632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,192900,365320430,5100,5100,5100,5100,1648
|
|
20230721,192800,365320430,5100,5100,5100,5100,0
|
|
20230721,192700,365320430,5100,5100,5100,5100,0
|
|
20230721,192600,365320430,5100,5100,5100,5100,0
|
|
20230721,192500,365320430,5100,5100,5100,5100,0
|
|
20230721,192400,365320430,5100,5100,5100,5100,0
|
|
20230721,192300,365320430,5100,5100,5100,5100,0
|
|
20230721,192200,365320430,5100,5100,5100,5100,0
|
|
20230721,192100,365320430,5100,5100,5100,5100,0
|
|
20230721,192000,365320430,5100,5100,5100,5100,0
|
|
20230721,191900,365320430,5100,5100,5100,5100,0
|
|
20230721,191800,365320430,5100,5100,5100,5100,0
|
|
20230721,191700,365320430,5100,5100,5100,5100,0
|
|
20230721,191600,365320430,5100,5100,5100,5100,0
|
|
20230721,191500,365320430,5100,5100,5100,5100,0
|
|
20230721,191400,365320430,5100,5100,5100,5100,0
|
|
20230721,191300,365320430,5100,5100,5100,5100,0
|
|
20230721,191200,365320430,5100,5100,5100,5100,0
|
|
20230721,191100,365320430,5100,5100,5100,5100,0
|
|
20230721,191000,365320430,5100,5100,5100,5100,0
|
|
20230721,190900,365320430,5100,5100,5100,5100,0
|
|
20230721,190800,365320430,5100,5100,5100,5100,0
|
|
20230721,190700,365320430,5100,5100,5100,5100,0
|
|
20230721,190600,365320430,5100,5100,5100,5100,0
|
|
20230721,190500,365320430,5100,5100,5100,5100,0
|
|
20230721,190400,365320430,5100,5100,5100,5100,0
|
|
20230721,190300,365320430,5100,5100,5100,5100,0
|
|
20230721,190200,365320430,5100,5100,5100,5100,0
|
|
20230721,190100,365320430,5100,5100,5100,5100,0
|
|
20230721,190000,365320430,5100,5100,5100,5100,0
|
|
20230721,185900,365320430,5100,5100,5100,5100,1648
|
|
20230721,185800,365320430,5100,5100,5100,5100,0
|
|
20230721,185700,365320430,5100,5100,5100,5100,0
|
|
20230721,185600,365320430,5100,5100,5100,5100,0
|
|
20230721,185500,365320430,5100,5100,5100,5100,0
|
|
20230721,185400,365320430,5100,5100,5100,5100,0
|
|
20230721,185300,365320430,5100,5100,5100,5100,0
|
|
20230721,185200,365320430,5100,5100,5100,5100,0
|
|
20230721,185100,365320430,5100,5100,5100,5100,0
|
|
20230721,185000,365320430,5100,5100,5100,5100,0
|
|
20230721,184900,365320430,5100,5100,5100,5100,0
|
|
20230721,184800,365320430,5100,5100,5100,5100,0
|
|
20230721,184700,365320430,5100,5100,5100,5100,0
|
|
20230721,184600,365320430,5100,5100,5100,5100,0
|
|
20230721,184500,365320430,5100,5100,5100,5100,0
|
|
20230721,184400,365320430,5100,5100,5100,5100,0
|
|
20230721,184300,365320430,5100,5100,5100,5100,0
|
|
20230721,184200,365320430,5100,5100,5100,5100,0
|
|
20230721,184100,365320430,5100,5100,5100,5100,0
|
|
20230721,184000,365320430,5100,5100,5100,5100,0
|
|
20230721,183900,365320430,5100,5100,5100,5100,0
|
|
20230721,183800,365320430,5100,5100,5100,5100,0
|
|
20230721,183700,365320430,5100,5100,5100,5100,0
|
|
20230721,183600,365320430,5100,5100,5100,5100,0
|
|
20230721,183500,365320430,5100,5100,5100,5100,0
|
|
20230721,183400,365320430,5100,5100,5100,5100,0
|
|
20230721,183300,365320430,5100,5100,5100,5100,0
|
|
20230721,183200,365320430,5100,5100,5100,5100,0
|
|
20230721,183100,365320430,5100,5100,5100,5100,0
|
|
20230721,183000,365320430,5100,5100,5100,5100,0
|
|
20230721,182900,365320430,5100,5100,5100,5100,1648
|
|
20230721,182800,365320430,5100,5100,5100,5100,0
|
|
20230721,182700,365320430,5100,5100,5100,5100,0
|
|
20230721,182600,365320430,5100,5100,5100,5100,0
|
|
20230721,182500,365320430,5100,5100,5100,5100,0
|
|
20230721,182400,365320430,5100,5100,5100,5100,0
|
|
20230721,182300,365320430,5100,5100,5100,5100,0
|
|
20230721,182200,365320430,5100,5100,5100,5100,0
|
|
20230721,182100,365320430,5100,5100,5100,5100,0
|
|
20230721,182000,365320430,5100,5100,5100,5100,0
|
|
20230721,181900,365320430,5100,5100,5100,5100,0
|
|
20230721,181800,365320430,5100,5100,5100,5100,0
|
|
20230721,181700,365320430,5100,5100,5100,5100,0
|
|
20230721,181600,365320430,5100,5100,5100,5100,0
|
|
20230721,181500,365320430,5100,5100,5100,5100,0
|
|
20230721,181400,365320430,5100,5100,5100,5100,0
|
|
20230721,181300,365320430,5100,5100,5100,5100,0
|
|
20230721,181200,365320430,5100,5100,5100,5100,0
