593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,185000,68282930,5360,5360,5360,5360,360
|
|
20230728,184900,68282930,5360,5360,5360,5360,0
|
|
20230728,184800,68282930,5360,5360,5360,5360,0
|
|
20230728,184700,68282930,5360,5360,5360,5360,0
|
|
20230728,184600,68282930,5360,5360,5360,5360,0
|
|
20230728,184500,68282930,5360,5360,5360,5360,0
|
|
20230728,184400,68282930,5360,5360,5360,5360,0
|
|
20230728,184300,68282930,5360,5360,5360,5360,0
|
|
20230728,184200,68282930,5360,5360,5360,5360,0
|
|
20230728,184100,68282930,5360,5360,5360,5360,0
|
|
20230728,184000,68282930,5360,5360,5360,5360,0
|
|
20230728,183900,68282930,5360,5360,5360,5360,0
|
|
20230728,183800,68282930,5360,5360,5360,5360,0
|
|
20230728,183700,68282930,5360,5360,5360,5360,0
|
|
20230728,183600,68282930,5360,5360,5360,5360,0
|
|
20230728,183500,68282930,5360,5360,5360,5360,0
|
|
20230728,183400,68282930,5360,5360,5360,5360,0
|
|
20230728,183300,68282930,5360,5360,5360,5360,0
|
|
20230728,183200,68282930,5360,5360,5360,5360,0
|
|
20230728,183100,68282930,5360,5360,5360,5360,0
|
|
20230728,183000,68282930,5360,5360,5360,5360,0
|
|
20230728,182900,68282930,5360,5360,5360,5360,0
|
|
20230728,182800,68282930,5360,5360,5360,5360,0
|
|
20230728,182700,68282930,5360,5360,5360,5360,0
|
|
20230728,182600,68282930,5360,5360,5360,5360,0
|
|
20230728,182500,68282930,5360,5360,5360,5360,0
|
|
20230728,182400,68282930,5360,5360,5360,5360,0
|
|
20230728,182300,68282930,5360,5360,5360,5360,0
|
|
20230728,182200,68282930,5360,5360,5360,5360,0
|
|
20230728,182100,68282930,5360,5360,5360,5360,0
|
|
20230728,182000,68282930,5360,5360,5360,5360,360
|
|
20230728,181900,68282930,5360,5360,5360,5360,0
|
|
20230728,181800,68282930,5360,5360,5360,5360,0
|
|
20230728,181700,68282930,5360,5360,5360,5360,0
|
|
20230728,181600,68282930,5360,5360,5360,5360,0
|
|
20230728,181500,68282930,5360,5360,5360,5360,0
|
|
20230728,181400,68282930,5360,5360,5360,5360,0
|
|
20230728,181300,68282930,5360,5360,5360,5360,0
|
|
20230728,181200,68282930,5360,5360,5360,5360,0
|
|
20230728,181100,68282930,5360,5360,5360,5360,0
|
|
20230728,181000,68282930,5360,5360,5360,5360,0
|
|
20230728,180900,68282930,5360,5360,5360,5360,0
|
|
20230728,180800,68282930,5360,5360,5360,5360,0
|
|
20230728,180700,68282930,5360,5360,5360,5360,0
|
|
20230728,180600,68282930,5360,5360,5360,5360,0
|
|
20230728,180500,68282930,5360,5360,5360,5360,0
|
|
20230728,180400,68282930,5360,5360,5360,5360,0
|
|
20230728,180300,68282930,5360,5360,5360,5360,0
|
|
20230728,180200,68282930,5360,5360,5360,5360,0
|
|
20230728,180100,68282930,5360,5360,5360,5360,0
|
|
20230728,180000,68282930,5360,5360,5360,5360,0
|
|
20230728,175900,68282930,5360,5360,5360,5360,0
|
|
20230728,175800,68282930,5360,5360,5360,5360,0
|
|
20230728,175700,68282930,5360,5360,5360,5360,0
|
|
20230728,175600,68282930,5360,5360,5360,5360,0
|
|
20230728,175500,68282930,5360,5360,5360,5360,0
|
|
20230728,175400,68282930,5360,5360,5360,5360,0
|
|
20230728,175300,68282930,5360,5360,5360,5360,0
|
|
20230728,175200,68282930,5360,5360,5360,5360,0
|
|
20230728,175100,68282930,5360,5360,5360,5360,0
|
|
20230728,175000,68282930,5360,5360,5360,5360,360
|
|
20230728,174900,68282930,5360,5360,5360,5360,0
|
|
20230728,174800,68282930,5360,5360,5360,5360,0
|
|
20230728,174700,68282930,5360,5360,5360,5360,0
|
|
20230728,174600,68282930,5360,5360,5360,5360,0
|
|
20230728,174500,68282930,5360,5360,5360,5360,0
|
|
20230728,174400,68282930,5360,5360,5360,5360,0
|
|
20230728,174300,68282930,5360,5360,5360,5360,0
|
|
20230728,174200,68282930,5360,5360,5360,5360,0
|
|
20230728,174100,68282930,5360,5360,5360,5360,0
|
|
20230728,174000,68282930,5360,5360,5360,5360,0
|
|
20230728,173900,68282930,5360,5360,5360,5360,0
|
|
20230728,173800,68282930,5360,5360,5360,5360,0
|
|
