,86649360,5570,5570,5570,5570,0
|
|
20230705,133900,86649360,5570,5570,5570,5570,10
|
|
20230705,133800,86593660,5570,5570,5570,5570,0
|
|
20230705,133700,86593660,5570,5570,5570,5570,0
|
|
20230705,133600,86593660,5570,5570,5570,5570,0
|
|
20230705,133500,86593660,5570,5570,5570,5570,0
|
|
20230705,133400,86593660,5570,5590,5590,5570,349
|
|
20230705,133300,84649310,5590,5590,5590,5590,20
|
|
20230705,133200,84537510,5570,5570,5570,5570,0
|
|
20230705,133100,84537510,5570,5570,5570,5570,0
|
|
20230705,133000,84537510,5570,5590,5590,5570,2266
|
|
20230705,132900,71883580,5600,5600,5600,5600,0
|
|
20230705,132800,71883580,5600,5600,5600,5600,0
|
|
20230705,132700,71883580,5600,5600,5600,5600,0
|
|
20230705,132600,71883580,5600,5600,5600,5600,15
|
|
20230705,132500,71799580,5600,5600,5600,5590,269
|
|
20230705,132400,70295720,5600,5620,5620,5600,441
|
|
20230705,132300,67824500,5600,5600,5600,5600,313
|
|
20230705,132200,66071700,5600,5600,5600,5600,233
|
|
20230705,132100,64766900,5630,5630,5630,5630,0
|
|
20230705,132000,64766900,5630,5630,5630,5630,0
|
|
20230705,131900,64766900,5630,5630,5630,5630,0
|
|
20230705,131800,64766900,5630,5620,5630,5620,2
|
|
20230705,131700,64755650,5630,5630,5630,5630,0
|
|
20230705,131600,64755650,5630,5630,5630,5630,0
|
|
20230705,131500,64755650,5630,5630,5630,5630,0
|
|
20230705,131400,64755650,5630,5620,5630,5620,10
|
|
20230705,131300,64699360,5600,5600,5600,5600,0
|
|
20230705,131200,64699360,5600,5600,5600,5600,235
|
|
20230705,131100,63383360,5600,5600,5600,5600,15
|
|
20230705,131000,63299360,5610,5610,5610,5610,0
|
|
20230705,130900,63299360,5610,5610,5610,5610,0
|
|
20230705,130800,63299360,5610,5610,5610,5610,111
|
|
20230705,130700,62676650,5630,5630,5630,5630,0
|
|
20230705,130600,62676650,5630,5630,5630,5630,0
|
|
20230705,130500,62676650,5630,5630,5630,5630,0
|
|
20230705,130400,62676650,5630,5630,5630,5630,0
|
|
20230705,130300,62676650,5630,5630,5630,5630,0
|
|
20230705,130200,62676650,5630,5630,5630,5630,0
|
|
20230705,130100,62676650,5630,5630,5630,5630,0
|
|
20230705,130000,62676650,5630,5630,5630,5630,0
|
|
20230705,125900,62676650,5630,5630,5630,5630,0
|
|
20230705,125800,62676650,5630,5630,5630,5630,1
|
|
20230705,125700,62671020,5610,5610,5610,5610,0
|
|
20230705,125600,62671020,5610,5610,5610,5610,0
|
|
20230705,125500,62671020,5610,5600,5610,5600,92
|
|
20230705,125400,62154910,5630,5630,5630,5630,0
|
|
20230705,125300,62154910,5630,5630,5630,5630,0
|
|
20230705,125200,62154910,5630,5630,5630,5630,0
|
|
20230705,125100,62154910,5630,5630,5630,5630,0
|
|
20230705,125000,62154910,5630,5630,5630,5630,0
|
|
20230705,124900,62154910,5630,5630,5630,5630,0
|
|
20230705,124800,62154910,5630,5630,5630,5630,0
|
|
20230705,124700,62154910,5630,5620,5630,5620,2
|
|
20230705,124600,62143660,5630,5620,5630,5620,10
|
|
20230705,124500,62087370,5630,5630,5630,5630,0
|
|