|
|
20230721,181100,365320430,5100,5100,5100,5100,0
|
|
20230721,181000,365320430,5100,5100,5100,5100,0
|
|
20230721,180900,365320430,5100,5100,5100,5100,0
|
|
20230721,180800,365320430,5100,5100,5100,5100,0
|
|
20230721,180700,365320430,5100,5100,5100,5100,0
|
|
20230721,180600,365320430,5100,5100,5100,5100,0
|
|
20230721,180500,365320430,5100,5100,5100,5100,0
|
|
20230721,180400,365320430,5100,5100,5100,5100,0
|
|
20230721,180300,365320430,5100,5100,5100,5100,0
|
|
20230721,180200,365320430,5100,5100,5100,5100,0
|
|
20230721,180100,365320430,5100,5100,5100,5100,0
|
|
20230721,180000,365320430,5100,5100,5100,5100,0
|
|
20230721,175900,365320430,5100,5100,5100,5100,1648
|
|
20230721,175800,365320430,5100,5100,5100,5100,0
|
|
20230721,175700,365320430,5100,5100,5100,5100,0
|
|
20230721,175600,365320430,5100,5100,5100,5100,0
|
|
20230721,175500,365320430,5100,5100,5100,5100,0
|
|
20230721,175400,365320430,5100,5100,5100,5100,0
|
|
20230721,175300,365320430,5100,5100,5100,5100,0
|
|
20230721,175200,365320430,5100,5100,5100,5100,0
|
|
20230721,175100,365320430,5100,5100,5100,5100,0
|
|
20230721,175000,365320430,5100,5100,5100,5100,0
|
|
20230721,174900,365320430,5100,5100,5100,5100,0
|
|
20230721,174800,365320430,5100,5100,5100,5100,0
|
|
20230721,174700,365320430,5100,5100,5100,5100,0
|
|
20230721,174600,365320430,5100,5100,5100,5100,0
|
|
20230721,174500,365320430,5100,5100,5100,5100,0
|
|
20230721,174400,365320430,5100,5100,5100,5100,0
|
|
20230721,174300,365320430,5100,5100,5100,5100,0
|
|
20230721,174200,365320430,5100,5100,5100,5100,0
|
|
20230721,174100,365320430,5100,5100,5100,5100,0
|
|
20230721,174000,365320430,5100,5100,5100,5100,0
|
|
20230721,173900,365320430,5100,5100,5100,5100,0
|
|
20230721,173800,365320430,5100,5100,5100,5100,0
|
|
20230721,173700,365320430,5100,5100,5100,5100,0
|
|
20230721,173600,365320430,5100,5100,5100,5100,0
|
|
20230721,173500,365320430,5100,5100,5100,5100,0
|
|
20230721,173400,365320430,5100,5100,5100,5100,0
|
|
20230721,173300,365320430,5100,5100,5100,5100,0
|
|
20230721,173200,365320430,5100,5100,5100,5100,0
|
|
20230721,173100,365320430,5100,5100,5100,5100,0
|
|
20230721,173000,365320430,5100,5100,5100,5100,0
|
|
20230721,172900,365320430,5100,5100,5100,5100,1648
|
|
20230721,172800,365320430,5100,5100,5100,5100,0
|
|
20230721,172700,365320430,5100,5100,5100,5100,0
|
|
20230721,172600,365320430,5100,5100,5100,5100,0
|
|
20230721,172500,365320430,5100,5100,5100,5100,0
|
|
20230721,172400,365320430,5100,5100,5100,5100,0
|
|
20230721,172300,365320430,5100,5100,5100,5100,0
|
|
20230721,172200,365320430,5100,5100,5100,5100,0
|
|
20230721,172100,365320430,5100,5100,5100,5100,0
|
|
20230721,172000,365320430,5100,5100,5100,5100,0
|
|
20230721,171900,365320430,5100,5100,5100,5100,0
|
|
20230721,171800,365320430,5100,5100,5100,5100,0
|
|
20230721,171700,365320430,5100,5100,5100,5100,0
|
|
20230721,171600,365320430,5100,5100,5100,5100,0
|
|
20230721,171500,365320430,5100,5100,5100,5100,0
|
|
20230721,171400,365320430,5100,5100,5100,5100,0
|
|
20230721,171300,365320430,5100,5100,5100,5100,0
|
|
20230721,171200,365320430,5100,5100,5100,5100,0
|
|
20230721,171100,365320430,5100,5100,5100,5100,0
|
|
20230721,171000,365320430,5100,5100,5100,5100,0
|
|
20230721,170900,365320430,5100,5100,5100,5100,0
|
|
20230721,170800,365320430,5100,5100,5100,5100,0
|
|
20230721,170700,365320430,5100,5100,5100,5100,0
|
|
20230721,170600,365320430,5100,5100,5100,5100,0
|
|
20230721,170500,365320430,5100,5100,5100,5100,0
|
|
20230721,170400,365320430,5100,5100,5100,5100,0
|
|
20230721,170300,365320430,5100,5100,5100,5100,0
|
|
20230721,170200,365320430,5100,5100,5100,5100,0
|
|
20230721,170100,365320430,5100,5100,5100,5100,0
|
|
20230721,170000,365320430,5100,5100,5100,5100,0
|
|
20230721,165900,365320430,5100,5100,5100,5100,1648
|
|
20230721,165800,365320430,5100,5100,5100,5100,0
|
|
20230721,165700,365320430,5100,5100,5100,5100,0
|
|
20230721,165600,365320430,5100,5100,5100,5100,0
|
|
20230721,165500,365320430,5100,5100,5100,5100,0
|
|
20230721,165400,365320430,5100,5100,5100,5100,0
|
|
20230721,165300,365320430,5100,5100,5100,5100,0
