592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,184900,295199310,5250,5250,5250,5250,481
|
|
20230703,184800,295199310,5250,5250,5250,5250,0
|
|
20230703,184700,295199310,5250,5250,5250,5250,0
|
|
20230703,184600,295199310,5250,5250,5250,5250,0
|
|
20230703,184500,295199310,5250,5250,5250,5250,0
|
|
20230703,184400,295199310,5250,5250,5250,5250,0
|
|
20230703,184300,295199310,5250,5250,5250,5250,0
|
|
20230703,184200,295199310,5250,5250,5250,5250,0
|
|
20230703,184100,295199310,5250,5250,5250,5250,0
|
|
20230703,184000,295199310,5250,5250,5250,5250,0
|
|
20230703,183900,295199310,5250,5250,5250,5250,0
|
|
20230703,183800,295199310,5250,5250,5250,5250,0
|
|
20230703,183700,295199310,5250,5250,5250,5250,0
|
|
20230703,183600,295199310,5250,5250,5250,5250,0
|
|
20230703,183500,295199310,5250,5250,5250,5250,0
|
|
20230703,183400,295199310,5250,5250,5250,5250,0
|
|
20230703,183300,295199310,5250,5250,5250,5250,0
|
|
20230703,183200,295199310,5250,5250,5250,5250,0
|
|
20230703,183100,295199310,5250,5250,5250,5250,0
|
|
20230703,183000,295199310,5250,5250,5250,5250,0
|
|
20230703,182900,295199310,5250,5250,5250,5250,0
|
|
20230703,182800,295199310,5250,5250,5250,5250,0
|
|
20230703,182700,295199310,5250,5250,5250,5250,0
|
|
20230703,182600,295199310,5250,5250,5250,5250,0
|
|
20230703,182500,295199310,5250,5250,5250,5250,0
|
|
20230703,182400,295199310,5250,5250,5250,5250,0
|
|
20230703,182300,295199310,5250,5250,5250,5250,0
|
|
20230703,182200,295199310,5250,5250,5250,5250,0
|
|
20230703,182100,295199310,5250,5250,5250,5250,0
|
|
20230703,182000,295199310,5250,5250,5250,5250,0
|
|
20230703,181900,295199310,5250,5250,5250,5250,481
|
|
20230703,181800,295199310,5250,5250,5250,5250,0
|
|
20230703,181700,295199310,5250,5250,5250,5250,0
|
|
20230703,181600,295199310,5250,5250,5250,5250,0
|
|
20230703,181500,295199310,5250,5250,5250,5250,0
|
|
20230703,181400,295199310,5250,5250,5250,5250,0
|
|
20230703,181300,295199310,5250,5250,5250,5250,0
|
|
20230703,181200,295199310,5250,5250,5250,5250,0
|
|
20230703,181100,295199310,5250,5250,5250,5250,0
|
|
20230703,181000,295199310,5250,5250,5250,5250,0
|
|
20230703,180900,295199310,5250,5250,5250,5250,0
|
|
20230703,180800,295199310,5250,5250,5250,5250,0
|
|
20230703,180700,295199310,5250,5250,5250,5250,0
|
|
20230703,180600,295199310,5250,5250,5250,5250,0
|
|
20230703,180500,295199310,5250,5250,5250,5250,0
|
|
20230703,180400,295199310,5250,5250,5250,5250,0
|
|
20230703,180300,295199310,5250,5250,5250,5250,0
|
|
20230703,180200,295199310,5250,5250,5250,5250,0
|
|
20230703,180100,295199310,5250,5250,5250,5250,0
|
|
20230703,180000,295199310,5250,5250,5250,5250,0
|
|
20230703,175900,295199310,5250,5250,5250,5250,0
|
|
20230703,175800,295199310,5250,5250,5250,5250,0
|
|
20230703,175700,295199310,5250,5250,5250,5250,0
|
|
20230703,175600,295199310,5250,5250,5250,5250,0
|
|
20230703,175500,295199310,5250,5250,5250,5250,0
|
|
20230703,175400,295199310,5250,5250,5250,5250,0
|
|
20230703,175300,295199310,5250,5250,5250,5250,0
|
|
20230703,175200,295199310,5250,5250,5250,5250,0
|
|
20230703,175100,295199310,5250,5250,5250,5250,0
|
|
20230703,175000,295199310,5250,5250,5250,5250,0
|
|
20230703,174900,295199310,5250,5250,5250,5250,481
|
|
20230703,174800,295199310,5250,5250,5250,5250,0
|
|
20230703,174700,295199310,5250,5250,5250,5250,0
|
|
20230703,174600,295199310,5250,5250,5250,5250,0
|
|
20230703,174500,295199310,5250,5250,5250,5250,0
|
|
20230703,174400,295199310,5250,5250,5250,5250,0
|
|
20230703,174300,295199310,5250,5250,5250,5250,0
|
|
20230703,174200,295199310,5250,5250,5250,5250,0
|
|
20230703,174100,295199310,5250,5250,5250,5250,0
|
|
20230703,174000,295199310,5250,5250,5250,5250,0
|
|
20230703,173900,295199310,5250,5250,5250,5250,0
|
|
20230703,173800,295199310,5250,5250,5250,5250,0
|
|
20230703,173700,295199310,5250,5250,5250,5250,0
