604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190100,34863770,5870,5870,5870,5870,9
|
|
20230809,190000,34863770,5870,5870,5870,5870,0
|
|
20230809,185900,34863770,5870,5870,5870,5870,0
|
|
20230809,185800,34863770,5870,5870,5870,5870,0
|
|
20230809,185700,34863770,5870,5870,5870,5870,0
|
|
20230809,185600,34863770,5870,5870,5870,5870,0
|
|
20230809,185500,34863770,5870,5870,5870,5870,0
|
|
20230809,185400,34863770,5870,5870,5870,5870,0
|
|
20230809,185300,34863770,5870,5870,5870,5870,0
|
|
20230809,185200,34863770,5870,5870,5870,5870,0
|
|
20230809,185100,34863770,5870,5870,5870,5870,0
|
|
20230809,185000,34863770,5870,5870,5870,5870,0
|
|
20230809,184900,34863770,5870,5870,5870,5870,0
|
|
20230809,184800,34863770,5870,5870,5870,5870,0
|
|
20230809,184700,34863770,5870,5870,5870,5870,0
|
|
20230809,184600,34863770,5870,5870,5870,5870,0
|
|
20230809,184500,34863770,5870,5870,5870,5870,0
|
|
20230809,184400,34863770,5870,5870,5870,5870,0
|
|
20230809,184300,34863770,5870,5870,5870,5870,0
|
|
20230809,184200,34863770,5870,5870,5870,5870,0
|
|
20230809,184100,34863770,5870,5870,5870,5870,0
|
|
20230809,184000,34863770,5870,5870,5870,5870,0
|
|
20230809,183900,34863770,5870,5870,5870,5870,0
|
|
20230809,183800,34863770,5870,5870,5870,5870,0
|
|
20230809,183700,34863770,5870,5870,5870,5870,0
|
|
20230809,183600,34863770,5870,5870,5870,5870,0
|
|
20230809,183500,34863770,5870,5870,5870,5870,0
|
|
20230809,183400,34863770,5870,5870,5870,5870,0
|
|
20230809,183300,34863770,5870,5870,5870,5870,0
|
|
20230809,183200,34863770,5870,5870,5870,5870,0
|
|
20230809,183100,34863770,5870,5870,5870,5870,9
|
|
20230809,183000,34863770,5870,5870,5870,5870,0
|
|
20230809,182900,34863770,5870,5870,5870,5870,0
|
|
20230809,182800,34863770,5870,5870,5870,5870,0
|
|
20230809,182700,34863770,5870,5870,5870,5870,0
|
|
20230809,182600,34863770,5870,5870,5870,5870,0
|
|
20230809,182500,34863770,5870,5870,5870,5870,0
|
|
20230809,182400,34863770,5870,5870,5870,5870,0
|
|
20230809,182300,34863770,5870,5870,5870,5870,0
|
|
20230809,182200,34863770,5870,5870,5870,5870,0
|
|
20230809,182100,34863770,5870,5870,5870,5870,0
|
|
20230809,182000,34863770,5870,5870,5870,5870,0
|
|
20230809,181900,34863770,5870,5870,5870,5870,0
|
|
20230809,181800,34863770,5870,5870,5870,5870,0
|
|
20230809,181700,34863770,5870,5870,5870,5870,0
|
|
20230809,181600,34863770,5870,5870,5870,5870,0
|
|
20230809,181500,34863770,5870,5870,5870,5870,0
|
|
20230809,181400,34863770,5870,5870,5870,5870,0
|
|
20230809,181300,34863770,5870,5870,5870,5870,0
|
|
20230809,181200,34863770,5870,5870,5870,5870,0
|
|
20230809,181100,34863770,5870,5870,5870,5870,0
|
|
20230809,181000,34863770,5870,5870,5870,5870,0
|
|
20230809,180900,34863770,5870,5870,5870,5870,0
|
|
20230809,180800,34863770,5870,5870,5870,5870,0
|
|