|
|
20230721,165200,365320430,5100,5100,5100,5100,0
|
|
20230721,165100,365320430,5100,5100,5100,5100,0
|
|
20230721,165000,365320430,5100,5100,5100,5100,0
|
|
20230721,164900,365320430,5100,5100,5100,5100,0
|
|
20230721,164800,365320430,5100,5100,5100,5100,0
|
|
20230721,164700,365320430,5100,5100,5100,5100,0
|
|
20230721,164600,365320430,5100,5100,5100,5100,0
|
|
20230721,164500,365320430,5100,5100,5100,5100,0
|
|
20230721,164400,365320430,5100,5100,5100,5100,0
|
|
20230721,164300,365320430,5100,5100,5100,5100,0
|
|
20230721,164200,365320430,5100,5100,5100,5100,0
|
|
20230721,164100,365320430,5100,5100,5100,5100,0
|
|
20230721,164000,365320430,5100,5100,5100,5100,0
|
|
20230721,163900,365320430,5100,5100,5100,5100,0
|
|
20230721,163800,365320430,5100,5100,5100,5100,0
|
|
20230721,163700,365320430,5100,5100,5100,5100,0
|
|
20230721,163600,365320430,5100,5100,5100,5100,0
|
|
20230721,163500,365320430,5100,5100,5100,5100,0
|
|
20230721,163400,365320430,5100,5100,5100,5100,0
|
|
20230721,163300,365320430,5100,5100,5100,5100,0
|
|
20230721,163200,365320430,5100,5100,5100,5100,0
|
|
20230721,163100,365320430,5100,5100,5100,5100,0
|
|
20230721,163000,365320430,5100,5100,5100,5100,0
|
|
20230721,162900,365320430,5100,5100,5100,5100,1648
|
|
20230721,162800,365320430,5100,5100,5100,5100,0
|
|
20230721,162700,365320430,5100,5100,5100,5100,0
|
|
20230721,162600,365320430,5100,5100,5100,5100,0
|
|
20230721,162500,365320430,5100,5100,5100,5100,0
|
|
20230721,162400,365320430,5100,5100,5100,5100,0
|
|
20230721,162300,365320430,5100,5100,5100,5100,0
|
|
20230721,162200,365320430,5100,5100,5100,5100,0
|
|
20230721,162100,365320430,5100,5100,5100,5100,0
|
|
20230721,162000,365320430,5100,5100,5100,5100,0
|
|
20230721,161900,365320430,5100,5100,5100,5100,0
|
|
20230721,161800,365320430,5100,5100,5100,5100,0
|
|
20230721,161700,365320430,5100,5100,5100,5100,0
|
|
20230721,161600,365320430,5100,5100,5100,5100,0
|
|
20230721,161500,365320430,5100,5100,5100,5100,0
|
|
20230721,161400,365320430,5100,5100,5100,5100,0
|
|
20230721,161300,365320430,5100,5100,5100,5100,0
|
|
20230721,161200,365320430,5100,5100,5100,5100,0
|
|
20230721,161100,365320430,5100,5100,5100,5100,0
|
|
20230721,161000,365320430,5100,5100,5100,5100,0
|
|
20230721,160900,365320430,5100,5100,5100,5100,0
|
|
20230721,160800,365320430,5100,5100,5100,5100,0
|
|
20230721,160700,365320430,5100,5100,5100,5100,0
|
|
20230721,160600,365320430,5100,5100,5100,5100,0
|
|
20230721,160500,365320430,5100,5100,5100,5100,0
|
|
20230721,160400,365320430,5100,5100,5100,5100,0
|
|
20230721,160300,365320430,5100,5100,5100,5100,0
|
|
20230721,160200,365320430,5100,5100,5100,5100,0
|
|
20230721,160100,365320430,5100,5100,5100,5100,0
|
|
20230721,160000,365320430,5100,5100,5100,5100,0
|
|
20230721,155900,365320430,5100,5100,5100,5100,1648
|
|
20230721,155800,365320430,5100,5100,5100,5100,0
|
|
20230721,155700,365320430,5100,5100,5100,5100,0
|
|
20230721,155600,365320430,5100,5100,5100,5100,0
|
|
20230721,155500,365320430,5100,5100,5100,5100,0
|
|
20230721,155400,365320430,5100,5100,5100,5100,0
|
|
20230721,155300,365320430,5100,5100,5100,5100,0
|
|
20230721,155200,365320430,5100,5100,5100,5100,0
|
|
20230721,155100,365320430,5100,5100,5100,5100,0
|
|
20230721,155000,365320430,5100,5100,5100,5100,0
|
|
20230721,154900,365320430,5100,5100,5100,5100,0
|
|
20230721,154800,365320430,5100,5100,5100,5100,0
|
|
20230721,154700,365320430,5100,5100,5100,5100,0
|
|
20230721,154600,365320430,5100,5100,5100,5100,0
|
|
20230721,154500,365320430,5100,5100,5100,5100,0
|
|
20230721,154400,365320430,5100,5100,5100,5100,0
|
|
20230721,154300,365320430,5100,5100,5100,5100,0
|
|
20230721,154200,365320430,5100,5100,5100,5100,0
|
|
20230721,154100,365320430,5100,5100,5100,5100,0
|
|
20230721,154000,365320430,5100,5100,5100,5100,0
|
|
20230721,153900,365320430,5100,5100,5100,5100,0
|
|
20230721,153800,365320430,5100,5100,5100,5100,0
|
|
20230721,153700,365320430,5100,5100,5100,5100,0
|
|
20230721,153600,365320430,5100,5100,5100,5100,0
|
|
20230721,153500,365320430,5100,5100,5100,5100,0
|
|
20230721,153400,365320430,5100,5100,5100,5100,0