20230705,124400,62087370,5630,5630,5630,5630,0
|
|
20230705,124300,62087370,5630,5630,5630,5630,0
|
|
20230705,124200,62087370,5630,5630,5630,5630,0
|
|
20230705,124100,62087370,5630,5610,5630,5610,2
|
|
20230705,124000,62076130,5630,5610,5630,5610,19
|
|
20230705,123900,61969200,5610,5610,5610,5610,1
|
|
20230705,123800,61963590,5590,5590,5590,5590,0
|
|
20230705,123700,61963590,5590,5590,5590,5590,0
|
|
20230705,123600,61963590,5590,5590,5590,5590,0
|
|
20230705,123500,61963590,5590,5590,5590,5590,90
|
|
20230705,123400,61460490,5600,5600,5600,5600,0
|
|
20230705,123300,61460490,5600,5610,5630,5600,6
|
|
20230705,123200,61426850,5590,5590,5590,5590,0
|
|
20230705,123100,61426850,5590,5590,5590,5590,1
|
|
20230705,123000,61421260,5590,5590,5590,5590,669
|
|
20230705,122900,57681550,5600,5600,5600,5600,63
|
|
20230705,122800,57328750,5600,5600,5600,5600,37
|
|
20230705,122700,57121550,5610,5610,5610,5610,73
|
|
20230705,122600,56712020,5630,5630,5630,5630,0
|
|
20230705,122500,56712020,5630,5630,5630,5630,0
|
|
20230705,122400,56712020,5630,5630,5630,5630,0
|
|
20230705,122300,56712020,5630,5630,5630,5630,0
|
|
20230705,122200,56712020,5630,5630,5630,5630,5
|
|
20230705,122100,56683870,5630,5630,5630,5630,0
|
|
20230705,122000,56683870,5630,5630,5630,5630,0
|
|
20230705,121900,56683870,5630,5630,5630,5630,0
|
|
20230705,121800,56683870,5630,5630,5630,5630,0
|
|
20230705,121700,56683870,5630,5630,5630,5630,35
|
|
20230705,121600,56486820,5630,5630,5630,5630,1
|
|
20230705,121500,56481190,5610,5610,5610,5610,0
|
|
20230705,121400,56481190,5610,5610,5610,5610,0
|
|
20230705,121300,56481190,5610,5610,5610,5610,0
|
|
20230705,121200,56481190,5610,5610,5610,5610,0
|
|
20230705,121100,56481190,5610,5610,5610,5610,0
|
|
20230705,121000,56481190,5610,5610,5610,5610,0
|
|
20230705,120900,56481190,5610,5610,5610,5610,0
|
|
20230705,120800,56481190,5610,5610,5610,5610,0
|
|
20230705,120700,56481190,5610,5610,5610,5610,0
|
|
20230705,120600,56481190,5610,5610,5610,5610,0
|
|
20230705,120500,56481190,5610,5610,5610,5610,0
|
|
20230705,120400,56481190,5610,5610,5610,5610,0
|
|
20230705,120300,56481190,5610,5610,5610,5610,1
|
|
20230705,120200,56475580,5620,5620,5620,5620,0
|
|
20230705,120100,56475580,5620,5610,5620,5610,9
|
|
20230705,120000,56425010,5630,5630,5630,5630,0
|
|
20230705,115900,56425010,5630,5630,5630,5630,0
|
|
20230705,115800,56425010,5630,5630,5630,5630,0
|
|
20230705,115700,56425010,5630,5630,5630,5630,0
|
|
20230705,115600,56425010,5630,5630,5630,5630,0
|
|
20230705,115500,56425010,5630,5630,5630,5630,0
|
|
20230705,115400,56425010,5630,5630,5630,5630,0
|
|
20230705,115300,56425010,5630,5630,5630,5630,0
|
|
20230705,115200,56425010,5630,5610,5630,5610,2
|
|
20230705,115100,56413770,5610,5610,5610,5610,0
|
|
20230705,115000,56413770,5610,5610,5610,5610,0
|
|
20230705,114900,56413770,5610,5610,5610,5610,0
|
|
20230705,114800,56413770,5610,5610,5610,5610,0