20230809,180700,34863770,5870,5870,5870,5870,0
|
|
20230809,180600,34863770,5870,5870,5870,5870,0
|
|
20230809,180500,34863770,5870,5870,5870,5870,0
|
|
20230809,180400,34863770,5870,5870,5870,5870,0
|
|
20230809,180300,34863770,5870,5870,5870,5870,0
|
|
20230809,180200,34863770,5870,5870,5870,5870,0
|
|
20230809,180100,34863770,5870,5870,5870,5870,9
|
|
20230809,180000,34863770,5870,5870,5870,5870,0
|
|
20230809,175900,34863770,5870,5870,5870,5870,0
|
|
20230809,175800,34863770,5870,5870,5870,5870,0
|
|
20230809,175700,34863770,5870,5870,5870,5870,0
|
|
20230809,175600,34863770,5870,5870,5870,5870,0
|
|
20230809,175500,34863770,5870,5870,5870,5870,0
|
|
20230809,175400,34863770,5870,5870,5870,5870,0
|
|
20230809,175300,34863770,5870,5870,5870,5870,0
|
|
20230809,175200,34863770,5870,5870,5870,5870,0
|
|
20230809,175100,34863770,5870,5870,5870,5870,0
|
|
20230809,175000,34863770,5870,5870,5870,5870,0
|
|
20230809,174900,34863770,5870,5870,5870,5870,0
|
|
20230809,174800,34863770,5870,5870,5870,5870,0
|
|
20230809,174700,34863770,5870,5870,5870,5870,0
|
|
20230809,174600,34863770,5870,5870,5870,5870,0
|
|
20230809,174500,34863770,5870,5870,5870,5870,0
|
|
20230809,174400,34863770,5870,5870,5870,5870,0
|
|
20230809,174300,34863770,5870,5870,5870,5870,0
|
|
20230809,174200,34863770,5870,5870,5870,5870,0
|
|
20230809,174100,34863770,5870,5870,5870,5870,0
|
|
20230809,174000,34863770,5870,5870,5870,5870,0
|
|
20230809,173900,34863770,5870,5870,5870,5870,0
|
|
20230809,173800,34863770,5870,5870,5870,5870,0
|
|
20230809,173700,34863770,5870,5870,5870,5870,0
|
|
20230809,173600,34863770,5870,5870,5870,5870,0
|
|
20230809,173500,34863770,5870,5870,5870,5870,0
|
|
20230809,173400,34863770,5870,5870,5870,5870,0
|
|
20230809,173300,34863770,5870,5870,5870,5870,0
|
|
20230809,173200,34863770,5870,5870,5870,5870,0
|
|
20230809,173100,34863770,5870,5870,5870,5870,9
|
|
20230809,173000,34863770,5870,5870,5870,5870,0
|
|
20230809,172900,34863770,5870,5870,5870,5870,0
|
|
20230809,172800,34863770,5870,5870,5870,5870,0
|
|
20230809,172700,34863770,5870,5870,5870,5870,0
|
|
20230809,172600,34863770,5870,5870,5870,5870,0
|
|
20230809,172500,34863770,5870,5870,5870,5870,0
|
|
20230809,172400,34863770,5870,5870,5870,5870,0
|
|
20230809,172300,34863770,5870,5870,5870,5870,0
|
|
20230809,172200,34863770,5870,5870,5870,5870,0
|
|
20230809,172100,34863770,5870,5870,5870,5870,0
|
|
20230809,172000,34863770,5870,5870,5870,5870,0
|
|
20230809,171900,34863770,5870,5870,5870,5870,0
|
|
20230809,171800,34863770,5870,5870,5870,5870,0
|
|
20230809,171700,34863770,5870,5870,5870,5870,0
|
|
20230809,171600,34863770,5870,5870,5870,5870,0
|
|
20230809,171500,34863770,5870,5870,5870,5870,0
|
|
20230809,171400,34863770,5870,5870,5870,5870,0
|
|
20230809,171300,34863770,5870,5870,5870,5870,0
|
|