|
|
20230703,173600,295199310,5250,5250,5250,5250,0
|
|
20230703,173500,295199310,5250,5250,5250,5250,0
|
|
20230703,173400,295199310,5250,5250,5250,5250,0
|
|
20230703,173300,295199310,5250,5250,5250,5250,0
|
|
20230703,173200,295199310,5250,5250,5250,5250,0
|
|
20230703,173100,295199310,5250,5250,5250,5250,0
|
|
20230703,173000,295199310,5250,5250,5250,5250,0
|
|
20230703,172900,295199310,5250,5250,5250,5250,0
|
|
20230703,172800,295199310,5250,5250,5250,5250,0
|
|
20230703,172700,295199310,5250,5250,5250,5250,0
|
|
20230703,172600,295199310,5250,5250,5250,5250,0
|
|
20230703,172500,295199310,5250,5250,5250,5250,0
|
|
20230703,172400,295199310,5250,5250,5250,5250,0
|
|
20230703,172300,295199310,5250,5250,5250,5250,0
|
|
20230703,172200,295199310,5250,5250,5250,5250,0
|
|
20230703,172100,295199310,5250,5250,5250,5250,0
|
|
20230703,172000,295199310,5250,5250,5250,5250,0
|
|
20230703,171900,295199310,5250,5250,5250,5250,481
|
|
20230703,171800,295199310,5250,5250,5250,5250,0
|
|
20230703,171700,295199310,5250,5250,5250,5250,0
|
|
20230703,171600,295199310,5250,5250,5250,5250,0
|
|
20230703,171500,295199310,5250,5250,5250,5250,0
|
|
20230703,171400,295199310,5250,5250,5250,5250,0
|
|
20230703,171300,295199310,5250,5250,5250,5250,0
|
|
20230703,171200,295199310,5250,5250,5250,5250,0
|
|
20230703,171100,295199310,5250,5250,5250,5250,0
|
|
20230703,171000,295199310,5250,5250,5250,5250,0
|
|
20230703,170900,295199310,5250,5250,5250,5250,0
|
|
20230703,170800,295199310,5250,5250,5250,5250,0
|
|
20230703,170700,295199310,5250,5250,5250,5250,0
|
|
20230703,170600,295199310,5250,5250,5250,5250,0
|
|
20230703,170500,295199310,5250,5250,5250,5250,0
|
|
20230703,170400,295199310,5250,5250,5250,5250,0
|
|
20230703,170300,295199310,5250,5250,5250,5250,0
|
|
20230703,170200,295199310,5250,5250,5250,5250,0
|
|
20230703,170100,295199310,5250,5250,5250,5250,0
|
|
20230703,170000,295199310,5250,5250,5250,5250,0
|
|
20230703,165900,295199310,5250,5250,5250,5250,0
|
|
20230703,165800,295199310,5250,5250,5250,5250,0
|
|
20230703,165700,295199310,5250,5250,5250,5250,0
|
|
20230703,165600,295199310,5250,5250,5250,5250,0
|
|
20230703,165500,295199310,5250,5250,5250,5250,0
|
|
20230703,165400,295199310,5250,5250,5250,5250,0
|
|
20230703,165300,295199310,5250,5250,5250,5250,0
|
|
20230703,165200,295199310,5250,5250,5250,5250,0
|
|
20230703,165100,295199310,5250,5250,5250,5250,0
|
|
20230703,165000,295199310,5250,5250,5250,5250,0
|
|
20230703,164900,295199310,5250,5250,5250,5250,481
|
|
20230703,164800,295199310,5250,5250,5250,5250,0
|
|
20230703,164700,295199310,5250,5250,5250,5250,0
|
|
20230703,164600,295199310,5250,5250,5250,5250,0
|
|
20230703,164500,295199310,5250,5250,5250,5250,0
|
|
20230703,164400,295199310,5250,5250,5250,5250,0
|
|
20230703,164300,295199310,5250,5250,5250,5250,0
|
|
20230703,164200,295199310,5250,5250,5250,5250,0
|
|
20230703,164100,295199310,5250,5250,5250,5250,0
|
|
20230703,164000,295199310,5250,5250,5250,5250,0
|
|
20230703,163900,295199310,5250,5250,5250,5250,0
|
|
20230703,163800,295199310,5250,5250,5250,5250,0
|
|
20230703,163700,295199310,5250,5250,5250,5250,0
|
|
20230703,163600,295199310,5250,5250,5250,5250,0
|
|
20230703,163500,295199310,5250,5250,5250,5250,0
|
|
20230703,163400,295199310,5250,5250,5250,5250,0
|
|
20230703,163300,295199310,5250,5250,5250,5250,0
|
|
20230703,163200,295199310,5250,5250,5250,5250,0
|
|
20230703,163100,295199310,5250,5250,5250,5250,0
|
|
20230703,163000,295199310,5250,5250,5250,5250,0
|
|
20230703,162900,295199310,5250,5250,5250,5250,0
|
|
20230703,162800,295199310,5250,5250,5250,5250,0
|
|
20230703,162700,295199310,5250,5250,5250,5250,0
|
|
20230703,162600,295199310,5250,5250,5250,5250,0
|
|
20230703,162500,295199310,5250,5250,5250,5250,0
|
|
20230703,162400,295199310,5250,5250,5250,5250,0
|
|
20230703,162300,295199310,5250,5250,5250,5250,0