20230728,173700,68282930,5360,5360,5360,5360,0
|
|
20230728,173600,68282930,5360,5360,5360,5360,0
|
|
20230728,173500,68282930,5360,5360,5360,5360,0
|
|
20230728,173400,68282930,5360,5360,5360,5360,0
|
|
20230728,173300,68282930,5360,5360,5360,5360,0
|
|
20230728,173200,68282930,5360,5360,5360,5360,0
|
|
20230728,173100,68282930,5360,5360,5360,5360,0
|
|
20230728,173000,68282930,5360,5360,5360,5360,0
|
|
20230728,172900,68282930,5360,5360,5360,5360,0
|
|
20230728,172800,68282930,5360,5360,5360,5360,0
|
|
20230728,172700,68282930,5360,5360,5360,5360,0
|
|
20230728,172600,68282930,5360,5360,5360,5360,0
|
|
20230728,172500,68282930,5360,5360,5360,5360,0
|
|
20230728,172400,68282930,5360,5360,5360,5360,0
|
|
20230728,172300,68282930,5360,5360,5360,5360,0
|
|
20230728,172200,68282930,5360,5360,5360,5360,0
|
|
20230728,172100,68282930,5360,5360,5360,5360,0
|
|
20230728,172000,68282930,5360,5360,5360,5360,360
|
|
20230728,171900,68282930,5360,5360,5360,5360,0
|
|
20230728,171800,68282930,5360,5360,5360,5360,0
|
|
20230728,171700,68282930,5360,5360,5360,5360,0
|
|
20230728,171600,68282930,5360,5360,5360,5360,0
|
|
20230728,171500,68282930,5360,5360,5360,5360,0
|
|
20230728,171400,68282930,5360,5360,5360,5360,0
|
|
20230728,171300,68282930,5360,5360,5360,5360,0
|
|
20230728,171200,68282930,5360,5360,5360,5360,0
|
|
20230728,171100,68282930,5360,5360,5360,5360,0
|
|
20230728,171000,68282930,5360,5360,5360,5360,0
|
|
20230728,170900,68282930,5360,5360,5360,5360,0
|
|
20230728,170800,68282930,5360,5360,5360,5360,0
|
|
20230728,170700,68282930,5360,5360,5360,5360,0
|
|
20230728,170600,68282930,5360,5360,5360,5360,0
|
|
20230728,170500,68282930,5360,5360,5360,5360,0
|
|
20230728,170400,68282930,5360,5360,5360,5360,0
|
|
20230728,170300,68282930,5360,5360,5360,5360,0
|
|
20230728,170200,68282930,5360,5360,5360,5360,0
|
|
20230728,170100,68282930,5360,5360,5360,5360,0
|
|
20230728,170000,68282930,5360,5360,5360,5360,0
|
|
20230728,165900,68282930,5360,5360,5360,5360,0
|
|
20230728,165800,68282930,5360,5360,5360,5360,0
|
|
20230728,165700,68282930,5360,5360,5360,5360,0
|
|
20230728,165600,68282930,5360,5360,5360,5360,0
|
|
20230728,165500,68282930,5360,5360,5360,5360,0
|
|
20230728,165400,68282930,5360,5360,5360,5360,0
|
|
20230728,165300,68282930,5360,5360,5360,5360,0
|
|
20230728,165200,68282930,5360,5360,5360,5360,0
|
|
20230728,165100,68282930,5360,5360,5360,5360,0
|
|
20230728,165000,68282930,5360,5360,5360,5360,360
|
|
20230728,164900,68282930,5360,5360,5360,5360,0
|
|
20230728,164800,68282930,5360,5360,5360,5360,0
|
|
20230728,164700,68282930,5360,5360,5360,5360,0
|
|
20230728,164600,68282930,5360,5360,5360,5360,0
|
|
20230728,164500,68282930,5360,5360,5360,5360,0
|
|
20230728,164400,68282930,5360,5360,5360,5360,0
|
|
20230728,164300,68282930,5360,5360,5360,5360,0
|
|
20230728,164200,68282930,5360,5360,5360,5360,0
|
|
20230728,164100,68282930,5360,5360,5360,5360,0
|
|
20230728,164000,68282930,5360,5360,5360,5360,0
|
|
20230728,163900,68282930,5360,5360,5360,5360,0
|
|
20230728,163800,68282930,5360,5360,5360,5360,0
|
|
20230728,163700,68282930,5360,5360,5360,5360,0
|
|
20230728,163600,68282930,5360,5360,5360,5360,0
|
|
20230728,163500,68282930,5360,5360,5360,5360,0
|
|
20230728,163400,68282930,5360,5360,5360,5360,0
|
|
20230728,163300,68282930,5360,5360,5360,5360,0
|
|
20230728,163200,68282930,5360,5360,5360,5360,0
|
|
20230728,163100,68282930,5360,5360,5360,5360,0
|
|
20230728,163000,68282930,5360,5360,5360,5360,0
|
|
20230728,162900,68282930,5360,5360,5360,5360,0
|
|
20230728,162800,68282930,5360,5360,5360,5360,0
|
|
20230728,162700,68282930,5360,5360,5360,5360,0
|
|
20230728,162600,68282930,5360,5360,5360,5360,0
|
|
20230728,162500,68282930,5360,5360,5360,5360,0
|
|
20230728,162400,68282930,5360,5360,5360,5360,0
|
|