20230809,171200,34863770,5870,5870,5870,5870,0
|
|
20230809,171100,34863770,5870,5870,5870,5870,0
|
|
20230809,171000,34863770,5870,5870,5870,5870,0
|
|
20230809,170900,34863770,5870,5870,5870,5870,0
|
|
20230809,170800,34863770,5870,5870,5870,5870,0
|
|
20230809,170700,34863770,5870,5870,5870,5870,0
|
|
20230809,170600,34863770,5870,5870,5870,5870,0
|
|
20230809,170500,34863770,5870,5870,5870,5870,0
|
|
20230809,170400,34863770,5870,5870,5870,5870,0
|
|
20230809,170300,34863770,5870,5870,5870,5870,0
|
|
20230809,170200,34863770,5870,5870,5870,5870,0
|
|
20230809,170100,34863770,5870,5870,5870,5870,9
|
|
20230809,170000,34863770,5870,5870,5870,5870,0
|
|
20230809,165900,34863770,5870,5870,5870,5870,0
|
|
20230809,165800,34863770,5870,5870,5870,5870,0
|
|
20230809,165700,34863770,5870,5870,5870,5870,0
|
|
20230809,165600,34863770,5870,5870,5870,5870,0
|
|
20230809,165500,34863770,5870,5870,5870,5870,0
|
|
20230809,165400,34863770,5870,5870,5870,5870,0
|
|
20230809,165300,34863770,5870,5870,5870,5870,0
|
|
20230809,165200,34863770,5870,5870,5870,5870,0
|
|
20230809,165100,34863770,5870,5870,5870,5870,0
|
|
20230809,165000,34863770,5870,5870,5870,5870,0
|
|
20230809,164900,34863770,5870,5870,5870,5870,0
|
|
20230809,164800,34863770,5870,5870,5870,5870,0
|
|
20230809,164700,34863770,5870,5870,5870,5870,0
|
|
20230809,164600,34863770,5870,5870,5870,5870,0
|
|
20230809,164500,34863770,5870,5870,5870,5870,0
|
|
20230809,164400,34863770,5870,5870,5870,5870,0
|
|
20230809,164300,34863770,5870,5870,5870,5870,0
|
|
20230809,164200,34863770,5870,5870,5870,5870,0
|
|
20230809,164100,34863770,5870,5870,5870,5870,0
|
|
20230809,164000,34863770,5870,5870,5870,5870,0
|
|
20230809,163900,34863770,5870,5870,5870,5870,0
|
|
20230809,163800,34863770,5870,5870,5870,5870,0
|
|
20230809,163700,34863770,5870,5870,5870,5870,0
|
|
20230809,163600,34863770,5870,5870,5870,5870,0
|
|
20230809,163500,34863770,5870,5870,5870,5870,0
|
|
20230809,163400,34863770,5870,5870,5870,5870,0
|
|
20230809,163300,34863770,5870,5870,5870,5870,0
|
|
20230809,163200,34863770,5870,5870,5870,5870,0
|
|
20230809,163100,34863770,5870,5870,5870,5870,9
|
|
20230809,163000,34863770,5870,5870,5870,5870,0
|
|
20230809,162900,34863770,5870,5870,5870,5870,0
|
|
20230809,162800,34863770,5870,5870,5870,5870,0
|
|
20230809,162700,34863770,5870,5870,5870,5870,0
|
|
20230809,162600,34863770,5870,5870,5870,5870,0
|
|
20230809,162500,34863770,5870,5870,5870,5870,0
|
|
20230809,162400,34863770,5870,5870,5870,5870,0
|
|
20230809,162300,34863770,5870,5870,5870,5870,0
|
|
20230809,162200,34863770,5870,5870,5870,5870,0
|
|
20230809,162100,34863770,5870,5870,5870,5870,0
|
|
20230809,162000,34863770,5870,5870,5870,5870,0
|
|
20230809,161900,34863770,5870,5870,5870,5870,0
|
|
20230809,161800,34863770,5870,5870,5870,5870,0
|
|
20230809,161700,34863770,5870,5870,5870,5870,0