|
|
20230705,114700,56413770,5610,5610,5610,5590,909
|
|
20230705,114600,51326430,5630,5630,5630,5630,0
|
|
20230705,114500,51326430,5630,5630,5630,5630,50
|
|
20230705,114400,51044930,5630,5630,5630,5630,0
|
|
20230705,114300,51044930,5630,5630,5630,5630,0
|
|
20230705,114200,51044930,5630,5630,5630,5630,0
|
|
20230705,114100,51044930,5630,5630,5630,5630,300
|
|
20230705,114000,49355930,5630,5630,5630,5630,0
|
|
20230705,113900,49355930,5630,5630,5630,5630,2
|
|
20230705,113800,49344670,5630,5630,5630,5630,10
|
|
20230705,113700,49288370,5630,5630,5630,5630,4
|
|
20230705,113600,49265850,5630,5630,5630,5630,0
|
|
20230705,113500,49265850,5630,5630,5630,5630,0
|
|
20230705,113400,49265850,5630,5630,5630,5630,0
|
|
20230705,113300,49265850,5630,5630,5630,5630,0
|
|
20230705,113200,49265850,5630,5630,5630,5630,6
|
|
20230705,113100,49232070,5610,5610,5610,5610,0
|
|
20230705,113000,49232070,5610,5610,5610,5610,0
|
|
20230705,112900,49232070,5610,5610,5610,5610,0
|
|
20230705,112800,49232070,5610,5610,5610,5610,83
|
|
20230705,112700,48766440,5620,5620,5620,5620,0
|
|
20230705,112600,48766440,5620,5620,5620,5620,0
|
|
20230705,112500,48766440,5620,5620,5620,5620,305
|
|
20230705,112400,47052340,5630,5630,5630,5630,0
|
|
20230705,112300,47052340,5630,5630,5630,5630,0
|
|
20230705,112200,47052340,5630,5630,5630,5630,24
|
|
20230705,112100,46917220,5630,5630,5630,5630,100
|
|
20230705,112000,46354220,5630,5630,5630,5630,0
|
|
20230705,111900,46354220,5630,5630,5630,5630,0
|
|
20230705,111800,46354220,5630,5630,5630,5630,0
|
|
20230705,111700,46354220,5630,5630,5630,5630,0
|
|
20230705,111600,46354220,5630,5630,5630,5630,20
|
|
20230705,111500,46241620,5630,5630,5630,5630,0
|
|
20230705,111400,46241620,5630,5640,5640,5630,36
|
|
20230705,111300,46038920,5640,5640,5640,5640,0
|
|
20230705,111200,46038920,5640,5640,5640,5640,0
|
|
20230705,111100,46038920,5640,5640,5640,5640,0
|
|
20230705,111000,46038920,5640,5640,5640,5640,0
|
|
20230705,110900,46038920,5640,5640,5640,5640,0
|
|
20230705,110800,46038920,5640,5640,5640,5640,0
|
|
20230705,110700,46038920,5640,5640,5640,5640,1
|
|
20230705,110600,46033280,5640,5640,5640,5640,50
|
|
20230705,110500,45751280,5640,5640,5640,5640,30
|
|
20230705,110400,45582080,5660,5620,5660,5620,1149
|
|
20230705,110300,39094990,5620,5620,5620,5620,0
|
|
20230705,110200,39094990,5620,5620,5620,5620,0
|
|
20230705,110100,39094990,5620,5620,5620,5620,0
|
|
20230705,110000,39094990,5620,5620,5620,5620,23
|
|
20230705,105900,38965730,5620,5620,5620,5610,34
|
|
20230705,105800,38774690,5610,5620,5620,5610,404
|
|
20230705,105700,36508190,5610,5620,5620,5610,943
|
|
20230705,105600,31212500,5620,5620,5620,5620,275
|
|
20230705,105500,29667000,5620,5620,5620,5620,1
|
|
20230705,105400,29661380,5640,5640,5640,5640,88
|
|
20230705,105300,29165060,5630,5630,5630,5630,238
|
|
