640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,193700,160216340,5420,5420,5420,5420,534
|
|
20230712,193600,160216340,5420,5420,5420,5420,0
|
|
20230712,193500,160216340,5420,5420,5420,5420,0
|
|
20230712,193400,160216340,5420,5420,5420,5420,0
|
|
20230712,193300,160216340,5420,5420,5420,5420,0
|
|
20230712,193200,160216340,5420,5420,5420,5420,0
|
|
20230712,193100,160216340,5420,5420,5420,5420,0
|
|
20230712,193000,160216340,5420,5420,5420,5420,0
|
|
20230712,192900,160216340,5420,5420,5420,5420,0
|
|
20230712,192800,160216340,5420,5420,5420,5420,0
|
|
20230712,192700,160216340,5420,5420,5420,5420,0
|
|
20230712,192600,160216340,5420,5420,5420,5420,0
|
|
20230712,192500,160216340,5420,5420,5420,5420,0
|
|
20230712,192400,160216340,5420,5420,5420,5420,0
|
|
20230712,192300,160216340,5420,5420,5420,5420,0
|
|
20230712,192200,160216340,5420,5420,5420,5420,0
|
|
20230712,192100,160216340,5420,5420,5420,5420,0
|
|
20230712,192000,160216340,5420,5420,5420,5420,0
|
|
20230712,191900,160216340,5420,5420,5420,5420,0
|
|
20230712,191800,160216340,5420,5420,5420,5420,0
|
|
20230712,191700,160216340,5420,5420,5420,5420,0
|
|
20230712,191600,160216340,5420,5420,5420,5420,0
|
|
20230712,191500,160216340,5420,5420,5420,5420,0
|
|
20230712,191400,160216340,5420,5420,5420,5420,0
|
|
20230712,191300,160216340,5420,5420,5420,5420,0
|
|
20230712,191200,160216340,5420,5420,5420,5420,0
|
|
20230712,191100,160216340,5420,5420,5420,5420,0
|
|
20230712,191000,160216340,5420,5420,5420,5420,0
|
|
20230712,190900,160216340,5420,5420,5420,5420,0
|
|
20230712,190800,160216340,5420,5420,5420,5420,0
|
|
20230712,190700,160216340,5420,5420,5420,5420,534
|
|
20230712,190600,160216340,5420,5420,5420,5420,0
|
|
20230712,190500,160216340,5420,5420,5420,5420,0
|
|
20230712,190400,160216340,5420,5420,5420,5420,0
|
|
20230712,190300,160216340,5420,5420,5420,5420,0
|
|
20230712,190200,160216340,5420,5420,5420,5420,0
|
|
20230712,190100,160216340,5420,5420,5420,5420,0
|
|
20230712,190000,160216340,5420,5420,5420,5420,0
|
|
20230712,185900,160216340,5420,5420,5420,5420,0
|
|
20230712,185800,160216340,5420,5420,5420,5420,0
|
|
20230712,185700,160216340,5420,5420,5420,5420,0
|
|
20230712,185600,160216340,5420,5420,5420,5420,0
|
|
20230712,185500,160216340,5420,5420,5420,5420,0
|
|
20230712,185400,160216340,5420,5420,5420,5420,0
|
|
20230712,185300,160216340,5420,5420,5420,5420,0
|
|
20230712,185200,160216340,5420,5420,5420,5420,0
|
|
20230712,185100,160216340,5420,5420,5420,5420,0
|
|
20230712,185000,160216340,5420,5420,5420,5420,0
|
|
20230712,184900,160216340,5420,5420,5420,5420,0
|
|
20230712,184800,160216340,5420,5420,5420,5420,0
|
|
20230712,184700,160216340,5420,5420,5420,5420,0
|
|
20230712,184600,160216340,5420,5420,5420,5420,0
|
|
20230712,184500,160216340,5420,5420,5420,5420,0
|
|
20230712,184400,160216340,5420,5420,5420,5420,0
|
|
20230712,184300,160216340,5420,5420,5420,5420,0
|
|
20230712,184200,160216340,5420,5420,5420,5420,0
|
|
20230712,184100,160216340,5420,5420,5420,5420,0
|
|
20230712,184000,160216340,5420,5420,5420,5420,0
|
|
20230712,183900,160216340,5420,5420,5420,5420,0
|
|
20230712,183800,160216340,5420,5420,5420,5420,0
|
|
20230712,183700,160216340,5420,5420,5420,5420,534
|
|
20230712,183600,160216340,5420,5420,5420,5420,0
|
|
20230712,183500,160216340,5420,5420,5420,5420,0
|
|
20230712,183400,160216340,5420,5420,5420,5420,0
|
|
20230712,183300,160216340,5420,5420,5420,5420,0
|
|
20230712,183200,160216340,5420,5420,5420,5420,0
|
|
20230712,183100,160216340,5420,5420,5420,5420,0
|
|
20230712,183000,160216340,5420,5420,5420,5420,0
|
|
20230712,182900,160216340,5420,5420,5420,5420,0
|
|
20230712,182800,160216340,5420,5420,5420,5420,0
|
|
20230712,182700,160216340,5420,5420,5420,5420,0
|
|
20230712,182600,160216340,5420,5420,5420,5420,0
|
|
20230712,182500,160216340,5420,5420,5420,5420,0
|
|
20230712,182400,160216340,5420,5420,5420,5420,0
|
|
20230712,182300,160216340,5420,5420,5420,5420,0
|
|
20230712,182200,160216340,5420,5420,5420,5420,0
|
|
20230712,182100,160216340,5420,5420,5420,5420,0
|
|
20230712,182000,160216340,5420,5420,5420,5420,0
|
|
20230712,181900,160216340,5420,5420,5420,5420,0