|
|
20230809,161600,34863770,5870,5870,5870,5870,0
|
|
20230809,161500,34863770,5870,5870,5870,5870,0
|
|
20230809,161400,34863770,5870,5870,5870,5870,0
|
|
20230809,161300,34863770,5870,5870,5870,5870,0
|
|
20230809,161200,34863770,5870,5870,5870,5870,0
|
|
20230809,161100,34863770,5870,5870,5870,5870,0
|
|
20230809,161000,34863770,5870,5870,5870,5870,0
|
|
20230809,160900,34863770,5870,5870,5870,5870,0
|
|
20230809,160800,34863770,5870,5870,5870,5870,0
|
|
20230809,160700,34863770,5870,5870,5870,5870,0
|
|
20230809,160600,34863770,5870,5870,5870,5870,0
|
|
20230809,160500,34863770,5870,5870,5870,5870,0
|
|
20230809,160400,34863770,5870,5870,5870,5870,0
|
|
20230809,160300,34863770,5870,5870,5870,5870,0
|
|
20230809,160200,34863770,5870,5870,5870,5870,0
|
|
20230809,160100,34863770,5870,5870,5870,5870,9
|
|
20230809,160000,34863770,5870,5870,5870,5870,0
|
|
20230809,155900,34863770,5870,5870,5870,5870,0
|
|
20230809,155800,34863770,5870,5870,5870,5870,0
|
|
20230809,155700,34863770,5870,5870,5870,5870,0
|
|
20230809,155600,34863770,5870,5870,5870,5870,0
|
|
20230809,155500,34863770,5870,5870,5870,5870,0
|
|
20230809,155400,34863770,5870,5870,5870,5870,0
|
|
20230809,155300,34863770,5870,5870,5870,5870,0
|
|
20230809,155200,34863770,5870,5870,5870,5870,0
|
|
20230809,155100,34863770,5870,5870,5870,5870,0
|
|
20230809,155000,34863770,5870,5870,5870,5870,0
|
|
20230809,154900,34863770,5870,5870,5870,5870,0
|
|
20230809,154800,34863770,5870,5870,5870,5870,0
|
|
20230809,154700,34863770,5870,5870,5870,5870,0
|
|
20230809,154600,34863770,5870,5870,5870,5870,0
|
|
20230809,154500,34863770,5870,5870,5870,5870,0
|
|
20230809,154400,34863770,5870,5870,5870,5870,0
|
|
20230809,154300,34863770,5870,5870,5870,5870,0
|
|
20230809,154200,34863770,5870,5870,5870,5870,0
|
|
20230809,154100,34863770,5870,5870,5870,5870,0
|
|
20230809,154000,34863770,5870,5870,5870,5870,0
|
|
20230809,153900,34863770,5870,5870,5870,5870,0
|
|
20230809,153800,34863770,5870,5870,5870,5870,0
|
|
20230809,153700,34863770,5870,5870,5870,5870,0
|
|
20230809,153600,34863770,5870,5870,5870,5870,0
|
|
20230809,153500,34863770,5870,5870,5870,5870,0
|
|
20230809,153400,34863770,5870,5870,5870,5870,0
|
|
20230809,153300,34863770,5870,5870,5870,5870,0
|
|
20230809,153200,34863770,5870,5870,5870,5870,0
|
|
20230809,153100,34863770,5870,5870,5870,5870,9
|
|
20230809,153000,34863770,5870,5870,5870,5870,9
|
|
20230809,152900,34810940,5870,5870,5870,5870,0
|
|
20230809,152800,34810940,5870,5870,5870,5870,0
|
|
20230809,152700,34810940,5870,5870,5870,5870,0
|
|
20230809,152600,34810940,5870,5870,5870,5870,0
|
|
20230809,152500,34810940,5870,5870,5870,5870,0
|
|
20230809,152400,34810940,5870,5870,5870,5870,0
|
|
20230809,152300,34810940,5870,5870,5870,5870,0
|
|
20230809,152200,34810940,5870,5870,5870,5870,0