|
|
20230721,153300,365320430,5100,5100,5100,5100,0
|
|
20230721,153200,365320430,5100,5100,5100,5100,0
|
|
20230721,153100,365320430,5100,5100,5100,5100,0
|
|
20230721,153000,365320430,5100,5100,5100,5100,1648
|
|
20230721,152900,356915630,5100,5100,5100,5100,0
|
|
20230721,152800,356915630,5100,5100,5100,5100,0
|
|
20230721,152700,356915630,5100,5100,5100,5100,0
|
|
20230721,152600,356915630,5100,5100,5100,5100,0
|
|
20230721,152500,356915630,5100,5100,5100,5100,0
|
|
20230721,152400,356915630,5100,5100,5100,5100,0
|
|
20230721,152300,356915630,5100,5100,5100,5100,0
|
|
20230721,152200,356915630,5100,5100,5100,5100,0
|
|
20230721,152100,356915630,5100,5100,5100,5100,0
|
|
20230721,152000,356915630,5100,5100,5100,5100,0
|
|
20230721,151900,356915630,5100,5110,5110,5100,125
|
|
20230721,151800,356277130,5100,5130,5130,5100,2001
|
|
20230721,151700,346071970,5110,5110,5110,5110,0
|
|
20230721,151600,346071970,5110,5110,5130,5110,17
|
|
20230721,151500,345985040,5130,5130,5130,5130,1
|
|
20230721,151400,345979910,5110,5110,5110,5110,300
|
|
20230721,151300,344446910,5130,5120,5130,5120,1891
|
|
20230721,151200,334764980,5120,5110,5120,5110,2
|
|
20230721,151100,334754750,5110,5110,5110,5110,300
|
|
20230721,151000,333221750,5110,5110,5110,5110,300
|
|
20230721,150900,331688750,5110,5110,5110,5110,0
|
|
20230721,150800,331688750,5110,5110,5110,5110,1000
|
|
20230721,150700,326578750,5110,5110,5110,5110,33
|
|
20230721,150600,326410120,5110,5110,5110,5110,0
|
|
20230721,150500,326410120,5110,5110,5110,5110,121
|
|
20230721,150400,325791810,5110,5110,5110,5110,50
|
|
20230721,150300,325536310,5110,5110,5110,5110,0
|
|
20230721,150200,325536310,5110,5110,5110,5110,45
|
|
20230721,150100,325306360,5110,5120,5120,5110,1787
|
|
20230721,150000,316174760,5120,5120,5120,5120,94
|
|
20230721,145900,315693480,5120,5120,5120,5120,2481
|
|
20230721,145800,302990760,5130,5110,5130,5110,2001
|
|
20230721,145700,292765630,5120,5120,5120,5120,0
|
|
20230721,145600,292765630,5120,5120,5120,5120,2409
|
|
20230721,145500,280431550,5120,5110,5120,5110,5
|
|
20230721,145400,280405960,5120,5130,5130,5120,301
|
|
20230721,145300,278864830,5130,5130,5130,5130,1
|
|
20230721,145200,278859700,5120,5120,5120,5120,0
|
|
20230721,145100,278859700,5120,5120,5120,5120,310
|
|
20230721,145000,277272500,5130,5130,5130,5130,117
|
|
20230721,144900,276672290,5120,5120,5120,5120,0
|
|
20230721,144800,276672290,5120,5120,5120,5120,0
|
|
20230721,144700,276672290,5120,5120,5120,5120,0
|
|
20230721,144600,276672290,5120,5120,5120,5120,18
|
|
20230721,144500,276580130,5120,5120,5120,5120,0
|
|
20230721,144400,276580130,5120,5120,5120,5120,0
|
|
20230721,144300,276580130,5120,5120,5120,5120,2
|
|
20230721,144200,276569890,5120,5120,5120,5120,20
|
|
20230721,144100,276467490,5120,5120,5120,5120,40
|
|
20230721,144000,276262690,5130,5130,5130,5130,0
|
|
20230721,143900,276262690,5130,5130,5130,5130,0
|
|
20230721,143800,276262690,5130,5130,5130,5130,20
|
|
20230721,143700,276160090,5120,5120,5120,5120,11
|
|
20230721,143600,276103770,5130,5130,5130,5130,0
|
|
20230721,143500,276103770,5130,5130,5130,5130,0
|
|
20230721,143400,276103770,5130,5130,5130,5130,0
|
|
20230721,143300,276103770,5130,5130,5130,5130,0
|
|
20230721,143200,276103770,5130,5130,5130,5130,0
|
|
20230721,143100,276103770,5130,5130,5130,5130,0
|
|
20230721,143000,276103770,5130,5130,5130,5130,10
|
|
20230721,142900,276052470,5130,5130,5130,5130,0
|
|
20230721,142800,276052470,5130,5130,5130,5130,0
|
|
20230721,142700,276052470,5130,5130,5130,5130,0
|
|
20230721,142600,276052470,5130,5130,5130,5130,0
|
|
20230721,142500,276052470,5130,5130,5130,5130,0
|
|
20230721,142400,276052470,5130,5130,5130,5130,0
|
|
20230721,142300,276052470,5130,5130,5130,5130,0
|
|
20230721,142200,276052470,5130,5130,5130,5130,0
|
|
20230721,142100,276052470,5130,5130,5130,5130,0
|
|
20230721,142000,276052470,5130,5130,5130,5130,1
|
|
20230721,141900,276047340,5110,5120,5120,5110,170
|
|
20230721,141800,275177140,5140,5140,5140,5140,0
|
|
20230721,141700,275177140,5140,5140,5140,5140,1
|
|
20230721,141600,275172000,5120,5120,5120,5120,0