|
|
20230712,181800,160216340,5420,5420,5420,5420,0
|
|
20230712,181700,160216340,5420,5420,5420,5420,0
|
|
20230712,181600,160216340,5420,5420,5420,5420,0
|
|
20230712,181500,160216340,5420,5420,5420,5420,0
|
|
20230712,181400,160216340,5420,5420,5420,5420,0
|
|
20230712,181300,160216340,5420,5420,5420,5420,0
|
|
20230712,181200,160216340,5420,5420,5420,5420,0
|
|
20230712,181100,160216340,5420,5420,5420,5420,0
|
|
20230712,181000,160216340,5420,5420,5420,5420,0
|
|
20230712,180900,160216340,5420,5420,5420,5420,0
|
|
20230712,180800,160216340,5420,5420,5420,5420,0
|
|
20230712,180700,160216340,5420,5420,5420,5420,534
|
|
20230712,180600,160216340,5420,5420,5420,5420,0
|
|
20230712,180500,160216340,5420,5420,5420,5420,0
|
|
20230712,180400,160216340,5420,5420,5420,5420,0
|
|
20230712,180300,160216340,5420,5420,5420,5420,0
|
|
20230712,180200,160216340,5420,5420,5420,5420,0
|
|
20230712,180100,160216340,5420,5420,5420,5420,0
|
|
20230712,180000,160216340,5420,5420,5420,5420,0
|
|
20230712,175900,160216340,5420,5420,5420,5420,0
|
|
20230712,175800,160216340,5420,5420,5420,5420,0
|
|
20230712,175700,160216340,5420,5420,5420,5420,0
|
|
20230712,175600,160216340,5420,5420,5420,5420,0
|
|
20230712,175500,160216340,5420,5420,5420,5420,0
|
|
20230712,175400,160216340,5420,5420,5420,5420,0
|
|
20230712,175300,160216340,5420,5420,5420,5420,0
|
|
20230712,175200,160216340,5420,5420,5420,5420,0
|
|
20230712,175100,160216340,5420,5420,5420,5420,0
|
|
20230712,175000,160216340,5420,5420,5420,5420,0
|
|
20230712,174900,160216340,5420,5420,5420,5420,0
|
|
20230712,174800,160216340,5420,5420,5420,5420,0
|
|
20230712,174700,160216340,5420,5420,5420,5420,0
|
|
20230712,174600,160216340,5420,5420,5420,5420,0
|
|
20230712,174500,160216340,5420,5420,5420,5420,0
|
|
20230712,174400,160216340,5420,5420,5420,5420,0
|
|
20230712,174300,160216340,5420,5420,5420,5420,0
|
|
20230712,174200,160216340,5420,5420,5420,5420,0
|
|
20230712,174100,160216340,5420,5420,5420,5420,0
|
|
20230712,174000,160216340,5420,5420,5420,5420,0
|
|
20230712,173900,160216340,5420,5420,5420,5420,0
|
|
20230712,173800,160216340,5420,5420,5420,5420,0
|
|
20230712,173700,160216340,5420,5420,5420,5420,534
|
|
20230712,173600,160216340,5420,5420,5420,5420,0
|
|
20230712,173500,160216340,5420,5420,5420,5420,0
|
|
20230712,173400,160216340,5420,5420,5420,5420,0
|
|
20230712,173300,160216340,5420,5420,5420,5420,0
|
|
20230712,173200,160216340,5420,5420,5420,5420,0
|
|
20230712,173100,160216340,5420,5420,5420,5420,0
|
|
20230712,173000,160216340,5420,5420,5420,5420,0
|
|
20230712,172900,160216340,5420,5420,5420,5420,0
|
|
20230712,172800,160216340,5420,5420,5420,5420,0
|
|
20230712,172700,160216340,5420,5420,5420,5420,0
|
|
20230712,172600,160216340,5420,5420,5420,5420,0
|
|
20230712,172500,160216340,5420,5420,5420,5420,0
|
|
20230712,172400,160216340,5420,5420,5420,5420,0
|
|
20230712,172300,160216340,5420,5420,5420,5420,0
|
|
20230712,172200,160216340,5420,5420,5420,5420,0
|
|
20230712,172100,160216340,5420,5420,5420,5420,0
|
|
20230712,172000,160216340,5420,5420,5420,5420,0
|
|
20230712,171900,160216340,5420,5420,5420,5420,0
|
|
20230712,171800,160216340,5420,5420,5420,5420,0
|
|
20230712,171700,160216340,5420,5420,5420,5420,0
|
|
20230712,171600,160216340,5420,5420,5420,5420,0
|
|
20230712,171500,160216340,5420,5420,5420,5420,0
|
|
20230712,171400,160216340,5420,5420,5420,5420,0
|
|
20230712,171300,160216340,5420,5420,5420,5420,0
|
|
20230712,171200,160216340,5420,5420,5420,5420,0
|
|
20230712,171100,160216340,5420,5420,5420,5420,0
|
|
20230712,171000,160216340,5420,5420,5420,5420,0
|
|
20230712,170900,160216340,5420,5420,5420,5420,0
|
|
20230712,170800,160216340,5420,5420,5420,5420,0
|
|
20230712,170700,160216340,5420,5420,5420,5420,534
|
|
20230712,170600,160216340,5420,5420,5420,5420,0
|
|
20230712,170500,160216340,5420,5420,5420,5420,0
|
|
20230712,170400,160216340,5420,5420,5420,5420,0
|
|
20230712,170300,160216340,5420,5420,5420,5420,0
|
|
20230712,170200,160216340,5420,5420,5420,5420,0
|
|
20230712,170100,160216340,5420,5420,5420,5420,0
|
|
20230712,170000,160216340,5420,5420,5420,5420,0
|
|
20230712,165900,160216340,5420,5420,5420,5420,0