|
|
20230809,152100,34810940,5870,5870,5870,5870,0
|
|
20230809,152000,34810940,5870,5870,5870,5870,0
|
|
20230809,151900,34810940,5870,5870,5870,5870,0
|
|
20230809,151800,34810940,5870,5870,5870,5870,0
|
|
20230809,151700,34810940,5870,5870,5870,5870,0
|
|
20230809,151600,34810940,5870,5870,5870,5870,0
|
|
20230809,151500,34810940,5870,5870,5870,5870,4
|
|
20230809,151400,34787460,5870,5870,5870,5870,0
|
|
20230809,151300,34787460,5870,5870,5870,5870,30
|
|
20230809,151200,34611360,5870,5870,5870,5870,3
|
|
20230809,151100,34593750,5870,5870,5870,5870,0
|
|
20230809,151000,34593750,5870,5870,5870,5870,10
|
|
20230809,150900,34535050,5870,5870,5870,5870,0
|
|
20230809,150800,34535050,5870,5870,5870,5870,0
|
|
20230809,150700,34535050,5870,5870,5870,5870,7
|
|
20230809,150600,34493960,5840,5840,5840,5840,0
|
|
20230809,150500,34493960,5840,5840,5840,5840,0
|
|
20230809,150400,34493960,5840,5840,5840,5840,0
|
|
20230809,150300,34493960,5840,5840,5840,5840,0
|
|
20230809,150200,34493960,5840,5840,5840,5840,0
|
|
20230809,150100,34493960,5840,5840,5840,5840,0
|
|
20230809,150000,34493960,5840,5840,5840,5840,146
|
|
20230809,145900,33641320,5850,5850,5850,5850,0
|
|
20230809,145800,33641320,5850,5850,5850,5850,5
|
|
20230809,145700,33612070,5860,5860,5860,5860,0
|
|
20230809,145600,33612070,5860,5860,5860,5860,0
|
|
20230809,145500,33612070,5860,5860,5860,5860,0
|
|
20230809,145400,33612070,5860,5860,5860,5860,0
|
|
20230809,145300,33612070,5860,5860,5860,5860,10
|
|
20230809,145200,33553470,5860,5860,5860,5860,0
|
|
20230809,145100,33553470,5860,5860,5860,5860,0
|
|
20230809,145000,33553470,5860,5860,5860,5860,10
|
|
20230809,144900,33494870,5860,5860,5860,5860,0
|
|
20230809,144800,33494870,5860,5860,5860,5860,6
|
|
20230809,144700,33459710,5850,5850,5850,5850,0
|
|
20230809,144600,33459710,5850,5850,5850,5850,0
|
|
20230809,144500,33459710,5850,5850,5850,5850,0
|
|
20230809,144400,33459710,5850,5850,5850,5850,0
|
|
20230809,144300,33459710,5850,5850,5850,5850,0
|
|
20230809,144200,33459710,5850,5850,5850,5850,0
|
|
20230809,144100,33459710,5850,5850,5850,5850,0
|
|
20230809,144000,33459710,5850,5850,5850,5850,1
|
|
20230809,143900,33453860,5860,5860,5860,5860,0
|
|
20230809,143800,33453860,5860,5860,5860,5860,0
|
|
20230809,143700,33453860,5860,5860,5860,5860,0
|
|
20230809,143600,33453860,5860,5860,5860,5860,0
|
|
20230809,143500,33453860,5860,5860,5860,5860,1
|
|
20230809,143400,33448000,5860,5860,5860,5860,0
|
|
20230809,143300,33448000,5860,5860,5860,5860,0
|
|
20230809,143200,33448000,5860,5860,5860,5860,0
|
|
20230809,143100,33448000,5860,5860,5860,5860,0
|
|
20230809,143000,33448000,5860,5860,5860,5860,0
|
|
20230809,142900,33448000,5860,5860,5860,5860,0
|
|
20230809,142800,33448000,5860,5860,5860,5860,5
|
|
20230809,142700,33418700,5860,5860,5860,5860,0