|
|
20230721,141500,275172000,5120,5130,5130,5120,21
|
|
20230721,141400,275064370,5120,5140,5140,5120,2
|
|
20230721,141300,275054110,5120,5140,5140,5120,202
|
|
20230721,141200,274019850,5120,5120,5120,5120,800
|
|
20230721,141100,269923850,5140,5140,5140,5140,0
|
|
20230721,141000,269923850,5140,5140,5140,5140,45
|
|
20230721,140900,269692550,5110,5110,5110,5110,0
|
|
20230721,140800,269692550,5110,5110,5110,5110,0
|
|
20230721,140700,269692550,5110,5110,5110,5110,0
|
|
20230721,140600,269692550,5110,5110,5110,5110,11
|
|
20230721,140500,269636340,5140,5140,5140,5140,0
|
|
20230721,140400,269636340,5140,5140,5140,5140,0
|
|
20230721,140300,269636340,5140,5140,5140,5140,0
|
|
20230721,140200,269636340,5140,5120,5140,5120,10
|
|
20230721,140100,269585120,5140,5140,5140,5140,1
|
|
20230721,140000,269579980,5110,5110,5110,5110,25
|
|
20230721,135900,269452230,5150,5110,5150,5110,11
|
|
20230721,135800,269395980,5150,5150,5150,5150,1
|
|
20230721,135700,269390830,5110,5110,5110,5110,0
|
|
20230721,135600,269390830,5110,5120,5120,5110,65
|
|
20230721,135500,269058130,5150,5150,5150,5150,0
|
|
20230721,135400,269058130,5150,5150,5150,5150,0
|
|
20230721,135300,269058130,5150,5120,5150,5120,260
|
|
20230721,135200,267726900,5140,5140,5140,5140,0
|
|
20230721,135100,267726900,5140,5140,5140,5140,974
|
|
20230721,135000,262720540,5140,5140,5140,5140,0
|
|
20230721,134900,262720540,5140,5140,5140,5140,0
|
|
20230721,134800,262720540,5140,5140,5140,5140,0
|
|
20230721,134700,262720540,5140,5140,5140,5140,1
|
|
20230721,134600,262715400,5120,5120,5120,5120,0
|
|
20230721,134500,262715400,5120,5120,5120,5120,0
|
|
20230721,134400,262715400,5120,5120,5120,5120,0
|
|
20230721,134300,262715400,5120,5120,5120,5120,16
|
|
20230721,134200,262633480,5140,5140,5140,5140,0
|
|
20230721,134100,262633480,5140,5140,5140,5140,0
|
|
20230721,134000,262633480,5140,5140,5140,5140,0
|
|
20230721,133900,262633480,5140,5140,5140,5140,0
|
|
20230721,133800,262633480,5140,5140,5140,5140,51
|
|
20230721,133700,262371340,5130,5130,5130,5130,0
|
|
20230721,133600,262371340,5130,5130,5130,5130,0
|
|
20230721,133500,262371340,5130,5130,5130,5130,0
|
|
20230721,133400,262371340,5130,5130,5130,5130,0
|
|
20230721,133300,262371340,5130,5130,5130,5130,0
|
|
20230721,133200,262371340,5130,5130,5130,5130,25
|
|
20230721,133100,262243090,5100,5100,5100,5100,100
|
|
20230721,133000,261733090,5100,5100,5100,5100,0
|
|
20230721,132900,261733090,5100,5100,5100,5100,0
|
|
20230721,132800,261733090,5100,5110,5110,5100,300
|
|
20230721,132700,260203080,5100,5100,5100,5100,0
|
|
20230721,132600,260203080,5100,5100,5100,5100,0
|
|
20230721,132500,260203080,5100,5100,5100,5100,0
|
|
20230721,132400,260203080,5100,5100,5100,5100,3933
|
|
20230721,132300,240144780,5100,5110,5110,5090,17823
|
|
20230721,132200,149233430,5110,5110,5110,5110,1
|
|
20230721,132100,149228320,5110,5140,5140,5110,3010
|
|
20230721,132000,133846920,5110,5110,5110,5110,866
|
|
20230721,131900,129421660,5120,5120,5120,5120,440
|
|
20230721,131800,127168860,5130,5130,5130,5120,1723
|
|
20230721,131700,118345440,5150,5150,5150,5150,0
|
|
20230721,131600,118345440,5150,5150,5150,5150,1
|
|
20230721,131500,118340290,5120,5120,5120,5120,0
|
|
20230721,131400,118340290,5120,5120,5120,5120,0
|
|
20230721,131300,118340290,5120,5120,5120,5120,0
|
|
20230721,131200,118340290,5120,5120,5120,5120,0
|
|
20230721,131100,118340290,5120,5120,5120,5120,0
|
|
20230721,131000,118340290,5120,5120,5120,5120,0
|
|
20230721,130900,118340290,5120,5120,5120,5120,0
|
|
20230721,130800,118340290,5120,5120,5120,5120,0
|
|
20230721,130700,118340290,5120,5120,5120,5120,0
|
|
20230721,130600,118340290,5120,5120,5120,5120,0
|
|
20230721,130500,118340290,5120,5120,5120,5120,10
|
|
20230721,130400,118289090,5150,5130,5150,5130,1008
|
|
20230721,130300,113118030,5150,5150,5150,5150,0
|
|
20230721,130200,113118030,5150,5150,5150,5150,0
|
|
20230721,130100,113118030,5150,5150,5150,5150,0
|
|
20230721,130000,113118030,5150,5150,5150,5150,2
|
|
20230721,125900,113107730,5120,5120,5120,5120,0
|
|
20230721,125800,113107730,5120,5130,5130,5120,135