|
|
20230712,165800,160216340,5420,5420,5420,5420,0
|
|
20230712,165700,160216340,5420,5420,5420,5420,0
|
|
20230712,165600,160216340,5420,5420,5420,5420,0
|
|
20230712,165500,160216340,5420,5420,5420,5420,0
|
|
20230712,165400,160216340,5420,5420,5420,5420,0
|
|
20230712,165300,160216340,5420,5420,5420,5420,0
|
|
20230712,165200,160216340,5420,5420,5420,5420,0
|
|
20230712,165100,160216340,5420,5420,5420,5420,0
|
|
20230712,165000,160216340,5420,5420,5420,5420,0
|
|
20230712,164900,160216340,5420,5420,5420,5420,0
|
|
20230712,164800,160216340,5420,5420,5420,5420,0
|
|
20230712,164700,160216340,5420,5420,5420,5420,0
|
|
20230712,164600,160216340,5420,5420,5420,5420,0
|
|
20230712,164500,160216340,5420,5420,5420,5420,0
|
|
20230712,164400,160216340,5420,5420,5420,5420,0
|
|
20230712,164300,160216340,5420,5420,5420,5420,0
|
|
20230712,164200,160216340,5420,5420,5420,5420,0
|
|
20230712,164100,160216340,5420,5420,5420,5420,0
|
|
20230712,164000,160216340,5420,5420,5420,5420,0
|
|
20230712,163900,160216340,5420,5420,5420,5420,0
|
|
20230712,163800,160216340,5420,5420,5420,5420,0
|
|
20230712,163700,160216340,5420,5420,5420,5420,534
|
|
20230712,163600,160216340,5420,5420,5420,5420,0
|
|
20230712,163500,160216340,5420,5420,5420,5420,0
|
|
20230712,163400,160216340,5420,5420,5420,5420,0
|
|
20230712,163300,160216340,5420,5420,5420,5420,0
|
|
20230712,163200,160216340,5420,5420,5420,5420,0
|
|
20230712,163100,160216340,5420,5420,5420,5420,0
|
|
20230712,163000,160216340,5420,5420,5420,5420,0
|
|
20230712,162900,160216340,5420,5420,5420,5420,0
|
|
20230712,162800,160216340,5420,5420,5420,5420,0
|
|
20230712,162700,160216340,5420,5420,5420,5420,0
|
|
20230712,162600,160216340,5420,5420,5420,5420,0
|
|
20230712,162500,160216340,5420,5420,5420,5420,0
|
|
20230712,162400,160216340,5420,5420,5420,5420,0
|
|
20230712,162300,160216340,5420,5420,5420,5420,0
|
|
20230712,162200,160216340,5420,5420,5420,5420,0
|
|
20230712,162100,160216340,5420,5420,5420,5420,0
|
|
20230712,162000,160216340,5420,5420,5420,5420,0
|
|
20230712,161900,160216340,5420,5420,5420,5420,0
|
|
20230712,161800,160216340,5420,5420,5420,5420,0
|
|
20230712,161700,160216340,5420,5420,5420,5420,0
|
|
20230712,161600,160216340,5420,5420,5420,5420,0
|
|
20230712,161500,160216340,5420,5420,5420,5420,0
|
|
20230712,161400,160216340,5420,5420,5420,5420,0
|
|
20230712,161300,160216340,5420,5420,5420,5420,0
|
|
20230712,161200,160216340,5420,5420,5420,5420,0
|
|
20230712,161100,160216340,5420,5420,5420,5420,0
|
|
20230712,161000,160216340,5420,5420,5420,5420,0
|
|
20230712,160900,160216340,5420,5420,5420,5420,0
|
|
20230712,160800,160216340,5420,5420,5420,5420,0
|
|
20230712,160700,160216340,5420,5420,5420,5420,534
|
|
20230712,160600,160216340,5420,5420,5420,5420,0
|
|
20230712,160500,160216340,5420,5420,5420,5420,0
|
|
20230712,160400,160216340,5420,5420,5420,5420,0
|
|
20230712,160300,160216340,5420,5420,5420,5420,0
|
|
20230712,160200,160216340,5420,5420,5420,5420,0
|
|
20230712,160100,160216340,5420,5420,5420,5420,0
|
|
20230712,160000,160216340,5420,5420,5420,5420,0
|
|
20230712,155900,160216340,5420,5420,5420,5420,0
|
|
20230712,155800,160216340,5420,5420,5420,5420,0
|
|
20230712,155700,160216340,5420,5420,5420,5420,0
|
|
20230712,155600,160216340,5420,5420,5420,5420,0
|
|
20230712,155500,160216340,5420,5420,5420,5420,0
|
|
20230712,155400,160216340,5420,5420,5420,5420,0
|
|
20230712,155300,160216340,5420,5420,5420,5420,0
|
|
20230712,155200,160216340,5420,5420,5420,5420,0
|
|
20230712,155100,160216340,5420,5420,5420,5420,0
|
|
20230712,155000,160216340,5420,5420,5420,5420,0
|
|
20230712,154900,160216340,5420,5420,5420,5420,0
|
|
20230712,154800,160216340,5420,5420,5420,5420,0
|
|
20230712,154700,160216340,5420,5420,5420,5420,0
|
|
20230712,154600,160216340,5420,5420,5420,5420,0
|
|
20230712,154500,160216340,5420,5420,5420,5420,0
|
|
20230712,154400,160216340,5420,5420,5420,5420,0
|
|
20230712,154300,160216340,5420,5420,5420,5420,0
|
|
20230712,154200,160216340,5420,5420,5420,5420,0
|
|
20230712,154100,160216340,5420,5420,5420,5420,0
|
|
20230712,154000,160216340,5420,5420,5420,5420,0
|
|