20230728,162300,68282930,5360,5360,5360,5360,0
|
|
20230728,162200,68282930,5360,5360,5360,5360,0
|
|
20230728,162100,68282930,5360,5360,5360,5360,0
|
|
20230728,162000,68282930,5360,5360,5360,5360,360
|
|
20230728,161900,68282930,5360,5360,5360,5360,0
|
|
20230728,161800,68282930,5360,5360,5360,5360,0
|
|
20230728,161700,68282930,5360,5360,5360,5360,0
|
|
20230728,161600,68282930,5360,5360,5360,5360,0
|
|
20230728,161500,68282930,5360,5360,5360,5360,0
|
|
20230728,161400,68282930,5360,5360,5360,5360,0
|
|
20230728,161300,68282930,5360,5360,5360,5360,0
|
|
20230728,161200,68282930,5360,5360,5360,5360,0
|
|
20230728,161100,68282930,5360,5360,5360,5360,0
|
|
20230728,161000,68282930,5360,5360,5360,5360,0
|
|
20230728,160900,68282930,5360,5360,5360,5360,0
|
|
20230728,160800,68282930,5360,5360,5360,5360,0
|
|
20230728,160700,68282930,5360,5360,5360,5360,0
|
|
20230728,160600,68282930,5360,5360,5360,5360,0
|
|
20230728,160500,68282930,5360,5360,5360,5360,0
|
|
20230728,160400,68282930,5360,5360,5360,5360,0
|
|
20230728,160300,68282930,5360,5360,5360,5360,0
|
|
20230728,160200,68282930,5360,5360,5360,5360,0
|
|
20230728,160100,68282930,5360,5360,5360,5360,0
|
|
20230728,160000,68282930,5360,5360,5360,5360,0
|
|
20230728,155900,68282930,5360,5360,5360,5360,0
|
|
20230728,155800,68282930,5360,5360,5360,5360,0
|
|
20230728,155700,68282930,5360,5360,5360,5360,0
|
|
20230728,155600,68282930,5360,5360,5360,5360,0
|
|
20230728,155500,68282930,5360,5360,5360,5360,0
|
|
20230728,155400,68282930,5360,5360,5360,5360,0
|
|
20230728,155300,68282930,5360,5360,5360,5360,0
|
|
20230728,155200,68282930,5360,5360,5360,5360,0
|
|
20230728,155100,68282930,5360,5360,5360,5360,0
|
|
20230728,155000,68282930,5360,5360,5360,5360,360
|
|
20230728,154900,68282930,5360,5360,5360,5360,0
|
|
20230728,154800,68282930,5360,5360,5360,5360,0
|
|
20230728,154700,68282930,5360,5360,5360,5360,0
|
|
20230728,154600,68282930,5360,5360,5360,5360,0
|
|
20230728,154500,68282930,5360,5360,5360,5360,0
|
|
20230728,154400,68282930,5360,5360,5360,5360,0
|
|
20230728,154300,68282930,5360,5360,5360,5360,0
|
|
20230728,154200,68282930,5360,5360,5360,5360,0
|
|
20230728,154100,68282930,5360,5360,5360,5360,0
|
|
20230728,154000,68282930,5360,5360,5360,5360,0
|
|
20230728,153900,68282930,5360,5360,5360,5360,0
|
|
20230728,153800,68282930,5360,5360,5360,5360,0
|
|
20230728,153700,68282930,5360,5360,5360,5360,0
|
|
20230728,153600,68282930,5360,5360,5360,5360,0
|
|
20230728,153500,68282930,5360,5360,5360,5360,0
|
|
20230728,153400,68282930,5360,5360,5360,5360,0
|
|
20230728,153300,68282930,5360,5360,5360,5360,0
|
|
20230728,153200,68282930,5360,5360,5360,5360,0
|
|
20230728,153100,68282930,5360,5360,5360,5360,0
|
|
20230728,153000,68282930,5360,5360,5360,5360,360
|
|
20230728,152900,66353330,5370,5370,5370,5370,0
|
|
20230728,152800,66353330,5370,5370,5370,5370,0
|
|
20230728,152700,66353330,5370,5370,5370,5370,0
|
|
20230728,152600,66353330,5370,5370,5370,5370,0
|
|
20230728,152500,66353330,5370,5370,5370,5370,0
|
|
20230728,152400,66353330,5370,5370,5370,5370,0
|
|
20230728,152300,66353330,5370,5370,5370,5370,0
|
|
20230728,152200,66353330,5370,5370,5370,5370,0
|
|
20230728,152100,66353330,5370,5370,5370,5370,0
|
|
20230728,152000,66353330,5370,5370,5370,5370,0
|
|
20230728,151900,66353330,5370,5370,5370,5370,0
|
|
20230728,151800,66353330,5370,5370,5370,5370,0
|
|
20230728,151700,66353330,5370,5370,5370,5370,0
|
|
20230728,151600,66353330,5370,5370,5370,5370,0
|
|
20230728,151500,66353330,5370,5370,5370,5370,0
|
|
20230728,151400,66353330,5370,5370,5370,5370,0
|
|
20230728,151300,66353330,5370,5370,5370,5370,0
|
|
20230728,151200,66353330,5370,5370,5370,5370,0
|
|
20230728,151100,66353330,5370,5370,5370,5370,0
|
|
20230728,151000,66353330,5370,5370,5370,5370,0
|
|