|
|
20230721,125700,112416500,5150,5150,5150,5150,1
|
|
20230721,125600,112411350,5150,5150,5150,5150,0
|
|
20230721,125500,112411350,5150,5150,5150,5150,0
|
|
20230721,125400,112411350,5150,5150,5150,5150,0
|
|
20230721,125300,112411350,5150,5150,5150,5150,0
|
|
20230721,125200,112411350,5150,5150,5150,5150,0
|
|
20230721,125100,112411350,5150,5150,5150,5150,0
|
|
20230721,125000,112411350,5150,5130,5150,5130,2
|
|
20230721,124900,112401070,5150,5150,5150,5150,0
|
|
20230721,124800,112401070,5150,5150,5150,5150,0
|
|
20230721,124700,112401070,5150,5150,5150,5150,0
|
|
20230721,124600,112401070,5150,5130,5150,5130,2
|
|
20230721,124500,112390790,5150,5150,5150,5150,0
|
|
20230721,124400,112390790,5150,5150,5150,5150,0
|
|
20230721,124300,112390790,5150,5150,5150,5150,0
|
|
20230721,124200,112390790,5150,5150,5150,5150,0
|
|
20230721,124100,112390790,5150,5150,5150,5150,0
|
|
20230721,124000,112390790,5150,5140,5150,5140,5
|
|
20230721,123900,112365080,5150,5150,5150,5150,0
|
|
20230721,123800,112365080,5150,5150,5150,5150,0
|
|
20230721,123700,112365080,5150,5150,5150,5150,0
|
|
20230721,123600,112365080,5150,5150,5150,5150,0
|
|
20230721,123500,112365080,5150,5150,5150,5150,0
|
|
20230721,123400,112365080,5150,5150,5150,5150,0
|
|
20230721,123300,112365080,5150,5150,5150,5150,0
|
|
20230721,123200,112365080,5150,5150,5150,5150,0
|
|
20230721,123100,112365080,5150,5150,5150,5150,0
|
|
20230721,123000,112365080,5150,5150,5150,5150,0
|
|
20230721,122900,112365080,5150,5150,5150,5150,0
|
|
20230721,122800,112365080,5150,5120,5150,5120,2
|
|
20230721,122700,112354810,5120,5120,5120,5120,0
|
|
20230721,122600,112354810,5120,5120,5120,5120,0
|
|
20230721,122500,112354810,5120,5120,5120,5120,0
|
|
20230721,122400,112354810,5120,5120,5120,5120,390
|
|
20230721,122300,110358010,5120,5120,5120,5120,39
|
|
20230721,122200,110158330,5130,5130,5130,5130,0
|
|
20230721,122100,110158330,5130,5130,5130,5130,0
|
|
20230721,122000,110158330,5130,5130,5130,5130,0
|
|
20230721,121900,110158330,5130,5130,5130,5130,338
|
|
20230721,121800,108424390,5130,5130,5130,5130,0
|
|
20230721,121700,108424390,5130,5130,5130,5130,0
|
|
20230721,121600,108424390,5130,5130,5130,5130,0
|
|
20230721,121500,108424390,5130,5130,5130,5130,0
|
|
20230721,121400,108424390,5130,5130,5130,5130,400
|
|
20230721,121300,106372390,5140,5140,5140,5140,0
|
|
20230721,121200,106372390,5140,5140,5140,5140,0
|
|
20230721,121100,106372390,5140,5140,5140,5140,0
|
|
20230721,121000,106372390,5140,5140,5140,5140,156
|
|
20230721,120900,105570550,5150,5150,5150,5150,0
|
|
20230721,120800,105570550,5150,5150,5150,5150,0
|
|
20230721,120700,105570550,5150,5150,5150,5150,0
|
|
20230721,120600,105570550,5150,5150,5150,5150,0
|
|
20230721,120500,105570550,5150,5150,5150,5150,0
|
|
20230721,120400,105570550,5150,5150,5150,5150,1
|
|
20230721,120300,105565400,5150,5150,5150,5150,0
|
|
20230721,120200,105565400,5150,5150,5150,5150,0
|
|
20230721,120100,105565400,5150,5150,5150,5150,0
|
|
20230721,120000,105565400,5150,5150,5150,5150,0
|
|
20230721,115900,105565400,5150,5150,5150,5150,0
|
|
20230721,115800,105565400,5150,5150,5150,5150,0
|
|
20230721,115700,105565400,5150,5150,5150,5150,11
|
|
20230721,115600,105508750,5140,5140,5140,5140,0
|
|
20230721,115500,105508750,5140,5140,5140,5140,0
|
|
20230721,115400,105508750,5140,5140,5140,5140,4
|
|
20230721,115300,105488190,5150,5150,5150,5150,0
|
|
20230721,115200,105488190,5150,5150,5150,5150,0
|
|
20230721,115100,105488190,5150,5150,5150,5150,0
|
|
20230721,115000,105488190,5150,5150,5150,5150,0
|
|
20230721,114900,105488190,5150,5150,5150,5150,0
|
|
20230721,114800,105488190,5150,5150,5150,5150,500
|
|
20230721,114700,102913190,5130,5130,5130,5130,0
|
|
20230721,114600,102913190,5130,5130,5130,5130,0
|
|
20230721,114500,102913190,5130,5130,5130,5130,0
|
|
20230721,114400,102913190,5130,5130,5130,5130,136
|
|
20230721,114300,102215510,5130,5130,5130,5130,140
|
|
20230721,114200,101497310,5140,5140,5140,5140,0
|
|
20230721,114100,101497310,5140,5140,5140,5140,0
|
|
20230721,114000,101497310,5140,5140,5140,5140,0
|
|
20230721,113900,101497310,5140,5140,5140,5140,0