20230712,153900,160216340,5420,5420,5420,5420,0
|
|
20230712,153800,160216340,5420,5420,5420,5420,0
|
|
20230712,153700,160216340,5420,5420,5420,5420,534
|
|
20230712,153600,160216340,5420,5420,5420,5420,0
|
|
20230712,153500,160216340,5420,5420,5420,5420,0
|
|
20230712,153400,160216340,5420,5420,5420,5420,0
|
|
20230712,153300,160216340,5420,5420,5420,5420,0
|
|
20230712,153200,160216340,5420,5420,5420,5420,0
|
|
20230712,153100,160216340,5420,5420,5420,5420,0
|
|
20230712,153000,160216340,5420,5420,5420,5420,534
|
|
20230712,152900,157322060,5410,5410,5410,5410,0
|
|
20230712,152800,157322060,5410,5410,5410,5410,0
|
|
20230712,152700,157322060,5410,5410,5410,5410,0
|
|
20230712,152600,157322060,5410,5410,5410,5410,0
|
|
20230712,152500,157322060,5410,5410,5410,5410,0
|
|
20230712,152400,157322060,5410,5410,5410,5410,0
|
|
20230712,152300,157322060,5410,5410,5410,5410,0
|
|
20230712,152200,157322060,5410,5410,5410,5410,0
|
|
20230712,152100,157322060,5410,5410,5410,5410,0
|
|
20230712,152000,157322060,5410,5410,5410,5410,0
|
|
20230712,151900,157322060,5410,5410,5420,5410,5
|
|
20230712,151800,157294990,5400,5400,5400,5400,0
|
|
20230712,151700,157294990,5400,5400,5420,5400,162
|
|
20230712,151600,156420110,5400,5420,5420,5400,155
|
|
20230712,151500,155582870,5420,5400,5420,5400,151
|
|
20230712,151400,154767310,5400,5400,5400,5400,0
|
|
20230712,151300,154767310,5400,5400,5400,5400,144
|
|
20230712,151200,153989710,5420,5400,5420,5400,145
|
|
20230712,151100,153206670,5420,5420,5420,5420,0
|
|
20230712,151000,153206670,5420,5400,5420,5400,156
|
|
20230712,150900,152364010,5400,5400,5400,5400,144
|
|
20230712,150800,151586410,5400,5400,5400,5400,0
|
|
20230712,150700,151586410,5400,5400,5400,5400,143
|
|
20230712,150600,150814210,5400,5400,5400,5400,143
|
|
20230712,150500,150042010,5400,5400,5400,5400,0
|
|
20230712,150400,150042010,5400,5400,5400,5400,144
|
|
20230712,150300,149264410,5400,5400,5400,5400,226
|
|
20230712,150200,148044010,5410,5410,5410,5410,15
|
|
20230712,150100,147962860,5420,5400,5420,5400,720
|
|
20230712,150000,144063330,5420,5400,5420,5400,145
|
|
20230712,145900,143280310,5400,5400,5400,5400,0
|
|
20230712,145800,143280310,5400,5400,5400,5400,143
|
|
20230712,145700,142508110,5400,5400,5400,5400,143
|
|
20230712,145600,141735910,5410,5410,5410,5410,0
|
|
20230712,145500,141735910,5410,5410,5410,5410,0
|
|
20230712,145400,141735910,5410,5410,5410,5410,100
|
|
20230712,145300,141194910,5400,5400,5400,5400,0
|
|
20230712,145200,141194910,5400,5400,5400,5400,0
|
|
20230712,145100,141194910,5400,5400,5400,5400,20
|
|
20230712,145000,141086910,5400,5400,5400,5400,0
|
|
20230712,144900,141086910,5400,5400,5400,5400,0
|
|
20230712,144800,141086910,5400,5400,5400,5400,0
|
|
20230712,144700,141086910,5400,5400,5400,5400,0
|
|
20230712,144600,141086910,5400,5400,5400,5400,0
|
|
20230712,144500,141086910,5400,5400,5400,5400,0
|
|
20230712,144400,141086910,5400,5400,5400,5400,0
|
|
20230712,144300,141086910,5400,5400,5400,5400,1
|
|
20230712,144200,141081510,5400,5400,5400,5400,0
|
|
20230712,144100,141081510,5400,5400,5400,5400,0
|
|
20230712,144000,141081510,5400,5400,5400,5400,0
|
|
20230712,143900,141081510,5400,5400,5400,5400,0
|
|
20230712,143800,141081510,5400,5400,5400,5400,0
|
|
20230712,143700,141081510,5400,5400,5400,5400,0
|
|
20230712,143600,141081510,5400,5410,5410,5400,275
|
|
20230712,143500,139593770,5410,5410,5410,5410,0
|
|
20230712,143400,139593770,5410,5410,5410,5410,282
|
|
20230712,143300,138068150,5410,5410,5410,5410,0
|
|
20230712,143200,138068150,5410,5410,5410,5410,0
|
|
20230712,143100,138068150,5410,5410,5410,5410,0
|
|
20230712,143000,138068150,5410,5410,5410,5410,0
|
|
20230712,142900,138068150,5410,5410,5410,5410,0
|
|
20230712,142800,138068150,5410,5410,5410,5410,0
|
|
20230712,142700,138068150,5410,5410,5410,5410,500
|
|
20230712,142600,135363150,5410,5410,5410,5410,0
|
|
20230712,142500,135363150,5410,5410,5410,5410,0
|
|
20230712,142400,135363150,5410,5410,5410,5410,24
|
|
20230712,142300,135233310,5410,5410,5410,5410,20
|
|
20230712,142200,135125110,5410,5410,5410,5410,0
|
|
20230712,142100,135125110,5410,5410,5410,5410,0
|
|