20230728,150900,66353330,5370,5370,5370,5370,0
|
|
20230728,150800,66353330,5370,5370,5370,5370,0
|
|
20230728,150700,66353330,5370,5370,5370,5370,0
|
|
20230728,150600,66353330,5370,5370,5370,5370,0
|
|
20230728,150500,66353330,5370,5370,5370,5370,0
|
|
20230728,150400,66353330,5370,5370,5370,5370,0
|
|
20230728,150300,66353330,5370,5370,5370,5370,0
|
|
20230728,150200,66353330,5370,5360,5370,5340,418
|
|
20230728,150100,64109210,5360,5360,5360,5360,0
|
|
20230728,150000,64109210,5360,5360,5360,5360,0
|
|
20230728,145900,64109210,5360,5360,5360,5360,0
|
|
20230728,145800,64109210,5360,5360,5360,5360,0
|
|
20230728,145700,64109210,5360,5360,5360,5360,0
|
|
20230728,145600,64109210,5360,5360,5360,5360,0
|
|
20230728,145500,64109210,5360,5360,5360,5360,0
|
|
20230728,145400,64109210,5360,5360,5360,5360,0
|
|
20230728,145300,64109210,5360,5360,5360,5360,0
|
|
20230728,145200,64109210,5360,5360,5360,5360,0
|
|
20230728,145100,64109210,5360,5360,5360,5360,2
|
|
20230728,145000,64098490,5360,5360,5360,5360,10
|
|
20230728,144900,64044890,5370,5370,5370,5370,0
|
|
20230728,144800,64044890,5370,5370,5370,5370,0
|
|
20230728,144700,64044890,5370,5370,5370,5370,0
|
|
20230728,144600,64044890,5370,5370,5370,5370,0
|
|
20230728,144500,64044890,5370,5370,5370,5370,0
|
|
20230728,144400,64044890,5370,5370,5370,5370,0
|
|
20230728,144300,64044890,5370,5370,5370,5370,0
|
|
20230728,144200,64044890,5370,5370,5370,5370,0
|
|
20230728,144100,64044890,5370,5360,5370,5360,89
|
|
20230728,144000,63567830,5360,5360,5360,5360,1
|
|
20230728,143900,63562470,5360,5360,5360,5360,29
|
|
20230728,143800,63407030,5350,5350,5350,5350,2974
|
|
20230728,143700,47496130,5350,5350,5350,5350,24
|
|
20230728,143600,47367730,5360,5360,5360,5360,0
|
|
20230728,143500,47367730,5360,5360,5360,5360,0
|
|
20230728,143400,47367730,5360,5360,5360,5360,1
|
|
20230728,143300,47362370,5360,5360,5360,5360,2
|
|
20230728,143200,47351650,5360,5360,5360,5360,0
|
|
20230728,143100,47351650,5360,5360,5360,5360,0
|
|
20230728,143000,47351650,5360,5360,5360,5360,0
|
|
20230728,142900,47351650,5360,5360,5360,5360,0
|
|
20230728,142800,47351650,5360,5360,5360,5360,0
|
|
20230728,142700,47351650,5360,5360,5360,5360,0
|
|
20230728,142600,47351650,5360,5360,5360,5360,0
|
|
20230728,142500,47351650,5360,5360,5360,5360,0
|
|
20230728,142400,47351650,5360,5360,5360,5360,0
|
|
20230728,142300,47351650,5360,5360,5360,5360,0
|
|
20230728,142200,47351650,5360,5360,5360,5360,0
|
|
20230728,142100,47351650,5360,5360,5360,5360,0
|
|
20230728,142000,47351650,5360,5360,5360,5360,0
|
|
20230728,141900,47351650,5360,5360,5360,5360,0
|
|
20230728,141800,47351650,5360,5360,5360,5360,0
|
|
20230728,141700,47351650,5360,5360,5360,5360,0
|
|
20230728,141600,47351650,5360,5360,5360,5360,0
|
|
20230728,141500,47351650,5360,5360,5360,5360,4
|
|
20230728,141400,47330210,5350,5350,5350,5350,0
|
|
20230728,141300,47330210,5350,5350,5350,5350,0
|
|
20230728,141200,47330210,5350,5350,5350,5350,0
|
|
20230728,141100,47330210,5350,5350,5350,5350,3
|
|
20230728,141000,47314160,5350,5350,5350,5350,0
|
|
20230728,140900,47314160,5350,5350,5350,5350,0
|
|
20230728,140800,47314160,5350,5350,5350,5350,2
|
|
20230728,140700,47303460,5340,5340,5340,5340,7
|
|
20230728,140600,47266080,5340,5340,5340,5340,10
|
|
20230728,140500,47212680,5340,5340,5340,5340,0
|
|
20230728,140400,47212680,5340,5340,5340,5340,10
|
|
20230728,140300,47159280,5340,5340,5340,5340,10
|
|
20230728,140200,47105880,5340,5340,5340,5340,0
|
|
20230728,140100,47105880,5340,5340,5340,5340,0
|
|
20230728,140000,47105880,5340,5340,5340,5340,0
|
|
20230728,135900,47105880,5340,5340,5340,5340,0
|
|
20230728,135800,47105880,5340,5340,5340,5340,7
|
|
20230728,135700,47068500,5340,5340,5340,5340,0
|
|
20230728,135600,47068500,5340,5340,5340,5340,0