|
|
20230721,113800,101497310,5140,5140,5140,5140,0
|
|
20230721,113700,101497310,5140,5140,5140,5140,20
|
|
20230721,113600,101394510,5140,5140,5140,5140,12
|
|
20230721,113500,101332830,5140,5140,5140,5140,0
|
|
20230721,113400,101332830,5140,5140,5140,5140,0
|
|
20230721,113300,101332830,5140,5140,5140,5140,2
|
|
20230721,113200,101322550,5150,5150,5150,5150,0
|
|
20230721,113100,101322550,5150,5150,5150,5150,20
|
|
20230721,113000,101219550,5150,5150,5150,5150,10
|
|
20230721,112900,101168050,5140,5140,5140,5140,0
|
|
20230721,112800,101168050,5140,5140,5140,5140,0
|
|
20230721,112700,101168050,5140,5140,5140,5140,100
|
|
20230721,112600,100654050,5140,5140,5140,5140,0
|
|
20230721,112500,100654050,5140,5140,5140,5140,0
|
|
20230721,112400,100654050,5140,5140,5140,5140,70
|
|
20230721,112300,100294250,5140,5140,5140,5140,0
|
|
20230721,112200,100294250,5140,5140,5140,5140,9
|
|
20230721,112100,100247990,5150,5150,5150,5150,0
|
|
20230721,112000,100247990,5150,5150,5150,5150,4
|
|
20230721,111900,100227390,5130,5130,5130,5130,0
|
|
20230721,111800,100227390,5130,5130,5130,5130,1
|
|
20230721,111700,100222260,5150,5150,5150,5150,10
|
|
20230721,111600,100170760,5120,5120,5120,5120,0
|
|
20230721,111500,100170760,5120,5120,5120,5120,0
|
|
20230721,111400,100170760,5120,5120,5120,5120,0
|
|
20230721,111300,100170760,5120,5120,5120,5120,0
|
|
20230721,111200,100170760,5120,5120,5120,5120,0
|
|
20230721,111100,100170760,5120,5120,5120,5120,0
|
|
20230721,111000,100170760,5120,5120,5120,5120,0
|
|
20230721,110900,100170760,5120,5120,5120,5120,4
|
|
20230721,110800,100150280,5150,5150,5150,5150,50
|
|
20230721,110700,99892780,5150,5150,5150,5150,0
|
|
20230721,110600,99892780,5150,5150,5150,5150,0
|
|
20230721,110500,99892780,5150,5150,5150,5150,0
|
|
20230721,110400,99892780,5150,5150,5150,5150,0
|
|
20230721,110300,99892780,5150,5150,5150,5150,0
|
|
20230721,110200,99892780,5150,5150,5150,5150,1
|
|
20230721,110100,99887630,5110,5140,5140,5110,8000
|
|
20230721,110000,58921120,5150,5150,5150,5150,1
|
|
20230721,105900,58915970,5160,5160,5160,5160,0
|
|
20230721,105800,58915970,5160,5160,5160,5160,0
|
|
20230721,105700,58915970,5160,5160,5160,5160,0
|
|
20230721,105600,58915970,5160,5160,5160,5160,0
|
|
20230721,105500,58915970,5160,5160,5160,5160,0
|
|
20230721,105400,58915970,5160,5160,5160,5160,0
|
|
20230721,105300,58915970,5160,5160,5160,5160,3
|
|
20230721,105200,58900490,5140,5140,5140,5140,0
|
|
20230721,105100,58900490,5140,5140,5140,5130,543
|
|
20230721,105000,56109570,5140,5140,5140,5140,1
|
|
20230721,104900,56104430,5140,5140,5140,5140,311
|
|
20230721,104800,54505890,5140,5140,5140,5140,0
|
|
20230721,104700,54505890,5140,5140,5140,5140,0
|
|
20230721,104600,54505890,5140,5140,5140,5140,52
|
|
20230721,104500,54238610,5140,5140,5140,5140,10
|
|
20230721,104400,54187210,5140,5140,5140,5140,0
|
|
20230721,104300,54187210,5140,5140,5140,5140,0
|
|
20230721,104200,54187210,5140,5140,5140,5140,0
|
|
20230721,104100,54187210,5140,5140,5140,5140,827
|
|
20230721,104000,49936430,5140,5140,5140,5140,414
|
|
20230721,103900,47808470,5140,5140,5140,5140,20
|
|
20230721,103800,47705670,5140,5140,5140,5140,369
|
|
20230721,103700,45809010,5140,5150,5150,5140,1010
|
|
20230721,103600,40617590,5160,5160,5160,5160,0
|
|
20230721,103500,40617590,5160,5160,5160,5160,7
|
|
20230721,103400,40581470,5160,5160,5160,5160,0
|
|
20230721,103300,40581470,5160,5160,5160,5160,1
|
|
20230721,103200,40576310,5130,5130,5130,5130,0
|
|
20230721,103100,40576310,5130,5130,5130,5130,0
|
|
20230721,103000,40576310,5130,5130,5130,5130,0
|
|
20230721,102900,40576310,5130,5150,5150,5130,344
|
|
20230721,102800,38811380,5160,5160,5160,5160,2
|
|
20230721,102700,38801060,5160,5160,5160,5160,0
|
|
20230721,102600,38801060,5160,5160,5160,5160,0
|
|
20230721,102500,38801060,5160,5160,5160,5160,14
|
|
20230721,102400,38728820,5160,5160,5160,5160,0
|
|
20230721,102300,38728820,5160,5160,5160,5160,463
|
|
20230721,102200,36339740,5130,5130,5130,5130,0
|
|
20230721,102100,36339740,5130,5130,5130,5130,160
|
|
20230721,102000,35518940,5130,5130,5130,5130,21