20230712,142000,135125110,5410,5410,5410,5410,0
|
|
20230712,141900,135125110,5410,5410,5410,5410,0
|
|
20230712,141800,135125110,5410,5410,5410,5410,0
|
|
20230712,141700,135125110,5410,5410,5410,5410,21
|
|
20230712,141600,135011500,5400,5400,5400,5400,0
|
|
20230712,141500,135011500,5400,5400,5400,5400,0
|
|
20230712,141400,135011500,5400,5400,5400,5400,0
|
|
20230712,141300,135011500,5400,5400,5400,5400,12
|
|
20230712,141200,134946700,5400,5400,5400,5400,0
|
|
20230712,141100,134946700,5400,5400,5400,5400,13
|
|
20230712,141000,134876500,5400,5400,5400,5400,0
|
|
20230712,140900,134876500,5400,5400,5400,5400,8
|
|
20230712,140800,134833300,5410,5410,5410,5410,0
|
|
20230712,140700,134833300,5410,5410,5410,5410,100
|
|
20230712,140600,134292300,5400,5400,5400,5400,0
|
|
20230712,140500,134292300,5400,5400,5400,5400,343
|
|
20230712,140400,132440100,5410,5410,5410,5410,0
|
|
20230712,140300,132440100,5410,5410,5410,5410,1
|
|
20230712,140200,132434690,5420,5420,5420,5420,0
|
|
20230712,140100,132434690,5420,5420,5420,5420,0
|
|
20230712,140000,132434690,5420,5420,5420,5420,0
|
|
20230712,135900,132434690,5420,5420,5420,5420,0
|
|
20230712,135800,132434690,5420,5420,5420,5420,0
|
|
20230712,135700,132434690,5420,5420,5420,5420,0
|
|
20230712,135600,132434690,5420,5420,5420,5420,0
|
|
20230712,135500,132434690,5420,5400,5420,5400,2
|
|
20230712,135400,132423870,5400,5400,5400,5400,0
|
|
20230712,135300,132423870,5400,5400,5400,5400,0
|
|
20230712,135200,132423870,5400,5400,5400,5400,0
|
|
20230712,135100,132423870,5400,5400,5400,5400,165
|
|
20230712,135000,131532870,5400,5400,5400,5400,3
|
|
20230712,134900,131516670,5400,5400,5400,5400,2
|
|
20230712,134800,131505870,5400,5400,5400,5400,430
|
|
20230712,134700,129183870,5400,5400,5400,5400,150
|
|
20230712,134600,128373870,5400,5400,5400,5400,0
|
|
20230712,134500,128373870,5400,5400,5400,5400,1250
|
|
20230712,134400,121623870,5400,5400,5400,5400,0
|
|
20230712,134300,121623870,5400,5400,5400,5400,0
|
|
20230712,134200,121623870,5400,5400,5400,5400,0
|
|
20230712,134100,121623870,5400,5400,5400,5400,0
|
|
20230712,134000,121623870,5400,5400,5400,5400,0
|
|
20230712,133900,121623870,5400,5400,5400,5400,0
|
|
20230712,133800,121623870,5400,5400,5400,5400,0
|
|
20230712,133700,121623870,5400,5400,5400,5400,25
|
|
20230712,133600,121488870,5400,5400,5400,5400,26
|
|
20230712,133500,121348470,5400,5400,5400,5400,0
|
|
20230712,133400,121348470,5400,5400,5400,5400,0
|
|
20230712,133300,121348470,5400,5400,5400,5400,103
|
|
20230712,133200,120792270,5410,5410,5410,5410,0
|
|
20230712,133100,120792270,5410,5410,5410,5410,0
|
|
20230712,133000,120792270,5410,5410,5410,5410,0
|
|
20230712,132900,120792270,5410,5410,5410,5410,0
|
|
20230712,132800,120792270,5410,5410,5410,5410,0
|
|
20230712,132700,120792270,5410,5410,5410,5410,0
|
|
20230712,132600,120792270,5410,5410,5410,5410,0
|
|
20230712,132500,120792270,5410,5410,5410,5410,0
|
|
20230712,132400,120792270,5410,5410,5410,5410,0
|
|
20230712,132300,120792270,5410,5410,5410,5410,353
|
|
20230712,132200,118882540,5400,5400,5400,5400,0
|
|
20230712,132100,118882540,5400,5400,5400,5400,18
|
|
20230712,132000,118785340,5400,5400,5400,5400,30
|
|
20230712,131900,118623340,5400,5400,5400,5400,0
|
|
20230712,131800,118623340,5400,5410,5410,5400,825
|
|
20230712,131700,114160340,5400,5400,5400,5400,0
|
|
20230712,131600,114160340,5400,5400,5400,5400,0
|
|
20230712,131500,114160340,5400,5400,5400,5400,0
|
|
20230712,131400,114160340,5400,5400,5400,5400,0
|
|
20230712,131300,114160340,5400,5400,5400,5400,3
|
|
20230712,131200,114144140,5400,5400,5400,5400,3
|
|
20230712,131100,114127940,5400,5400,5400,5400,100
|
|
20230712,131000,113587940,5400,5400,5400,5400,0
|
|
20230712,130900,113587940,5400,5400,5400,5400,0
|
|
20230712,130800,113587940,5400,5400,5400,5400,0
|
|
20230712,130700,113587940,5400,5400,5400,5400,0
|
|
20230712,130600,113587940,5400,5400,5400,5400,0
|
|
20230712,130500,113587940,5400,5400,5400,5400,0
|
|
20230712,130400,113587940,5400,5400,5400,5400,0
|
|
20230712,130300,113587940,5400,5400,5400,5400,0
|
|
20230712,130200,113587940,5400,5400,5400,5400,0
|
|
20230712,130100,113587940,5400,5400,5400,5400,0