|
|
20230703,162200,295199310,5250,5250,5250,5250,0
|
|
20230703,162100,295199310,5250,5250,5250,5250,0
|
|
20230703,162000,295199310,5250,5250,5250,5250,0
|
|
20230703,161900,295199310,5250,5250,5250,5250,481
|
|
20230703,161800,295199310,5250,5250,5250,5250,0
|
|
20230703,161700,295199310,5250,5250,5250,5250,0
|
|
20230703,161600,295199310,5250,5250,5250,5250,0
|
|
20230703,161500,295199310,5250,5250,5250,5250,0
|
|
20230703,161400,295199310,5250,5250,5250,5250,0
|
|
20230703,161300,295199310,5250,5250,5250,5250,0
|
|
20230703,161200,295199310,5250,5250,5250,5250,0
|
|
20230703,161100,295199310,5250,5250,5250,5250,0
|
|
20230703,161000,295199310,5250,5250,5250,5250,0
|
|
20230703,160900,295199310,5250,5250,5250,5250,0
|
|
20230703,160800,295199310,5250,5250,5250,5250,0
|
|
20230703,160700,295199310,5250,5250,5250,5250,0
|
|
20230703,160600,295199310,5250,5250,5250,5250,0
|
|
20230703,160500,295199310,5250,5250,5250,5250,0
|
|
20230703,160400,295199310,5250,5250,5250,5250,0
|
|
20230703,160300,295199310,5250,5250,5250,5250,0
|
|
20230703,160200,295199310,5250,5250,5250,5250,0
|
|
20230703,160100,295199310,5250,5250,5250,5250,0
|
|
20230703,160000,295199310,5250,5250,5250,5250,0
|
|
20230703,155900,295199310,5250,5250,5250,5250,0
|
|
20230703,155800,295199310,5250,5250,5250,5250,0
|
|
20230703,155700,295199310,5250,5250,5250,5250,0
|
|
20230703,155600,295199310,5250,5250,5250,5250,0
|
|
20230703,155500,295199310,5250,5250,5250,5250,0
|
|
20230703,155400,295199310,5250,5250,5250,5250,0
|
|
20230703,155300,295199310,5250,5250,5250,5250,0
|
|
20230703,155200,295199310,5250,5250,5250,5250,0
|
|
20230703,155100,295199310,5250,5250,5250,5250,0
|
|
20230703,155000,295199310,5250,5250,5250,5250,0
|
|
20230703,154900,295199310,5250,5250,5250,5250,481
|
|
20230703,154800,295199310,5250,5250,5250,5250,0
|
|
20230703,154700,295199310,5250,5250,5250,5250,0
|
|
20230703,154600,295199310,5250,5250,5250,5250,0
|
|
20230703,154500,295199310,5250,5250,5250,5250,0
|
|
20230703,154400,295199310,5250,5250,5250,5250,0
|
|
20230703,154300,295199310,5250,5250,5250,5250,0
|
|
20230703,154200,295199310,5250,5250,5250,5250,0
|
|
20230703,154100,295199310,5250,5250,5250,5250,0
|
|
20230703,154000,295199310,5250,5250,5250,5250,0
|
|
20230703,153900,295199310,5250,5250,5250,5250,0
|
|
20230703,153800,295199310,5250,5250,5250,5250,0
|
|
20230703,153700,295199310,5250,5250,5250,5250,0
|
|
20230703,153600,295199310,5250,5250,5250,5250,0
|
|
20230703,153500,295199310,5250,5250,5250,5250,0
|
|
20230703,153400,295199310,5250,5250,5250,5250,0
|
|
20230703,153300,295199310,5250,5250,5250,5250,0
|
|
20230703,153200,295199310,5250,5250,5250,5250,0
|
|
20230703,153100,295199310,5250,5250,5250,5250,0
|
|
20230703,153000,295199310,5250,5250,5250,5250,481
|
|
20230703,152900,292674060,5270,5270,5270,5270,0
|
|
20230703,152800,292674060,5270,5270,5270,5270,0
|
|
20230703,152700,292674060,5270,5270,5270,5270,0
|
|
20230703,152600,292674060,5270,5270,5270,5270,0
|
|
20230703,152500,292674060,5270,5270,5270,5270,0
|
|
20230703,152400,292674060,5270,5270,5270,5270,0
|
|
20230703,152300,292674060,5270,5270,5270,5270,0
|
|
20230703,152200,292674060,5270,5270,5270,5270,0
|
|
20230703,152100,292674060,5270,5270,5270,5270,0
|
|
20230703,152000,292674060,5270,5270,5270,5270,0
|
|
20230703,151900,292674060,5270,5270,5270,5270,32
|
|
20230703,151800,292505420,5260,5260,5260,5260,1
|
|
20230703,151700,292500160,5260,5270,5270,5260,20
|
|
20230703,151600,292394770,5270,5270,5270,5270,0
|
|
20230703,151500,292394770,5270,5260,5270,5260,15
|
|
20230703,151400,292315780,5260,5270,5270,5260,165
|
|
20230703,151300,291446280,5260,5270,5270,5260,10
|
|
20230703,151200,291393590,5270,5270,5270,5260,19
|
|
20230703,151100,291293470,5260,5260,5260,5260,6
|
|
20230703,151000,291261910,5270,5250,5270,5250,22
|
|