20230705,105200,27825120,5630,5630,5630,5630,0
|
|
20230705,105100,27825120,5630,5630,5630,5630,0
|
|
20230705,105000,27825120,5630,5630,5630,5630,0
|
|
20230705,104900,27825120,5630,5630,5630,5630,0
|
|
20230705,104800,27825120,5630,5630,5630,5630,0
|
|
20230705,104700,27825120,5630,5630,5630,5630,0
|
|
20230705,104600,27825120,5630,5630,5630,5630,0
|
|
20230705,104500,27825120,5630,5630,5630,5630,0
|
|
20230705,104400,27825120,5630,5630,5630,5630,0
|
|
20230705,104300,27825120,5630,5630,5630,5630,0
|
|
20230705,104200,27825120,5630,5640,5640,5630,282
|
|
20230705,104100,26237450,5640,5640,5640,5640,0
|
|
20230705,104000,26237450,5640,5640,5640,5640,0
|
|
20230705,103900,26237450,5640,5640,5640,5640,0
|
|
20230705,103800,26237450,5640,5640,5640,5640,0
|
|
20230705,103700,26237450,5640,5640,5640,5640,1
|
|
20230705,103600,26231810,5640,5640,5640,5640,0
|
|
20230705,103500,26231810,5640,5640,5640,5640,0
|
|
20230705,103400,26231810,5640,5640,5640,5640,0
|
|
20230705,103300,26231810,5640,5640,5640,5640,0
|
|
20230705,103200,26231810,5640,5640,5640,5640,0
|
|
20230705,103100,26231810,5640,5640,5640,5640,0
|
|
20230705,103000,26231810,5640,5640,5640,5640,0
|
|
20230705,102900,26231810,5640,5640,5640,5640,5
|
|
20230705,102800,26203610,5640,5640,5640,5640,0
|
|
20230705,102700,26203610,5640,5640,5640,5640,5
|
|
20230705,102600,26175410,5640,5640,5640,5640,11
|
|
20230705,102500,26113370,5640,5640,5640,5640,0
|
|
20230705,102400,26113370,5640,5640,5640,5640,441
|
|
20230705,102300,23626130,5640,5640,5640,5640,1
|
|
20230705,102200,23620490,5640,5640,5640,5640,0
|
|
20230705,102100,23620490,5640,5640,5640,5640,0
|
|
20230705,102000,23620490,5640,5640,5640,5640,0
|
|
20230705,101900,23620490,5640,5640,5640,5640,0
|
|
20230705,101800,23620490,5640,5640,5640,5640,0
|
|
20230705,101700,23620490,5640,5640,5640,5640,0
|
|
20230705,101600,23620490,5640,5640,5640,5640,0
|
|
20230705,101500,23620490,5640,5640,5640,5640,0
|
|
20230705,101400,23620490,5640,5650,5650,5640,300
|
|
20230705,101300,21925740,5670,5670,5670,5670,0
|
|
20230705,101200,21925740,5670,5670,5670,5670,0
|
|
20230705,101100,21925740,5670,5660,5670,5660,5
|
|
20230705,101000,21897430,5650,5650,5650,5650,0
|
|
20230705,100900,21897430,5650,5650,5650,5650,0
|
|
20230705,100800,21897430,5650,5650,5650,5650,1
|
|
20230705,100700,21891780,5660,5660,5660,5660,186
|
|
20230705,100600,20839020,5660,5660,5660,5660,0
|
|
20230705,100500,20839020,5660,5660,5660,5660,0
|
|
20230705,100400,20839020,5660,5660,5660,5660,0
|
|
20230705,100300,20839020,5660,5660,5660,5660,220
|
|
20230705,100200,19593820,5680,5680,5680,5680,0
|
|
20230705,100100,19593820,5680,5680,5680,5680,1
|
|
20230705,100000,19588140,5660,5660,5660,5660,49
|
|
20230705,095900,19310800,5660,5660,5660,5660,53
|
|
20230705,095800,19010820,5660,5660,5660,5660,3
|
|
20230705,095700,18993840,5660,5660,5660,5660,63
|
|
20230705,095600,18637260,5660,5660,5660,5660,2