|
|
20230728,135500,47068500,5340,5340,5340,5340,0
|
|
20230728,135400,47068500,5340,5340,5340,5340,0
|
|
20230728,135300,47068500,5340,5340,5340,5340,0
|
|
20230728,135200,47068500,5340,5340,5340,5340,0
|
|
20230728,135100,47068500,5340,5340,5340,5340,0
|
|
20230728,135000,47068500,5340,5340,5340,5340,0
|
|
20230728,134900,47068500,5340,5340,5340,5340,0
|
|
20230728,134800,47068500,5340,5340,5340,5340,0
|
|
20230728,134700,47068500,5340,5340,5340,5340,0
|
|
20230728,134600,47068500,5340,5340,5340,5340,0
|
|
20230728,134500,47068500,5340,5340,5340,5340,0
|
|
20230728,134400,47068500,5340,5340,5340,5340,0
|
|
20230728,134300,47068500,5340,5340,5340,5340,0
|
|
20230728,134200,47068500,5340,5340,5340,5340,0
|
|
20230728,134100,47068500,5340,5340,5340,5340,0
|
|
20230728,134000,47068500,5340,5340,5340,5340,0
|
|
20230728,133900,47068500,5340,5340,5340,5340,0
|
|
20230728,133800,47068500,5340,5340,5340,5340,0
|
|
20230728,133700,47068500,5340,5340,5340,5340,0
|
|
20230728,133600,47068500,5340,5340,5340,5340,12
|
|
20230728,133500,47004420,5330,5330,5330,5330,0
|
|
20230728,133400,47004420,5330,5330,5330,5330,0
|
|
20230728,133300,47004420,5330,5330,5330,5330,0
|
|
20230728,133200,47004420,5330,5330,5330,5330,0
|
|
20230728,133100,47004420,5330,5330,5330,5330,67
|
|
20230728,133000,46647310,5340,5340,5340,5340,0
|
|
20230728,132900,46647310,5340,5340,5340,5340,0
|
|
20230728,132800,46647310,5340,5340,5340,5340,0
|
|
20230728,132700,46647310,5340,5340,5340,5340,0
|
|
20230728,132600,46647310,5340,5340,5340,5340,0
|
|
20230728,132500,46647310,5340,5340,5340,5340,0
|
|
20230728,132400,46647310,5340,5340,5340,5340,0
|
|
20230728,132300,46647310,5340,5340,5340,5340,0
|
|
20230728,132200,46647310,5340,5340,5340,5340,0
|
|
20230728,132100,46647310,5340,5340,5340,5340,2
|
|
20230728,132000,46636630,5330,5330,5330,5330,0
|
|
20230728,131900,46636630,5330,5330,5330,5330,0
|
|
20230728,131800,46636630,5330,5330,5330,5330,0
|
|
20230728,131700,46636630,5330,5330,5330,5330,0
|
|
20230728,131600,46636630,5330,5330,5330,5330,0
|
|
20230728,131500,46636630,5330,5330,5330,5330,0
|
|
20230728,131400,46636630,5330,5330,5330,5330,0
|
|
20230728,131300,46636630,5330,5330,5330,5330,0
|
|
20230728,131200,46636630,5330,5330,5330,5330,0
|
|
20230728,131100,46636630,5330,5330,5330,5330,0
|
|
20230728,131000,46636630,5330,5330,5330,5330,0
|
|
20230728,130900,46636630,5330,5330,5330,5330,0
|
|
20230728,130800,46636630,5330,5330,5330,5330,0
|
|
20230728,130700,46636630,5330,5330,5330,5330,0
|
|
20230728,130600,46636630,5330,5330,5330,5330,0
|
|
20230728,130500,46636630,5330,5330,5330,5330,0
|
|
20230728,130400,46636630,5330,5330,5330,5330,0
|
|
20230728,130300,46636630,5330,5330,5330,5330,0
|
|
20230728,130200,46636630,5330,5330,5330,5330,0
|
|
20230728,130100,46636630,5330,5330,5330,5330,0
|
|
20230728,130000,46636630,5330,5330,5330,5330,0
|
|
20230728,125900,46636630,5330,5330,5330,5330,0
|
|
20230728,125800,46636630,5330,5330,5330,5330,0
|
|
20230728,125700,46636630,5330,5330,5330,5330,0
|
|
20230728,125600,46636630,5330,5330,5330,5330,0
|
|
20230728,125500,46636630,5330,5330,5330,5330,0
|
|
20230728,125400,46636630,5330,5330,5330,5330,0
|
|
20230728,125300,46636630,5330,5330,5330,5330,0
|
|
20230728,125200,46636630,5330,5330,5330,5330,0
|
|
20230728,125100,46636630,5330,5330,5330,5330,0
|
|
20230728,125000,46636630,5330,5330,5330,5330,0
|
|
20230728,124900,46636630,5330,5330,5330,5330,0
|
|
20230728,124800,46636630,5330,5330,5330,5330,0
|
|
20230728,124700,46636630,5330,5330,5330,5330,0
|
|
20230728,124600,46636630,5330,5330,5330,5330,0
|
|
20230728,124500,46636630,5330,5330,5330,5330,0
|
|
20230728,124400,46636630,5330,5330,5330,5330,2
|
|
20230728,124300,46625970,5310,5310,5310,5310,0
|
|
20230728,124200,46625970,5310,5310,5310,5310,0