|
|
20230809,142600,33418700,5860,5860,5860,5860,5
|
|
20230809,142500,33389400,5860,5860,5860,5860,0
|
|
20230809,142400,33389400,5860,5860,5860,5860,0
|
|
20230809,142300,33389400,5860,5860,5860,5860,51
|
|
20230809,142200,33090540,5850,5850,5850,5850,0
|
|
20230809,142100,33090540,5850,5850,5850,5850,0
|
|
20230809,142000,33090540,5850,5850,5850,5850,0
|
|
20230809,141900,33090540,5850,5850,5850,5850,0
|
|
20230809,141800,33090540,5850,5850,5850,5850,0
|
|
20230809,141700,33090540,5850,5850,5850,5850,0
|
|
20230809,141600,33090540,5850,5850,5850,5850,0
|
|
20230809,141500,33090540,5850,5850,5850,5850,0
|
|
20230809,141400,33090540,5850,5850,5850,5850,0
|
|
20230809,141300,33090540,5850,5850,5850,5850,0
|
|
20230809,141200,33090540,5850,5860,5860,5850,214
|
|
20230809,141100,31837520,5850,5850,5850,5850,0
|
|
20230809,141000,31837520,5850,5850,5850,5850,0
|
|
20230809,140900,31837520,5850,5850,5850,5850,3
|
|
20230809,140800,31819970,5850,5850,5850,5850,2
|
|
20230809,140700,31808270,5850,5860,5860,5850,79
|
|
20230809,140600,31345350,5850,5850,5850,5850,0
|
|
20230809,140500,31345350,5850,5850,5850,5850,1
|
|
20230809,140400,31339500,5850,5850,5850,5850,1
|
|
20230809,140300,31333650,5850,5850,5850,5850,29
|
|
20230809,140200,31164000,5860,5860,5860,5860,0
|
|
20230809,140100,31164000,5860,5860,5860,5860,0
|
|
20230809,140000,31164000,5860,5860,5860,5860,0
|
|
20230809,135900,31164000,5860,5860,5860,5860,1
|
|
20230809,135800,31158140,5860,5860,5860,5860,0
|
|
20230809,135700,31158140,5860,5860,5860,5860,0
|
|
20230809,135600,31158140,5860,5860,5860,5860,1
|
|
20230809,135500,31152280,5860,5860,5860,5860,0
|
|
20230809,135400,31152280,5860,5860,5860,5860,5
|
|
20230809,135300,31122980,5860,5860,5860,5860,0
|
|
20230809,135200,31122980,5860,5860,5860,5860,0
|
|
20230809,135100,31122980,5860,5860,5860,5860,0
|
|
20230809,135000,31122980,5860,5860,5860,5860,0
|
|
20230809,134900,31122980,5860,5860,5860,5860,0
|
|
20230809,134800,31122980,5860,5860,5860,5860,0
|
|
20230809,134700,31122980,5860,5860,5860,5860,0
|
|
20230809,134600,31122980,5860,5860,5860,5860,0
|
|
20230809,134500,31122980,5860,5860,5860,5860,0
|
|
20230809,134400,31122980,5860,5860,5860,5860,0
|
|
20230809,134300,31122980,5860,5860,5860,5860,0
|
|
20230809,134200,31122980,5860,5860,5860,5860,5
|
|
20230809,134100,31093680,5860,5860,5860,5860,0
|
|
20230809,134000,31093680,5860,5860,5860,5860,0
|
|
20230809,133900,31093680,5860,5860,5860,5860,0
|
|
20230809,133800,31093680,5860,5860,5860,5860,0
|
|
20230809,133700,31093680,5860,5860,5860,5860,0
|
|
20230809,133600,31093680,5860,5860,5860,5860,0
|
|
20230809,133500,31093680,5860,5860,5860,5860,0
|
|
20230809,133400,31093680,5860,5860,5860,5860,0
|
|
20230809,133300,31093680,5860,5860,5860,5860,0
|
|
20230809,133200,31093680,5860,5860,5860,5860,0