|
|
20230721,101900,35411210,5160,5140,5160,5130,201
|
|
20230721,101800,34380010,5140,5140,5140,5140,100
|
|
20230721,101700,33866010,5150,5150,5150,5150,76
|
|
20230721,101600,33474610,5160,5160,5160,5160,0
|
|
20230721,101500,33474610,5160,5160,5160,5160,0
|
|
20230721,101400,33474610,5160,5160,5160,5160,0
|
|
20230721,101300,33474610,5160,5160,5160,5160,0
|
|
20230721,101200,33474610,5160,5160,5160,5160,0
|
|
20230721,101100,33474610,5160,5160,5160,5160,0
|
|
20230721,101000,33474610,5160,5160,5160,5160,0
|
|
20230721,100900,33474610,5160,5160,5160,5160,5
|
|
20230721,100800,33448810,5160,5160,5160,5160,0
|
|
20230721,100700,33448810,5160,5150,5160,5150,5
|
|
20230721,100600,33423040,5150,5140,5150,5140,1530
|
|
20230721,100500,25558800,5150,5150,5150,5150,0
|
|
20230721,100400,25558800,5150,5150,5150,5150,0
|
|
20230721,100300,25558800,5150,5150,5150,5150,0
|
|
20230721,100200,25558800,5150,5150,5150,5150,1
|
|
20230721,100100,25553650,5150,5150,5150,5150,100
|
|
20230721,100000,25038650,5140,5140,5140,5140,0
|
|
20230721,095900,25038650,5140,5140,5140,5140,0
|
|
20230721,095800,25038650,5140,5140,5140,5140,0
|
|
20230721,095700,25038650,5140,5140,5140,5140,0
|
|
20230721,095600,25038650,5140,5140,5140,5140,16
|
|
20230721,095500,24956410,5140,5140,5140,5140,0
|
|
20230721,095400,24956410,5140,5140,5140,5140,27
|
|
20230721,095300,24817630,5130,5130,5130,5130,0
|
|
20230721,095200,24817630,5130,5130,5130,5130,597
|
|
20230721,095100,21755020,5130,5130,5130,5130,154
|
|
20230721,095000,20965000,5140,5150,5150,5140,56
|
|
20230721,094900,20677140,5150,5150,5150,5150,0
|
|
20230721,094800,20677140,5150,5150,5150,5150,0
|
|
20230721,094700,20677140,5150,5150,5150,5150,5
|
|
20230721,094600,20651390,5160,5160,5160,5160,0
|
|
20230721,094500,20651390,5160,5160,5160,5160,0
|
|
20230721,094400,20651390,5160,5160,5160,5160,0
|
|
20230721,094300,20651390,5160,5160,5160,5160,0
|
|
20230721,094200,20651390,5160,5160,5160,5160,25
|
|
20230721,094100,20522390,5160,5160,5160,5160,0
|
|
20230721,094000,20522390,5160,5160,5160,5160,0
|
|
20230721,093900,20522390,5160,5160,5160,5160,0
|
|
20230721,093800,20522390,5160,5160,5160,5160,0
|
|
20230721,093700,20522390,5160,5160,5160,5160,7
|
|
20230721,093600,20486270,5170,5170,5170,5170,0
|
|
20230721,093500,20486270,5170,5170,5170,5170,1
|
|
20230721,093400,20481100,5170,5170,5170,5170,0
|
|
20230721,093300,20481100,5170,5170,5170,5170,0
|
|
20230721,093200,20481100,5170,5170,5170,5170,0
|
|
20230721,093100,20481100,5170,5170,5170,5170,1
|
|
20230721,093000,20475930,5170,5170,5170,5170,0
|
|
20230721,092900,20475930,5170,5170,5170,5170,0
|
|
20230721,092800,20475930,5170,5170,5170,5170,0
|
|
20230721,092700,20475930,5170,5170,5170,5170,0
|
|
20230721,092600,20475930,5170,5170,5170,5170,0
|
|
20230721,092500,20475930,5170,5170,5170,5170,0
|
|
20230721,092400,20475930,5170,5170,5170,5170,1
|
|
20230721,092300,20470760,5160,5160,5160,5160,8
|
|
20230721,092200,20429480,5170,5170,5170,5170,0
|
|
20230721,092100,20429480,5170,5170,5170,5170,0
|
|
20230721,092000,20429480,5170,5170,5170,5170,0
|
|
20230721,091900,20429480,5170,5170,5170,5170,1
|
|
20230721,091800,20424310,5170,5170,5170,5170,0
|
|
20230721,091700,20424310,5170,5170,5170,5170,0
|
|
20230721,091600,20424310,5170,5170,5170,5170,1
|
|
20230721,091500,20419140,5150,5150,5150,5150,53
|
|
20230721,091400,20146190,5150,5150,5150,5150,0
|
|
20230721,091300,20146190,5150,5150,5150,5150,26
|
|
20230721,091200,20012290,5150,5150,5150,5150,0
|
|
20230721,091100,20012290,5150,5150,5150,5150,2800
|
|
20230721,091000,5592290,5150,5150,5150,5150,0
|
|
20230721,090900,5592290,5150,5150,5150,5150,0
|
|
20230721,090800,5592290,5150,5150,5150,5150,51
|
|
20230721,090700,5329640,5130,5130,5130,5130,4
|
|
20230721,090600,5309120,5130,5130,5130,5130,0
|
|
20230721,090500,5309120,5130,5130,5130,5130,100
|
|
20230721,090400,4796120,5130,5130,5130,5130,255
|
|
20230721,090300,3487970,5130,5130,5130,5130,1
|
|
20230721,090200,3482840,5130,5130,5130,5130,0
|
|
20230721,090100,3482840,5130,5140,5140,5130,262
|
|
20230721,090000,2138240,5140,5140,5140,5140,416
|