|
|
20230728,124100,46625970,5310,5310,5310,5310,0
|
|
20230728,124000,46625970,5310,5310,5310,5310,0
|
|
20230728,123900,46625970,5310,5310,5310,5310,0
|
|
20230728,123800,46625970,5310,5310,5310,5310,0
|
|
20230728,123700,46625970,5310,5310,5310,5310,0
|
|
20230728,123600,46625970,5310,5310,5310,5310,0
|
|
20230728,123500,46625970,5310,5310,5310,5310,0
|
|
20230728,123400,46625970,5310,5310,5310,5310,0
|
|
20230728,123300,46625970,5310,5310,5310,5310,0
|
|
20230728,123200,46625970,5310,5310,5310,5310,0
|
|
20230728,123100,46625970,5310,5310,5310,5310,0
|
|
20230728,123000,46625970,5310,5310,5310,5310,0
|
|
20230728,122900,46625970,5310,5310,5310,5310,0
|
|
20230728,122800,46625970,5310,5310,5310,5310,0
|
|
20230728,122700,46625970,5310,5310,5310,5310,0
|
|
20230728,122600,46625970,5310,5310,5310,5310,0
|
|
20230728,122500,46625970,5310,5310,5310,5310,0
|
|
20230728,122400,46625970,5310,5310,5310,5310,0
|
|
20230728,122300,46625970,5310,5310,5310,5310,0
|
|
20230728,122200,46625970,5310,5310,5310,5310,0
|
|
20230728,122100,46625970,5310,5310,5310,5310,0
|
|
20230728,122000,46625970,5310,5310,5310,5310,0
|
|
20230728,121900,46625970,5310,5310,5310,5310,0
|
|
20230728,121800,46625970,5310,5310,5310,5310,0
|
|
20230728,121700,46625970,5310,5310,5310,5310,0
|
|
20230728,121600,46625970,5310,5310,5310,5310,0
|
|
20230728,121500,46625970,5310,5310,5310,5310,0
|
|
20230728,121400,46625970,5310,5310,5310,5310,0
|
|
20230728,121300,46625970,5310,5310,5310,5310,0
|
|
20230728,121200,46625970,5310,5310,5310,5310,0
|
|
20230728,121100,46625970,5310,5310,5310,5310,0
|
|
20230728,121000,46625970,5310,5310,5310,5310,0
|
|
20230728,120900,46625970,5310,5310,5310,5310,0
|
|
20230728,120800,46625970,5310,5310,5310,5310,0
|
|
20230728,120700,46625970,5310,5310,5310,5310,0
|
|
20230728,120600,46625970,5310,5310,5310,5310,0
|
|
20230728,120500,46625970,5310,5310,5310,5310,0
|
|
20230728,120400,46625970,5310,5310,5310,5310,0
|
|
20230728,120300,46625970,5310,5310,5310,5310,0
|
|
20230728,120200,46625970,5310,5310,5310,5310,0
|
|
20230728,120100,46625970,5310,5310,5310,5310,0
|
|
20230728,120000,46625970,5310,5310,5310,5310,0
|
|
20230728,115900,46625970,5310,5310,5310,5310,0
|
|
20230728,115800,46625970,5310,5310,5310,5310,0
|
|
20230728,115700,46625970,5310,5310,5310,5310,0
|
|
20230728,115600,46625970,5310,5310,5310,5310,0
|
|
20230728,115500,46625970,5310,5310,5310,5310,0
|
|
20230728,115400,46625970,5310,5310,5310,5310,0
|
|
20230728,115300,46625970,5310,5310,5310,5310,0
|
|
20230728,115200,46625970,5310,5310,5310,5310,0
|
|
20230728,115100,46625970,5310,5310,5310,5310,0
|
|
20230728,115000,46625970,5310,5310,5310,5310,0
|
|
20230728,114900,46625970,5310,5310,5310,5310,0
|
|
20230728,114800,46625970,5310,5310,5310,5310,0
|
|
20230728,114700,46625970,5310,5310,5310,5310,0
|
|
20230728,114600,46625970,5310,5310,5310,5310,0
|
|
20230728,114500,46625970,5310,5310,5310,5310,0
|
|
20230728,114400,46625970,5310,5310,5310,5310,0
|
|
20230728,114300,46625970,5310,5310,5310,5310,0
|
|
20230728,114200,46625970,5310,5310,5310,5310,0
|
|
20230728,114100,46625970,5310,5310,5310,5310,0
|
|
20230728,114000,46625970,5310,5310,5310,5310,0
|
|
20230728,113900,46625970,5310,5310,5310,5310,0
|
|
20230728,113800,46625970,5310,5330,5330,5310,1156
|
|
20230728,113700,40486090,5350,5350,5350,5350,1
|
|
20230728,113600,40480740,5360,5360,5360,5360,0
|
|
20230728,113500,40480740,5360,5360,5360,5360,0
|
|
20230728,113400,40480740,5360,5360,5360,5360,0
|
|
20230728,113300,40480740,5360,5360,5360,5360,0
|
|
20230728,113200,40480740,5360,5350,5360,5350,10
|
|
20230728,113100,40427150,5360,5360,5360,5360,0
|
|
20230728,113000,40427150,5360,5340,5360,5340,52
|
|
20230728,112900,40148470,5350,5350,5350,5350,30
|
|
20230728,112800,39987970,5350,5350,5350,5350,0