|
|
20230809,133100,31093680,5860,5860,5860,5860,0
|
|
20230809,133000,31093680,5860,5860,5860,5860,0
|
|
20230809,132900,31093680,5860,5860,5860,5860,0
|
|
20230809,132800,31093680,5860,5860,5860,5860,0
|
|
20230809,132700,31093680,5860,5860,5860,5860,0
|
|
20230809,132600,31093680,5860,5860,5860,5860,0
|
|
20230809,132500,31093680,5860,5860,5860,5860,0
|
|
20230809,132400,31093680,5860,5860,5860,5860,0
|
|
20230809,132300,31093680,5860,5860,5860,5860,0
|
|
20230809,132200,31093680,5860,5860,5860,5860,0
|
|
20230809,132100,31093680,5860,5860,5860,5860,0
|
|
20230809,132000,31093680,5860,5860,5860,5860,0
|
|
20230809,131900,31093680,5860,5860,5860,5860,0
|
|
20230809,131800,31093680,5860,5860,5860,5860,0
|
|
20230809,131700,31093680,5860,5860,5860,5860,0
|
|
20230809,131600,31093680,5860,5860,5860,5860,0
|
|
20230809,131500,31093680,5860,5860,5860,5860,0
|
|
20230809,131400,31093680,5860,5860,5860,5860,0
|
|
20230809,131300,31093680,5860,5860,5860,5860,0
|
|
20230809,131200,31093680,5860,5860,5860,5860,0
|
|
20230809,131100,31093680,5860,5860,5860,5860,0
|
|
20230809,131000,31093680,5860,5860,5860,5860,0
|
|
20230809,130900,31093680,5860,5860,5860,5860,0
|
|
20230809,130800,31093680,5860,5860,5860,5860,0
|
|
20230809,130700,31093680,5860,5860,5860,5860,0
|
|
20230809,130600,31093680,5860,5860,5860,5860,0
|
|
20230809,130500,31093680,5860,5860,5860,5860,0
|
|
20230809,130400,31093680,5860,5860,5860,5860,0
|
|
20230809,130300,31093680,5860,5860,5860,5860,0
|
|
20230809,130200,31093680,5860,5860,5860,5860,0
|
|
20230809,130100,31093680,5860,5860,5860,5860,0
|
|
20230809,130000,31093680,5860,5860,5860,5860,0
|
|
20230809,125900,31093680,5860,5860,5860,5860,0
|
|
20230809,125800,31093680,5860,5860,5860,5860,0
|
|
20230809,125700,31093680,5860,5860,5860,5860,0
|
|
20230809,125600,31093680,5860,5860,5860,5860,0
|
|
20230809,125500,31093680,5860,5860,5860,5860,0
|
|
20230809,125400,31093680,5860,5860,5860,5860,0
|
|
20230809,125300,31093680,5860,5860,5860,5860,0
|
|
20230809,125200,31093680,5860,5860,5860,5860,10
|
|
20230809,125100,31035080,5860,5860,5860,5860,0
|
|
20230809,125000,31035080,5860,5860,5860,5860,20
|
|
20230809,124900,30917880,5860,5860,5860,5860,0
|
|
20230809,124800,30917880,5860,5860,5860,5860,30
|
|
20230809,124700,30742080,5860,5860,5860,5860,0
|
|
20230809,124600,30742080,5860,5860,5860,5860,0
|
|
20230809,124500,30742080,5860,5860,5860,5860,0
|
|
20230809,124400,30742080,5860,5860,5860,5860,0
|
|
20230809,124300,30742080,5860,5860,5860,5860,20
|
|
20230809,124200,30624880,5860,5860,5860,5860,10
|
|
20230809,124100,30566280,5860,5860,5860,5860,0
|
|
20230809,124000,30566280,5860,5860,5860,5860,30
|
|
20230809,123900,30390480,5860,5860,5860,5860,0
|
|
20230809,123800,30390480,5860,5860,5860,5860,0
|
|
20230809,123700,30390480,5860,5860,5860,5860,0