20230703,150900,291146110,5260,5260,5260,5260,1
|
|
20230703,150800,291140850,5260,5260,5270,5260,148
|
|
20230703,150700,290362190,5260,5260,5260,5260,1
|
|
20230703,150600,290356930,5270,5260,5270,5260,28
|
|
20230703,150500,290209380,5260,5260,5260,5260,14
|
|
20230703,150400,290135740,5260,5260,5270,5260,15
|
|
20230703,150300,290056750,5270,5260,5270,5260,19
|
|
20230703,150200,289956630,5270,5260,5270,5260,10
|
|
20230703,150100,289903940,5260,5260,5270,5260,21
|
|
20230703,150000,289793390,5270,5270,5270,5270,9
|
|
20230703,145900,289745960,5270,5270,5270,5270,18
|
|
20230703,145800,289651100,5260,5260,5260,5260,0
|
|
20230703,145700,289651100,5260,5260,5260,5260,5
|
|
20230703,145600,289624800,5260,5260,5270,5260,30
|
|
20230703,145500,289466720,5270,5270,5270,5270,5
|
|
20230703,145400,289440370,5280,5280,5280,5270,35
|
|
20230703,145300,289255740,5270,5270,5270,5270,12
|
|
20230703,145200,289192500,5260,5260,5260,5260,0
|
|
20230703,145100,289192500,5260,5260,5260,5260,5
|
|
20230703,145000,289166200,5270,5260,5270,5260,19
|
|
20230703,144900,289066160,5260,5250,5280,5250,119
|
|
20230703,144800,288440600,5250,5280,5280,5250,10
|
|
20230703,144700,288387830,5280,5280,5280,5280,9
|
|
20230703,144600,288340310,5280,5280,5280,5280,0
|
|
20230703,144500,288340310,5280,5280,5280,5280,0
|
|
20230703,144400,288340310,5280,5280,5280,5280,9
|
|
20230703,144300,288292790,5280,5280,5280,5280,0
|
|
20230703,144200,288292790,5280,5280,5280,5280,0
|
|
20230703,144100,288292790,5280,5280,5280,5280,0
|
|
20230703,144000,288292790,5280,5280,5280,5280,0
|
|
20230703,143900,288292790,5280,5270,5280,5270,12
|
|
20230703,143800,288229460,5260,5260,5260,5260,3
|
|
20230703,143700,288213680,5260,5260,5260,5260,9
|
|
20230703,143600,288166340,5230,5230,5230,5230,77
|
|
20230703,143500,287763630,5230,5230,5230,5230,28
|
|
20230703,143400,287617190,5230,5230,5230,5230,0
|
|
20230703,143300,287617190,5230,5230,5230,5230,0
|
|
20230703,143200,287617190,5230,5230,5230,5230,9
|
|
20230703,143100,287570120,5230,5230,5230,5230,9
|
|
20230703,143000,287523050,5230,5230,5230,5230,10
|
|
20230703,142900,287470750,5230,5230,5230,5230,36
|
|
20230703,142800,287282470,5220,5220,5220,5220,58
|
|
20230703,142700,286979710,5230,5230,5230,5230,9
|
|
20230703,142600,286932640,5230,5230,5230,5230,2
|
|
20230703,142500,286922180,5210,5210,5210,5210,1
|
|
20230703,142400,286916970,5180,5190,5200,5180,393
|
|
20230703,142300,284878150,5200,5220,5220,5200,1699
|
|
20230703,142200,276034380,5220,5220,5230,5220,3056
|
|
20230703,142100,260078740,5220,5270,5270,5220,1970
|
|
20230703,142000,249783900,5280,5300,5300,5240,5240
|
|
20230703,141900,222304370,5300,5300,5300,5300,10
|
|
20230703,141800,222251370,5310,5310,5310,5310,0
|
|
20230703,141700,222251370,5310,5310,5310,5310,1
|
|
20230703,141600,222246060,5310,5310,5310,5310,0
|
|
20230703,141500,222246060,5310,5310,5310,5310,0
|
|
20230703,141400,222246060,5310,5310,5310,5310,7
|
|
20230703,141300,222208890,5310,5320,5320,5310,81
|
|
20230703,141200,221778200,5310,5310,5310,5310,0
|
|
20230703,141100,221778200,5310,5310,5310,5310,39
|
|
20230703,141000,221571110,5310,5310,5310,5310,3
|
|
20230703,140900,221555180,5320,5310,5320,5310,20
|
|
20230703,140800,221448790,5310,5310,5310,5310,36
|
|
20230703,140700,221257630,5310,5310,5310,5310,3
|
|
20230703,140600,221241700,5310,5320,5320,5310,36
|
|
20230703,140500,221050360,5320,5270,5320,5270,1255
|
|
20230703,140400,214435480,5260,5260,5260,5260,54
|
|
20230703,140300,214151440,5260,5270,5270,5260,169
|
|
20230703,140200,213262310,5270,5270,5270,5270,11
|
|
20230703,140100,213204340,5270,5270,5270,5270,11
|
|
20230703,140000,213146370,5270,5270,5270,5270,24
|
|
20230703,135900,213019890,5270,5270,5270,5260,46
|
|
20230703,135800,212777480,5270,5270,5270,5270,13
|
|
20230703,135700,212708970,5270,5270,5270,5270,0