|
|
20230728,112700,39987970,5350,5350,5350,5350,0
|
|
20230728,112600,39987970,5350,5350,5350,5350,0
|
|
20230728,112500,39987970,5350,5350,5350,5350,0
|
|
20230728,112400,39987970,5350,5350,5350,5350,0
|
|
20230728,112300,39987970,5350,5350,5350,5350,0
|
|
20230728,112200,39987970,5350,5350,5350,5350,0
|
|
20230728,112100,39987970,5350,5350,5350,5350,0
|
|
20230728,112000,39987970,5350,5350,5350,5350,0
|
|
20230728,111900,39987970,5350,5350,5350,5350,2
|
|
20230728,111800,39977270,5360,5360,5360,5360,0
|
|
20230728,111700,39977270,5360,5360,5360,5360,0
|
|
20230728,111600,39977270,5360,5360,5360,5360,0
|
|
20230728,111500,39977270,5360,5360,5360,5360,0
|
|
20230728,111400,39977270,5360,5360,5360,5360,0
|
|
20230728,111300,39977270,5360,5360,5360,5360,0
|
|
20230728,111200,39977270,5360,5360,5360,5360,0
|
|
20230728,111100,39977270,5360,5360,5360,5360,0
|
|
20230728,111000,39977270,5360,5360,5360,5360,1
|
|
20230728,110900,39971910,5360,5360,5360,5360,0
|
|
20230728,110800,39971910,5360,5360,5360,5360,0
|
|
20230728,110700,39971910,5360,5360,5360,5360,0
|
|
20230728,110600,39971910,5360,5360,5360,5360,0
|
|
20230728,110500,39971910,5360,5360,5360,5360,0
|
|
20230728,110400,39971910,5360,5360,5360,5360,0
|
|
20230728,110300,39971910,5360,5360,5360,5360,0
|
|
20230728,110200,39971910,5360,5360,5360,5360,0
|
|
20230728,110100,39971910,5360,5360,5360,5360,0
|
|
20230728,110000,39971910,5360,5360,5360,5360,0
|
|
20230728,105900,39971910,5360,5360,5360,5360,0
|
|
20230728,105800,39971910,5360,5360,5360,5360,0
|
|
20230728,105700,39971910,5360,5360,5360,5360,0
|
|
20230728,105600,39971910,5360,5360,5360,5360,0
|
|
20230728,105500,39971910,5360,5360,5360,5360,0
|
|
20230728,105400,39971910,5360,5360,5360,5360,9
|
|
20230728,105300,39923670,5340,5340,5340,5340,0
|
|
20230728,105200,39923670,5340,5340,5340,5340,0
|
|
20230728,105100,39923670,5340,5340,5340,5340,0
|
|
20230728,105000,39923670,5340,5340,5340,5340,0
|
|
20230728,104900,39923670,5340,5340,5340,5340,0
|
|
20230728,104800,39923670,5340,5340,5340,5340,0
|
|
20230728,104700,39923670,5340,5340,5340,5340,0
|
|
20230728,104600,39923670,5340,5340,5340,5340,0
|
|
20230728,104500,39923670,5340,5340,5340,5340,0
|
|
20230728,104400,39923670,5340,5340,5340,5340,1
|
|
20230728,104300,39918330,5360,5360,5360,5360,0
|
|
20230728,104200,39918330,5360,5360,5360,5360,0
|
|
20230728,104100,39918330,5360,5360,5360,5360,0
|
|
20230728,104000,39918330,5360,5360,5360,5360,1
|
|
20230728,103900,39912970,5360,5360,5360,5360,0
|
|
20230728,103800,39912970,5360,5360,5360,5360,0
|
|
20230728,103700,39912970,5360,5360,5360,5360,2
|
|
20230728,103600,39902250,5370,5370,5370,5370,0
|
|
20230728,103500,39902250,5370,5370,5370,5370,0
|
|
20230728,103400,39902250,5370,5370,5370,5370,0
|
|
20230728,103300,39902250,5370,5370,5370,5370,1
|
|
20230728,103200,39896880,5370,5370,5370,5370,0
|
|
20230728,103100,39896880,5370,5370,5370,5370,0
|
|
20230728,103000,39896880,5370,5360,5370,5360,4
|
|
20230728,102900,39875410,5350,5350,5350,5350,0
|
|
20230728,102800,39875410,5350,5350,5350,5350,0
|
|
20230728,102700,39875410,5350,5350,5350,5350,0
|
|
20230728,102600,39875410,5350,5350,5350,5350,0
|
|
20230728,102500,39875410,5350,5350,5350,5350,0
|
|
20230728,102400,39875410,5350,5350,5350,5350,0
|
|
20230728,102300,39875410,5350,5350,5350,5350,0
|
|
20230728,102200,39875410,5350,5350,5350,5350,0
|
|
20230728,102100,39875410,5350,5360,5360,5350,236
|
|
20230728,102000,38612450,5350,5350,5350,5350,0
|
|
20230728,101900,38612450,5350,5350,5350,5350,0
|
|
20230728,101800,38612450,5350,5350,5350,5350,0
|
|
20230728,101700,38612450,5350,5350,5350,5350,0
|
|
20230728,101600,38612450,5350,5350,5350,5350,13
|
|
20230728,101500,38542900,5350,5340,5350,5340,2
|
|
20230728,101400,38532210,5340,5340,5340,5340,4