|
|
20230712,130000,113587940,5400,5400,5400,5400,0
|
|
20230712,125900,113587940,5400,5400,5400,5400,0
|
|
20230712,125800,113587940,5400,5400,5400,5400,0
|
|
20230712,125700,113587940,5400,5400,5400,5400,0
|
|
20230712,125600,113587940,5400,5400,5400,5400,0
|
|
20230712,125500,113587940,5400,5400,5400,5400,1266
|
|
20230712,125400,106751540,5410,5410,5410,5410,0
|
|
20230712,125300,106751540,5410,5410,5410,5410,1
|
|
20230712,125200,106746130,5410,5410,5410,5410,0
|
|
20230712,125100,106746130,5410,5410,5410,5410,0
|
|
20230712,125000,106746130,5410,5410,5410,5410,0
|
|
20230712,124900,106746130,5410,5410,5410,5410,0
|
|
20230712,124800,106746130,5410,5410,5410,5410,0
|
|
20230712,124700,106746130,5410,5410,5410,5410,0
|
|
20230712,124600,106746130,5410,5410,5410,5410,0
|
|
20230712,124500,106746130,5410,5410,5410,5410,0
|
|
20230712,124400,106746130,5410,5410,5410,5410,0
|
|
20230712,124300,106746130,5410,5410,5410,5410,30
|
|
20230712,124200,106583830,5410,5410,5410,5410,0
|
|
20230712,124100,106583830,5410,5410,5410,5410,0
|
|
20230712,124000,106583830,5410,5410,5410,5410,0
|
|
20230712,123900,106583830,5410,5400,5410,5400,2
|
|
20230712,123800,106573020,5400,5400,5400,5400,58
|
|
20230712,123700,106259820,5400,5400,5400,5390,102
|
|
20230712,123600,105709030,5400,5400,5400,5400,4
|
|
20230712,123500,105687430,5390,5390,5390,5390,0
|
|
20230712,123400,105687430,5390,5390,5390,5390,0
|
|
20230712,123300,105687430,5390,5390,5390,5390,0
|
|
20230712,123200,105687430,5390,5390,5390,5390,0
|
|
20230712,123100,105687430,5390,5410,5410,5390,84
|
|
20230712,123000,105233990,5410,5410,5410,5410,0
|
|
20230712,122900,105233990,5410,5410,5410,5410,1
|
|
20230712,122800,105228580,5390,5390,5390,5390,0
|
|
20230712,122700,105228580,5390,5390,5390,5390,0
|
|
20230712,122600,105228580,5390,5390,5390,5390,0
|
|
20230712,122500,105228580,5390,5390,5390,5390,0
|
|
20230712,122400,105228580,5390,5390,5390,5390,0
|
|
20230712,122300,105228580,5390,5390,5390,5390,0
|
|
20230712,122200,105228580,5390,5390,5390,5390,20
|
|
20230712,122100,105120780,5400,5400,5400,5400,0
|
|
20230712,122000,105120780,5400,5400,5400,5400,0
|
|
20230712,121900,105120780,5400,5400,5400,5400,0
|
|
20230712,121800,105120780,5400,5400,5400,5400,0
|
|
20230712,121700,105120780,5400,5400,5400,5400,10
|
|
20230712,121600,105066780,5400,5400,5400,5400,0
|
|
20230712,121500,105066780,5400,5400,5400,5400,0
|
|
20230712,121400,105066780,5400,5400,5400,5400,0
|
|
20230712,121300,105066780,5400,5400,5400,5400,0
|
|
20230712,121200,105066780,5400,5400,5400,5400,0
|
|
20230712,121100,105066780,5400,5400,5400,5400,55
|
|
20230712,121000,104769780,5400,5400,5400,5400,0
|
|
20230712,120900,104769780,5400,5400,5400,5400,0
|
|
20230712,120800,104769780,5400,5400,5400,5400,0
|
|
20230712,120700,104769780,5400,5400,5400,5400,0
|
|
20230712,120600,104769780,5400,5400,5400,5400,0
|
|
20230712,120500,104769780,5400,5400,5400,5400,0
|
|
20230712,120400,104769780,5400,5400,5400,5400,0
|
|
20230712,120300,104769780,5400,5400,5400,5400,0
|
|
20230712,120200,104769780,5400,5400,5400,5400,0
|
|
20230712,120100,104769780,5400,5400,5400,5400,0
|
|
20230712,120000,104769780,5400,5400,5400,5400,0
|
|
20230712,115900,104769780,5400,5400,5400,5400,0
|
|
20230712,115800,104769780,5400,5400,5400,5400,0
|
|
20230712,115700,104769780,5400,5400,5400,5400,0
|
|
20230712,115600,104769780,5400,5400,5400,5400,0
|
|
20230712,115500,104769780,5400,5400,5400,5400,2
|
|
20230712,115400,104758980,5400,5400,5400,5400,0
|
|
20230712,115300,104758980,5400,5400,5400,5400,1
|
|
20230712,115200,104753580,5400,5400,5400,5400,2
|
|
20230712,115100,104742780,5400,5400,5400,5400,279
|
|
20230712,115000,103236180,5400,5400,5400,5400,0
|
|
20230712,114900,103236180,5400,5400,5400,5400,0
|
|
20230712,114800,103236180,5400,5400,5400,5400,2
|
|
20230712,114700,103225380,5400,5400,5400,5400,19
|
|
20230712,114600,103122780,5410,5410,5410,5410,44
|
|
20230712,114500,102884740,5400,5400,5400,5400,500
|
|
20230712,114400,100184740,5400,5400,5400,5400,0
|
|
20230712,114300,100184740,5400,5400,5400,5400,0
|
|
20230712,114200,100184740,5400,5400,5400,5400,0
|
|