|
|
20230703,135600,212708970,5270,5270,5270,5270,11
|
|
20230703,135500,212651000,5270,5270,5270,5270,0
|
|
20230703,135400,212651000,5270,5270,5270,5270,0
|
|
20230703,135300,212651000,5270,5270,5270,5270,0
|
|
20230703,135200,212651000,5270,5270,5270,5270,24
|
|
20230703,135100,212524520,5280,5280,5280,5280,11
|
|
20230703,135000,212466440,5280,5280,5280,5280,11
|
|
20230703,134900,212408360,5280,5280,5280,5280,11
|
|
20230703,134800,212350280,5280,5280,5280,5280,0
|
|
20230703,134700,212350280,5280,5280,5280,5280,0
|
|
20230703,134600,212350280,5280,5280,5280,5280,12
|
|
20230703,134500,212286920,5280,5280,5280,5280,11
|
|
20230703,134400,212228840,5280,5280,5280,5280,0
|
|
20230703,134300,212228840,5280,5280,5280,5280,0
|
|
20230703,134200,212228840,5280,5280,5280,5280,0
|
|
20230703,134100,212228840,5280,5280,5280,5280,12
|
|
20230703,134000,212165480,5280,5280,5280,5280,0
|
|
20230703,133900,212165480,5280,5280,5280,5280,11
|
|
20230703,133800,212107400,5280,5280,5280,5280,0
|
|
20230703,133700,212107400,5280,5280,5280,5280,0
|
|
20230703,133600,212107400,5280,5280,5280,5280,0
|
|
20230703,133500,212107400,5280,5280,5280,5280,0
|
|
20230703,133400,212107400,5280,5260,5280,5260,13
|
|
20230703,133300,212038790,5280,5280,5280,5280,11
|
|
20230703,133200,211980710,5280,5280,5280,5280,0
|
|
20230703,133100,211980710,5280,5280,5280,5280,0
|
|
20230703,133000,211980710,5280,5280,5280,5280,0
|
|
20230703,132900,211980710,5280,5280,5280,5280,0
|
|
20230703,132800,211980710,5280,5280,5280,5280,0
|
|
20230703,132700,211980710,5280,5280,5280,5280,500
|
|
20230703,132600,209340710,5270,5270,5270,5270,0
|
|
20230703,132500,209340710,5270,5270,5270,5270,0
|
|
20230703,132400,209340710,5270,5270,5270,5270,0
|
|
20230703,132300,209340710,5270,5270,5270,5270,0
|
|
20230703,132200,209340710,5270,5250,5270,5250,374
|
|
20230703,132100,207369890,5260,5250,5260,5250,6
|
|
20230703,132000,207338380,5260,5260,5260,5260,0
|
|
20230703,131900,207338380,5260,5240,5260,5240,1190
|
|
20230703,131800,201094880,5240,5240,5240,5240,0
|
|
20230703,131700,201094880,5240,5240,5240,5240,38
|
|
20230703,131600,200895760,5240,5240,5240,5240,2
|
|
20230703,131500,200885280,5230,5230,5230,5230,0
|
|
20230703,131400,200885280,5230,5230,5230,5230,0
|
|
20230703,131300,200885280,5230,5230,5230,5230,0
|
|
20230703,131200,200885280,5230,5230,5230,5230,1
|
|
20230703,131100,200880050,5220,5220,5220,5220,26
|
|
20230703,131000,200744330,5210,5210,5210,5210,0
|
|
20230703,130900,200744330,5210,5210,5210,5210,0
|
|
20230703,130800,200744330,5210,5210,5210,5210,0
|
|
20230703,130700,200744330,5210,5210,5210,5210,0
|
|
20230703,130600,200744330,5210,5210,5210,5210,0
|
|
20230703,130500,200744330,5210,5210,5210,5210,0
|
|
20230703,130400,200744330,5210,5210,5210,5210,0
|
|
20230703,130300,200744330,5210,5230,5230,5210,1015
|
|
20230703,130200,195449850,5230,5230,5230,5230,0
|
|
20230703,130100,195449850,5230,5230,5230,5230,0
|
|
20230703,130000,195449850,5230,5230,5230,5230,0
|
|
20230703,125900,195449850,5230,5240,5240,5220,8000
|
|
20230703,125800,153657030,5240,5250,5250,5240,2000
|
|
20230703,125700,143176220,5250,5260,5260,5250,2736
|
|
20230703,125600,128807070,5270,5270,5270,5270,1000
|
|
20230703,125500,123537070,5270,5270,5290,5270,2185
|
|
20230703,125400,112018720,5260,5260,5260,5260,0
|
|
20230703,125300,112018720,5260,5260,5260,5260,0
|
|
20230703,125200,112018720,5260,5280,5280,5260,3000
|
|
20230703,125100,96225650,5270,5290,5290,5270,5000
|
|
20230703,125000,69842850,5320,5320,5320,5320,287
|
|
20230703,124900,68316010,5290,5290,5290,5290,0
|
|
20230703,124800,68316010,5290,5290,5290,5290,1
|
|
20230703,124700,68310720,5310,5310,5310,5310,0
|
|
20230703,124600,68310720,5310,5310,5310,5310,0
|
|
20230703,124500,68310720,5310,5310,5310,5310,0
|
|
20230703,124400,68310720,5310,5310,5310,5310,0