|
|
20230728,101300,38510850,5340,5340,5340,5340,6
|
|
20230728,101200,38478810,5340,5340,5340,5340,4
|
|
20230728,101100,38457450,5340,5340,5340,5340,2
|
|
20230728,101000,38446770,5330,5330,5330,5330,0
|
|
20230728,100900,38446770,5330,5330,5330,5330,0
|
|
20230728,100800,38446770,5330,5330,5330,5330,0
|
|
20230728,100700,38446770,5330,5330,5330,5330,0
|
|
20230728,100600,38446770,5330,5330,5330,5330,0
|
|
20230728,100500,38446770,5330,5330,5330,5330,1
|
|
20230728,100400,38441440,5350,5350,5350,5350,0
|
|
20230728,100300,38441440,5350,5350,5350,5350,0
|
|
20230728,100200,38441440,5350,5350,5350,5350,0
|
|
20230728,100100,38441440,5350,5350,5350,5350,0
|
|
20230728,100000,38441440,5350,5350,5350,5350,0
|
|
20230728,095900,38441440,5350,5350,5350,5350,0
|
|
20230728,095800,38441440,5350,5340,5350,5340,150
|
|
20230728,095700,37639600,5300,5300,5300,5300,0
|
|
20230728,095600,37639600,5300,5300,5300,5300,0
|
|
20230728,095500,37639600,5300,5300,5300,5300,0
|
|
20230728,095400,37639600,5300,5300,5300,5300,0
|
|
20230728,095300,37639600,5300,5300,5300,5300,0
|
|
20230728,095200,37639600,5300,5300,5300,5300,30
|
|
20230728,095100,37480600,5300,5300,5300,5300,0
|
|
20230728,095000,37480600,5300,5300,5300,5300,0
|
|
20230728,094900,37480600,5300,5300,5300,5300,0
|
|
20230728,094800,37480600,5300,5300,5300,5300,0
|
|
20230728,094700,37480600,5300,5300,5300,5300,0
|
|
20230728,094600,37480600,5300,5300,5300,5300,10
|
|
20230728,094500,37427600,5260,5260,5260,5260,0
|
|
20230728,094400,37427600,5260,5260,5260,5260,0
|
|
20230728,094300,37427600,5260,5260,5260,5260,0
|
|
20230728,094200,37427600,5260,5260,5260,5260,0
|
|
20230728,094100,37427600,5260,5260,5260,5260,0
|
|
20230728,094000,37427600,5260,5260,5260,5260,0
|
|
20230728,093900,37427600,5260,5260,5260,5260,0
|
|
20230728,093800,37427600,5260,5260,5260,5260,0
|
|
20230728,093700,37427600,5260,5260,5260,5260,0
|
|
20230728,093600,37427600,5260,5260,5260,5260,0
|
|
20230728,093500,37427600,5260,5260,5350,5260,785
|
|
20230728,093400,33298310,5310,5290,5320,5250,705
|
|
20230728,093300,29568800,5290,5290,5290,5290,7
|
|
20230728,093200,29531770,5290,5290,5290,5290,9
|
|
20230728,093100,29484160,5290,5290,5290,5290,8
|
|
20230728,093000,29441840,5290,5290,5350,5290,1007
|
|
20230728,092900,24093650,5320,5320,5320,5320,0
|
|
20230728,092800,24093650,5320,5320,5320,5320,0
|
|
20230728,092700,24093650,5320,5320,5320,5320,0
|
|
20230728,092600,24093650,5320,5320,5320,5320,0
|
|
20230728,092500,24093650,5320,5310,5320,5310,60
|
|
20230728,092400,23774460,5290,5290,5290,5290,0
|
|
20230728,092300,23774460,5290,5290,5290,5290,0
|
|
20230728,092200,23774460,5290,5290,5290,5290,0
|
|
20230728,092100,23774460,5290,5290,5290,5290,379
|
|
20230728,092000,21769550,5280,5260,5280,5260,381
|
|
20230728,091900,19757910,5260,5250,5280,5250,761
|
|
20230728,091800,15751270,5240,5240,5240,5240,0
|
|
20230728,091700,15751270,5240,5260,5260,5240,378
|
|
20230728,091600,13767950,5300,5230,5300,5230,754
|
|
20230728,091500,9798070,5240,5290,5290,5240,1140
|
|
20230728,091400,3786570,5280,5220,5280,5220,50
|
|
20230728,091300,3525330,5260,5260,5260,5260,0
|
|
20230728,091200,3525330,5260,5260,5260,5260,10
|
|
20230728,091100,3472730,5260,5260,5260,5260,0
|
|
20230728,091000,3472730,5260,5260,5260,5260,0
|
|
20230728,090900,3472730,5260,5260,5260,5260,0
|
|
20230728,090800,3472730,5260,5260,5260,5260,0
|
|
20230728,090700,3472730,5260,5260,5260,5260,0
|
|
20230728,090600,3472730,5260,5260,5260,5260,0
|
|
20230728,090500,3472730,5260,5260,5260,5260,0
|
|
20230728,090400,3472730,5260,5260,5260,5260,11
|
|
20230728,090300,3414870,5240,5380,5380,5240,46
|
|
20230728,090200,3169630,5390,5260,5390,5250,601
|
|
20230728,090100,0,5100,5100,5100,5100,0
|
|
20230728,090000,0,5100,5100,5100,5100,0
|