20230712,114100,100184740,5400,5400,5400,5400,0
|
|
20230712,114000,100184740,5400,5400,5400,5400,0
|
|
20230712,113900,100184740,5400,5400,5400,5400,0
|
|
20230712,113800,100184740,5400,5400,5400,5400,0
|
|
20230712,113700,100184740,5400,5400,5400,5400,1
|
|
20230712,113600,100179340,5390,5390,5390,5390,0
|
|
20230712,113500,100179340,5390,5390,5390,5390,0
|
|
20230712,113400,100179340,5390,5390,5390,5390,0
|
|
20230712,113300,100179340,5390,5390,5390,5390,20
|
|
20230712,113200,100071540,5390,5390,5390,5390,49
|
|
20230712,113100,99807430,5380,5380,5380,5380,0
|
|
20230712,113000,99807430,5380,5380,5380,5380,0
|
|
20230712,112900,99807430,5380,5390,5390,5380,300
|
|
20230712,112800,98193420,5380,5380,5380,5380,0
|
|
20230712,112700,98193420,5380,5380,5380,5380,700
|
|
20230712,112600,94427420,5380,5380,5380,5380,0
|
|
20230712,112500,94427420,5380,5380,5380,5380,0
|
|
20230712,112400,94427420,5380,5380,5380,5380,0
|
|
20230712,112300,94427420,5380,5380,5380,5380,0
|
|
20230712,112200,94427420,5380,5380,5380,5380,0
|
|
20230712,112100,94427420,5380,5390,5390,5380,4000
|
|
20230712,112000,72896590,5390,5390,5390,5390,296
|
|
20230712,111900,71301150,5400,5400,5400,5400,0
|
|
20230712,111800,71301150,5400,5400,5400,5400,0
|
|
20230712,111700,71301150,5400,5400,5400,5400,0
|
|
20230712,111600,71301150,5400,5400,5400,5400,1
|
|
20230712,111500,71295750,5400,5400,5400,5400,0
|
|
20230712,111400,71295750,5400,5400,5400,5400,0
|
|
20230712,111300,71295750,5400,5400,5400,5400,12
|
|
20230712,111200,71230950,5400,5400,5400,5400,0
|
|
20230712,111100,71230950,5400,5400,5400,5400,0
|
|
20230712,111000,71230950,5400,5400,5400,5400,0
|
|
20230712,110900,71230950,5400,5400,5400,5400,0
|
|
20230712,110800,71230950,5400,5400,5400,5400,0
|
|
20230712,110700,71230950,5400,5400,5400,5400,1
|
|
20230712,110600,71225550,5400,5400,5400,5400,0
|
|
20230712,110500,71225550,5400,5400,5400,5400,0
|
|
20230712,110400,71225550,5400,5400,5400,5400,0
|
|
20230712,110300,71225550,5400,5400,5400,5400,0
|
|
20230712,110200,71225550,5400,5400,5400,5400,0
|
|
20230712,110100,71225550,5400,5400,5400,5400,0
|
|
20230712,110000,71225550,5400,5400,5400,5400,0
|
|
20230712,105900,71225550,5400,5400,5400,5400,512
|
|
20230712,105800,68460750,5390,5390,5390,5390,0
|
|
20230712,105700,68460750,5390,5390,5390,5390,0
|
|
20230712,105600,68460750,5390,5390,5390,5390,0
|
|
20230712,105500,68460750,5390,5390,5390,5390,0
|
|
20230712,105400,68460750,5390,5390,5390,5390,1
|
|
20230712,105300,68455360,5390,5390,5390,5390,0
|
|
20230712,105200,68455360,5390,5390,5390,5390,0
|
|
20230712,105100,68455360,5390,5390,5390,5390,0
|
|
20230712,105000,68455360,5390,5390,5390,5390,0
|
|
20230712,104900,68455360,5390,5390,5390,5390,70
|
|
20230712,104800,68078060,5390,5400,5400,5390,3670
|
|
20230712,104700,48295550,5410,5410,5410,5410,0
|
|
20230712,104600,48295550,5410,5410,5410,5410,0
|
|
20230712,104500,48295550,5410,5410,5410,5410,1
|
|
20230712,104400,48290140,5400,5400,5400,5400,10
|
|
20230712,104300,48236140,5390,5390,5390,5390,0
|
|
20230712,104200,48236140,5390,5390,5390,5390,0
|
|
20230712,104100,48236140,5390,5390,5390,5390,0
|
|
20230712,104000,48236140,5390,5400,5400,5390,80
|
|
20230712,103900,47804920,5400,5400,5400,5400,0
|
|
20230712,103800,47804920,5400,5400,5400,5400,82
|
|
20230712,103700,47362120,5400,5400,5400,5400,0
|
|
20230712,103600,47362120,5400,5400,5400,5400,230
|
|
20230712,103500,46120120,5400,5400,5400,5400,0
|
|
20230712,103400,46120120,5400,5400,5400,5400,0
|
|
20230712,103300,46120120,5400,5400,5400,5400,0
|
|
20230712,103200,46120120,5400,5400,5400,5400,0
|
|
20230712,103100,46120120,5400,5400,5400,5400,0
|
|
20230712,103000,46120120,5400,5400,5400,5400,480
|
|
20230712,102900,43528120,5400,5400,5400,5400,0
|
|
20230712,102800,43528120,5400,5400,5400,5400,0
|
|
20230712,102700,43528120,5400,5400,5400,5400,0
|
|
20230712,102600,43528120,5400,5400,5400,5400,0
|
|
20230712,102500,43528120,5400,5400,5400,5400,0
|
|
20230712,102400,43528120,5400,5400,5400,5400,0
|
|
20230712,102300,43528120,5400,5400,5400,5400,803
|
|
20230712,102200,39191920,5400,5400,5400,5400,0
|
|
20230712,102100,39191920,5400,5400,5400,5400,400
|
|