|
|
20230703,124300,68310720,5310,5310,5310,5310,0
|
|
20230703,124200,68310720,5310,5310,5310,5310,0
|
|
20230703,124100,68310720,5310,5310,5310,5310,0
|
|
20230703,124000,68310720,5310,5310,5310,5310,0
|
|
20230703,123900,68310720,5310,5310,5310,5310,0
|
|
20230703,123800,68310720,5310,5310,5310,5310,0
|
|
20230703,123700,68310720,5310,5310,5310,5310,0
|
|
20230703,123600,68310720,5310,5310,5310,5310,0
|
|
20230703,123500,68310720,5310,5310,5310,5310,0
|
|
20230703,123400,68310720,5310,5310,5310,5310,0
|
|
20230703,123300,68310720,5310,5310,5310,5310,0
|
|
20230703,123200,68310720,5310,5310,5310,5310,0
|
|
20230703,123100,68310720,5310,5310,5310,5310,0
|
|
20230703,123000,68310720,5310,5310,5310,5310,0
|
|
20230703,122900,68310720,5310,5310,5310,5310,0
|
|
20230703,122800,68310720,5310,5310,5310,5310,502
|
|
20230703,122700,65645100,5270,5270,5270,5270,0
|
|
20230703,122600,65645100,5270,5270,5270,5270,0
|
|
20230703,122500,65645100,5270,5270,5270,5270,0
|
|
20230703,122400,65645100,5270,5270,5270,5270,0
|
|
20230703,122300,65645100,5270,5270,5270,5270,0
|
|
20230703,122200,65645100,5270,5270,5270,5270,0
|
|
20230703,122100,65645100,5270,5280,5280,5270,1000
|
|
20230703,122000,60373910,5280,5280,5280,5280,0
|
|
20230703,121900,60373910,5280,5300,5300,5280,1000
|
|
20230703,121800,55093630,5300,5300,5300,5300,0
|
|
20230703,121700,55093630,5300,5300,5300,5300,0
|
|
20230703,121600,55093630,5300,5300,5300,5300,20
|
|
20230703,121500,54987630,5300,5300,5300,5300,100
|
|
20230703,121400,54457630,5310,5310,5310,5310,0
|
|
20230703,121300,54457630,5310,5310,5310,5310,0
|
|
20230703,121200,54457630,5310,5310,5310,5310,48
|
|
20230703,121100,54202750,5310,5310,5310,5310,0
|
|
20230703,121000,54202750,5310,5310,5310,5310,0
|
|
20230703,120900,54202750,5310,5310,5310,5310,0
|
|
20230703,120800,54202750,5310,5310,5310,5310,0
|
|
20230703,120700,54202750,5310,5310,5310,5310,55
|
|
20230703,120600,53910700,5300,5300,5300,5300,0
|
|
20230703,120500,53910700,5300,5300,5300,5300,30
|
|
20230703,120400,53751700,5300,5300,5300,5300,0
|
|
20230703,120300,53751700,5300,5300,5300,5300,0
|
|
20230703,120200,53751700,5300,5300,5300,5300,50
|
|
20230703,120100,53486700,5300,5300,5300,5290,850
|
|
20230703,120000,48989590,5310,5310,5310,5310,0
|
|
20230703,115900,48989590,5310,5310,5310,5310,0
|
|
20230703,115800,48989590,5310,5310,5310,5310,0
|
|
20230703,115700,48989590,5310,5310,5310,5310,0
|
|
20230703,115600,48989590,5310,5310,5310,5310,51
|
|
20230703,115500,48718780,5290,5290,5290,5290,0
|
|
20230703,115400,48718780,5290,5300,5300,5290,265
|
|
20230703,115300,47316770,5330,5330,5330,5330,0
|
|
20230703,115200,47316770,5330,5330,5330,5330,0
|
|
20230703,115100,47316770,5330,5330,5330,5330,0
|
|
20230703,115000,47316770,5330,5330,5330,5330,0
|
|
20230703,114900,47316770,5330,5330,5330,5330,0
|
|
20230703,114800,47316770,5330,5330,5330,5330,0
|
|
20230703,114700,47316770,5330,5330,5330,5330,0
|
|
20230703,114600,47316770,5330,5330,5330,5330,0
|
|
20230703,114500,47316770,5330,5330,5330,5330,0
|
|
20230703,114400,47316770,5330,5330,5330,5330,0
|
|
20230703,114300,47316770,5330,5330,5330,5330,0
|
|
20230703,114200,47316770,5330,5330,5330,5330,0
|
|
20230703,114100,47316770,5330,5330,5330,5330,0
|
|
20230703,114000,47316770,5330,5330,5330,5330,37
|
|
20230703,113900,47119560,5330,5330,5330,5330,0
|
|
20230703,113800,47119560,5330,5330,5330,5330,0
|
|
20230703,113700,47119560,5330,5330,5330,5330,0
|
|
20230703,113600,47119560,5330,5330,5330,5330,0
|
|
20230703,113500,47119560,5330,5330,5330,5330,0
|
|
20230703,113400,47119560,5330,5330,5330,5330,0
|
|
20230703,113300,47119560,5330,5330,5330,5330,0
|
|
20230703,113200,47119560,5330,5330,5330,5330,0
|
|
20230703,113100,47119560,5330,5330,5330,5330,0
|
|
20230703,113000,47119560,5330,5330,5330,5330,0
|
|
20230703,112900,47119560,5330,5330,5330,5330,0