|
|
20230705,095500,18625940,5660,5660,5660,5660,4
|
|
20230705,095400,18603300,5660,5640,5660,5640,46
|
|
20230705,095300,18343820,5650,5650,5650,5650,0
|
|
20230705,095200,18343820,5650,5660,5660,5650,155
|
|
20230705,095100,17468050,5660,5660,5660,5650,3
|
|
20230705,095000,17451080,5650,5650,5650,5650,14
|
|
20230705,094900,17371980,5650,5650,5650,5650,0
|
|
20230705,094800,17371980,5650,5650,5650,5650,0
|
|
20230705,094700,17371980,5650,5650,5650,5650,203
|
|
20230705,094600,16225030,5660,5660,5660,5660,10
|
|
20230705,094500,16168430,5660,5660,5660,5660,2
|
|
20230705,094400,16157110,5660,5660,5660,5660,0
|
|
20230705,094300,16157110,5660,5660,5660,5660,2
|
|
20230705,094200,16145790,5660,5660,5660,5660,10
|
|
20230705,094100,16089190,5660,5660,5660,5660,16
|
|
20230705,094000,15998630,5660,5660,5660,5660,0
|
|
20230705,093900,15998630,5660,5660,5660,5660,0
|
|
20230705,093800,15998630,5660,5680,5680,5660,180
|
|
20230705,093700,14979730,5680,5680,5680,5680,0
|
|
20230705,093600,14979730,5680,5680,5680,5680,23
|
|
20230705,093500,14849090,5680,5670,5680,5670,307
|
|
20230705,093400,13108290,5680,5680,5680,5680,7
|
|
20230705,093300,13068530,5700,5700,5700,5700,3
|
|
20230705,093200,13051430,5700,5700,5700,5700,2
|
|
20230705,093100,13040030,5700,5700,5700,5700,1
|
|
20230705,093000,13034330,5680,5680,5680,5680,0
|
|
20230705,092900,13034330,5680,5680,5680,5680,0
|
|
20230705,092800,13034330,5680,5680,5680,5680,0
|
|
20230705,092700,13034330,5680,5680,5700,5660,506
|
|
20230705,092600,10168850,5690,5690,5690,5690,20
|
|
20230705,092500,10055050,5700,5710,5710,5700,1121
|
|
20230705,092400,3665340,5700,5710,5710,5700,9
|
|
20230705,092300,3614020,5710,5720,5720,5710,64
|
|
20230705,092200,3248490,5720,5720,5720,5720,0
|
|
20230705,092100,3248490,5720,5720,5720,5720,50
|
|
20230705,092000,2962490,5750,5720,5750,5720,110
|
|
20230705,091900,2331550,5700,5700,5700,5700,0
|
|
20230705,091800,2331550,5700,5700,5700,5700,0
|
|
20230705,091700,2331550,5700,5700,5700,5700,0
|
|
20230705,091600,2331550,5700,5700,5700,5700,0
|
|
20230705,091500,2331550,5700,5700,5700,5700,0
|
|
20230705,091400,2331550,5700,5700,5700,5700,100
|
|
20230705,091300,1761550,5750,5750,5750,5750,40
|
|
20230705,091200,1531550,5750,5750,5750,5750,21
|
|
20230705,091100,1410800,5700,5700,5700,5700,0
|
|
20230705,091000,1410800,5700,5700,5700,5700,0
|
|
20230705,090900,1410800,5700,5700,5700,5700,10
|
|
20230705,090800,1353800,5700,5700,5700,5700,0
|
|
20230705,090700,1353800,5700,5700,5700,5700,0
|
|
20230705,090600,1353800,5700,5700,5700,5700,0
|
|
20230705,090500,1353800,5700,5700,5700,5700,0
|
|
20230705,090400,1353800,5700,5700,5700,5700,14
|
|
20230705,090300,1274000,5750,5730,5750,5730,175
|
|
20230705,090200,269130,5700,5700,5700,5700,0
|
|
20230705,090100,269130,5700,5700,5700,5700,0
|
|
20230705,090000,269130,5700,5730,5730,5700,47
|