20230712,102000,37031920,5420,5420,5420,5420,0
|
|
20230712,101900,37031920,5420,5420,5420,5420,1
|
|
20230712,101800,37026500,5420,5420,5420,5420,0
|
|
20230712,101700,37026500,5420,5410,5420,5400,261
|
|
20230712,101600,35611970,5400,5400,5400,5400,0
|
|
20230712,101500,35611970,5400,5400,5400,5400,0
|
|
20230712,101400,35611970,5400,5400,5400,5400,0
|
|
20230712,101300,35611970,5400,5400,5400,5400,0
|
|
20230712,101200,35611970,5400,5400,5400,5400,0
|
|
20230712,101100,35611970,5400,5400,5400,5400,0
|
|
20230712,101000,35611970,5400,5400,5400,5400,158
|
|
20230712,100900,34758770,5420,5420,5420,5420,0
|
|
20230712,100800,34758770,5420,5420,5420,5420,0
|
|
20230712,100700,34758770,5420,5420,5420,5420,0
|
|
20230712,100600,34758770,5420,5420,5420,5420,0
|
|
20230712,100500,34758770,5420,5400,5420,5400,401
|
|
20230712,100400,32593350,5420,5420,5420,5420,0
|
|
20230712,100300,32593350,5420,5420,5420,5420,0
|
|
20230712,100200,32593350,5420,5420,5420,5420,100
|
|
20230712,100100,32051350,5400,5400,5400,5400,0
|
|
20230712,100000,32051350,5400,5400,5400,5400,0
|
|
20230712,095900,32051350,5400,5400,5400,5400,0
|
|
20230712,095800,32051350,5400,5400,5400,5400,0
|
|
20230712,095700,32051350,5400,5400,5400,5400,899
|
|
20230712,095600,27196750,5400,5400,5400,5400,440
|
|
20230712,095500,24820750,5420,5420,5420,5420,0
|
|
20230712,095400,24820750,5420,5420,5420,5420,10
|
|
20230712,095300,24766550,5430,5430,5430,5430,0
|
|
20230712,095200,24766550,5430,5430,5430,5430,0
|
|
20230712,095100,24766550,5430,5430,5430,5430,0
|
|
20230712,095000,24766550,5430,5420,5430,5420,53
|
|
20230712,094900,24478890,5430,5430,5430,5430,0
|
|
20230712,094800,24478890,5430,5430,5430,5430,367
|
|
20230712,094700,22486080,5430,5430,5430,5430,0
|
|
20230712,094600,22486080,5430,5430,5430,5430,0
|
|
20230712,094500,22486080,5430,5430,5430,5430,1
|
|
20230712,094400,22480650,5400,5400,5400,5400,0
|
|
20230712,094300,22480650,5400,5420,5420,5400,401
|
|
20230712,094200,20312400,5420,5420,5420,5420,4
|
|
20230712,094100,20290720,5420,5420,5420,5420,1
|
|
20230712,094000,20285300,5430,5430,5430,5430,0
|
|
20230712,093900,20285300,5430,5430,5430,5430,0
|
|
20230712,093800,20285300,5430,5430,5430,5430,2
|
|
20230712,093700,20274440,5430,5420,5430,5420,801
|
|
20230712,093600,15929840,5420,5420,5420,5420,0
|
|
20230712,093500,15929840,5420,5420,5420,5420,0
|
|
20230712,093400,15929840,5420,5420,5420,5420,0
|
|
20230712,093300,15929840,5420,5420,5420,5420,4
|
|
20230712,093200,15908160,5410,5410,5410,5410,0
|
|
20230712,093100,15908160,5410,5410,5410,5410,0
|
|
20230712,093000,15908160,5410,5410,5410,5410,0
|
|
20230712,092900,15908160,5410,5410,5410,5410,0
|
|
20230712,092800,15908160,5410,5410,5410,5410,0
|
|
20230712,092700,15908160,5410,5410,5410,5410,0
|
|
20230712,092600,15908160,5410,5410,5410,5410,0
|
|
20230712,092500,15908160,5410,5410,5410,5410,0
|
|
20230712,092400,15908160,5410,5410,5410,5410,127
|
|
20230712,092300,15221090,5420,5420,5420,5420,0
|
|
20230712,092200,15221090,5420,5420,5420,5420,0
|
|
20230712,092100,15221090,5420,5420,5420,5420,89
|
|
20230712,092000,14738710,5420,5420,5420,5420,50
|
|
20230712,091900,14467710,5420,5420,5420,5420,0
|
|
20230712,091800,14467710,5420,5420,5420,5420,762
|
|
20230712,091700,10337670,5420,5420,5420,5420,9
|
|
20230712,091600,10288890,5420,5420,5420,5420,0
|
|
20230712,091500,10288890,5420,5420,5420,5420,1
|
|
20230712,091400,10283470,5420,5420,5420,5420,0
|
|
20230712,091300,10283470,5420,5420,5420,5420,768
|
|
20230712,091200,6120910,5420,5420,5420,5420,100
|
|
20230712,091100,5578910,5420,5420,5420,5420,0
|
|
20230712,091000,5578910,5420,5420,5420,5420,0
|
|
20230712,090900,5578910,5420,5420,5420,5420,0
|
|
20230712,090800,5578910,5420,5420,5420,5420,10
|
|
20230712,090700,5524710,5440,5440,5440,5440,0
|
|
20230712,090600,5524710,5440,5440,5440,5440,0
|
|
20230712,090500,5524710,5440,5440,5440,5440,0
|
|
20230712,090400,5524710,5440,5440,5440,5440,9
|
|
20230712,090300,5475750,5440,5440,5440,5440,351
|
|
20230712,090200,3566310,5440,5440,5440,5440,342
|
|
20230712,090100,1705830,5450,5440,5450,5440,202
|
|
20230712,090000,604950,5450,5450,5450,5450,111
|