|
|
20230703,112800,47119560,5330,5330,5330,5330,0
|
|
20230703,112700,47119560,5330,5330,5330,5330,0
|
|
20230703,112600,47119560,5330,5330,5330,5330,0
|
|
20230703,112500,47119560,5330,5330,5330,5330,0
|
|
20230703,112400,47119560,5330,5330,5330,5330,0
|
|
20230703,112300,47119560,5330,5330,5330,5330,12
|
|
20230703,112200,47055600,5340,5340,5350,5340,613
|
|
20230703,112100,43781910,5340,5340,5340,5340,19
|
|
20230703,112000,43680450,5340,5340,5340,5340,0
|
|
20230703,111900,43680450,5340,5340,5340,5340,18
|
|
20230703,111800,43584330,5340,5340,5340,5340,0
|
|
20230703,111700,43584330,5340,5340,5340,5340,0
|
|
20230703,111600,43584330,5340,5340,5340,5340,19
|
|
20230703,111500,43482870,5340,5340,5340,5340,0
|
|
20230703,111400,43482870,5340,5340,5340,5340,36
|
|
20230703,111300,43290630,5320,5320,5320,5320,0
|
|
20230703,111200,43290630,5320,5320,5320,5320,0
|
|
20230703,111100,43290630,5320,5320,5320,5320,0
|
|
20230703,111000,43290630,5320,5300,5320,5300,104
|
|
20230703,110900,42739370,5330,5330,5330,5330,37
|
|
20230703,110800,42542160,5330,5330,5330,5330,0
|
|
20230703,110700,42542160,5330,5330,5330,5330,0
|
|
20230703,110600,42542160,5330,5330,5330,5330,0
|
|
20230703,110500,42542160,5330,5330,5330,5330,0
|
|
20230703,110400,42542160,5330,5330,5330,5330,3
|
|
20230703,110300,42526170,5300,5300,5300,5300,0
|
|
20230703,110200,42526170,5300,5300,5300,5300,0
|
|
20230703,110100,42526170,5300,5300,5300,5300,13
|
|
20230703,110000,42457270,5300,5300,5300,5300,0
|
|
20230703,105900,42457270,5300,5300,5300,5300,0
|
|
20230703,105800,42457270,5300,5300,5300,5300,10
|
|
20230703,105700,42404270,5320,5320,5320,5320,18
|
|
20230703,105600,42308510,5320,5320,5320,5320,0
|
|
20230703,105500,42308510,5320,5320,5320,5320,18
|
|
20230703,105400,42212750,5320,5320,5320,5320,18
|
|
20230703,105300,42116990,5310,5310,5310,5310,88
|
|
20230703,105200,41649710,5330,5330,5330,5330,0
|
|
20230703,105100,41649710,5330,5330,5330,5330,0
|
|
20230703,105000,41649710,5330,5330,5330,5330,18
|
|
20230703,104900,41553770,5320,5320,5320,5320,0
|
|
20230703,104800,41553770,5320,5320,5320,5320,0
|
|
20230703,104700,41553770,5320,5320,5320,5320,10
|
|
20230703,104600,41500570,5320,5320,5320,5320,0
|
|
20230703,104500,41500570,5320,5320,5320,5320,0
|
|
20230703,104400,41500570,5320,5320,5320,5320,23
|
|
20230703,104300,41378210,5320,5320,5320,5320,0
|
|
20230703,104200,41378210,5320,5320,5320,5320,2
|
|
20230703,104100,41367570,5320,5310,5320,5310,19
|
|
20230703,104000,41266500,5320,5310,5320,5310,19
|
|
20230703,103900,41165430,5320,5310,5320,5310,19
|
|
20230703,103800,41064360,5310,5310,5310,5310,27
|
|
20230703,103700,40920990,5310,5310,5310,5310,10
|
|
20230703,103600,40867890,5320,5310,5320,5310,44
|
|
20230703,103500,40634070,5270,5270,5270,5270,0
|
|
20230703,103400,40634070,5270,5270,5270,5270,0
|
|
20230703,103300,40634070,5270,5270,5270,5270,0
|
|
20230703,103200,40634070,5270,5270,5270,5270,0
|
|
20230703,103100,40634070,5270,5270,5270,5270,18
|
|
20230703,103000,40539210,5310,5270,5310,5270,1044
|
|
20230703,102900,35035570,5270,5270,5270,5270,0
|
|
20230703,102800,35035570,5270,5270,5270,5270,10
|
|
20230703,102700,34982870,5310,5290,5310,5270,1301
|
|
20230703,102600,28119450,5300,5300,5300,5300,0
|
|
20230703,102500,28119450,5300,5310,5310,5300,106
|
|
20230703,102400,27557590,5320,5320,5320,5320,0
|
|
20230703,102300,27557590,5320,5320,5320,5320,0
|
|
20230703,102200,27557590,5320,5320,5320,5320,18
|
|
20230703,102100,27461830,5320,5320,5320,5320,0
|
|
20230703,102000,27461830,5320,5320,5320,5320,18
|
|
20230703,101900,27366070,5300,5300,5300,5300,0
|
|
20230703,101800,27366070,5300,5310,5310,5300,9
|
|
20230703,101700,27318360,5320,5320,5320,5320,18
|
|
20230703,101600,27222600,5320,5320,5320,5320,0
|
|
20230703,101500,27222600,5320,5320,5320,5320,0
|
|
20230703,101400,27222600,5320,5320,5320,5320,0
|
|
20230703,101300,27222600,5320,5320,5320,5320,10
|
|
20230703,101200,27169400,5330,5320,5330,5320,21
|
|
20230703,101100,27057500,5320,5320,5320,5320,2
|
|
20230703,101000,27046860,5320,5320,5320,5320,96
|
|
20230703,100900,26536140,5330,5330,5330,5330,10
|
|
20230703,100800,26482840,5340,5340,5340,5340,18
|
|
20230703,100700,26386720,5330,5330,5330,5330,23
|
|
20230703,100600,26264130,5330,5330,5330,5330,0
|
|
20230703,100500,26264130,5330,5330,5330,5330,36
|
|
20230703,100400,26072250,5330,5330,5330,5330,18
|
|
20230703,100300,25976310,5330,5330,5330,5330,19
|
|
20230703,100200,25875040,5330,5330,5330,5330,0
|
|
20230703,100100,25875040,5330,5330,5330,5330,44
|
|
20230703,100000,25640520,5320,5320,5320,5320,0
|
|
20230703,095900,25640520,5320,5320,5320,5320,19
|
|
20230703,095800,25539440,5320,5320,5320,5320,0
|
|
20230703,095700,25539440,5320,5320,5320,5320,0
|
|
20230703,095600,25539440,5320,5320,5320,5320,0
|
|
20230703,095500,25539440,5320,5320,5320,5320,0
|
|
20230703,095400,25539440,5320,5320,5320,5320,0
|
|
20230703,095300,25539440,5320,5320,5320,5320,0
|
|
20230703,095200,25539440,5320,5320,5320,5320,31
|
|
20230703,095100,25374520,5320,5320,5320,5320,414
|
|
20230703,095000,23172040,5320,5320,5320,5320,0
|
|
20230703,094900,23172040,5320,5320,5320,5320,0
|
|
20230703,094800,23172040,5320,5320,5320,5320,0
|
|
20230703,094700,23172040,5320,5320,5320,5320,54
|
|
20230703,094600,22884760,5330,5330,5330,5330,48
|
|
20230703,094500,22628920,5330,5330,5330,5330,2
|
|
20230703,094400,22618260,5330,5330,5330,5330,0
|
|
20230703,094300,22618260,5330,5330,5330,5330,1
|
|
20230703,094200,22612930,5320,5320,5320,5320,0
|
|
20230703,094100,22612930,5320,5320,5320,5320,102
|
|
20230703,094000,22070290,5320,5320,5320,5320,0
|
|
20230703,093900,22070290,5320,5320,5320,5320,406
|
|
20230703,093800,19910370,5320,5320,5320,5320,0
|
|
20230703,093700,19910370,5320,5320,5320,5320,0
|
|
20230703,093600,19910370,5320,5320,5320,5320,0
|
|
20230703,093500,19910370,5320,5320,5320,5320,22
|
|
20230703,093400,19793330,5320,5320,5320,5320,22
|
|
20230703,093300,19676290,5320,5320,5320,5320,0
|
|
20230703,093200,19676290,5320,5320,5320,5320,0
|
|
20230703,093100,19676290,5320,5320,5320,5320,0
|
|
20230703,093000,19676290,5320,5320,5320,5320,22
|
|
20230703,092900,19559250,5320,5320,5320,5320,0
|
|
20230703,092800,19559250,5320,5320,5320,5320,22
|
|
20230703,092700,19442210,5310,5310,5310,5310,1
|
|
20230703,092600,19436900,5320,5320,5320,5320,45
|
|
20230703,092500,19197500,5320,5320,5320,5320,0
|
|
20230703,092400,19197500,5320,5320,5320,5320,0
|
|
20230703,092300,19197500,5320,5320,5320,5320,0
|
|
20230703,092200,19197500,5320,5320,5320,5320,45
|
|
20230703,092100,18958100,5270,5270,5270,5270,0
|
|
20230703,092000,18958100,5270,5270,5270,5270,0
|
|
20230703,091900,18958100,5270,5280,5280,5270,295
|
|
20230703,091800,17403250,5280,5280,5280,5280,0
|
|
20230703,091700,17403250,5280,5280,5280,5280,40
|
|
20230703,091600,17192050,5280,5280,5280,5280,3
|
|
20230703,091500,17176210,5270,5270,5270,5270,0
|
|
20230703,091400,17176210,5270,5270,5270,5270,0
|
|
20230703,091300,17176210,5270,5270,5270,5270,0
|
|
20230703,091200,17176210,5270,5270,5270,5270,0
|
|
20230703,091100,17176210,5270,5270,5270,5270,0
|
|
20230703,091000,17176210,5270,5270,5270,5270,0
|
|
20230703,090900,17176210,5270,5270,5270,5270,0
|
|
20230703,090800,17176210,5270,5270,5270,5270,13
|
|
20230703,090700,17107700,5270,5320,5320,5270,2689
|
|
20230703,090600,2923240,5320,5320,5320,5320,2
|
|
20230703,090500,2912600,5320,5320,5320,5320,77
|
|
20230703,090400,2502960,5300,5300,5300,5300,0
|
|
20230703,090300,2502960,5300,5300,5300,5300,43
|
|
20230703,090200,2275060,5280,5280,5280,5280,200
|
|
20230703,090100,1219060,5300,5300,5300,5300,91
|
|
20230703,090000,736760,5310,5300,5310,5300,139
|