|
|
20230809,123600,30390480,5860,5860,5860,5860,2
|
|
20230809,123500,30378760,5840,5840,5840,5840,0
|
|
20230809,123400,30378760,5840,5840,5840,5840,0
|
|
20230809,123300,30378760,5840,5840,5840,5840,40
|
|
20230809,123200,30145160,5870,5870,5870,5870,0
|
|
20230809,123100,30145160,5870,5870,5870,5870,0
|
|
20230809,123000,30145160,5870,5870,5870,5870,0
|
|
20230809,122900,30145160,5870,5870,5870,5870,0
|
|
20230809,122800,30145160,5870,5870,5870,5870,0
|
|
20230809,122700,30145160,5870,5870,5870,5870,0
|
|
20230809,122600,30145160,5870,5870,5870,5870,0
|
|
20230809,122500,30145160,5870,5870,5870,5870,0
|
|
20230809,122400,30145160,5870,5870,5870,5870,0
|
|
20230809,122300,30145160,5870,5870,5870,5870,0
|
|
20230809,122200,30145160,5870,5870,5870,5870,0
|
|
20230809,122100,30145160,5870,5870,5870,5870,0
|
|
20230809,122000,30145160,5870,5870,5870,5870,0
|
|
20230809,121900,30145160,5870,5870,5870,5870,0
|
|
20230809,121800,30145160,5870,5870,5870,5870,0
|
|
20230809,121700,30145160,5870,5840,5870,5840,21
|
|
20230809,121600,30022490,5840,5840,5840,5840,0
|
|
20230809,121500,30022490,5840,5840,5840,5840,0
|
|
20230809,121400,30022490,5840,5840,5840,5840,0
|
|
20230809,121300,30022490,5840,5840,5840,5840,0
|
|
20230809,121200,30022490,5840,5840,5840,5840,0
|
|
20230809,121100,30022490,5840,5840,5840,5840,0
|
|
20230809,121000,30022490,5840,5840,5840,5840,0
|
|
20230809,120900,30022490,5840,5840,5840,5840,1
|
|
20230809,120800,30016650,5840,5840,5840,5840,0
|
|
20230809,120700,30016650,5840,5840,5840,5840,0
|
|
20230809,120600,30016650,5840,5840,5840,5840,0
|
|
20230809,120500,30016650,5840,5840,5840,5840,0
|
|
20230809,120400,30016650,5840,5840,5840,5840,5
|
|
20230809,120300,29987450,5840,5840,5840,5840,0
|
|
20230809,120200,29987450,5840,5850,5850,5840,44
|
|
20230809,120100,29730480,5850,5850,5850,5850,1
|
|
20230809,120000,29724630,5850,5860,5860,5850,41
|
|
20230809,115900,29484380,5870,5870,5870,5870,0
|
|
20230809,115800,29484380,5870,5870,5870,5870,0
|
|
20230809,115700,29484380,5870,5870,5870,5870,1
|
|
20230809,115600,29478510,5860,5860,5860,5860,1
|
|
20230809,115500,29472650,5870,5870,5870,5870,27
|
|
20230809,115400,29314160,5880,5870,5880,5870,84
|
|
20230809,115300,28821070,5880,5880,5880,5880,0
|
|
20230809,115200,28821070,5880,5880,5880,5880,0
|
|
20230809,115100,28821070,5880,5880,5880,5880,0
|
|
20230809,115000,28821070,5880,5880,5880,5880,5
|
|
20230809,114900,28791670,5880,5870,5880,5870,2
|
|
20230809,114800,28779920,5880,5880,5880,5880,14
|
|
20230809,114700,28697600,5880,5880,5880,5880,33
|
|
20230809,114600,28503560,5880,5880,5880,5880,20
|
|
20230809,114500,28385960,5880,5880,5880,5880,5
|
|
20230809,114400,28356560,5880,5880,5880,5880,0
|
|
20230809,114300,28356560,5880,5880,5880,5880,0
|
|
20230809,114200,28356560,5880,5880,5880,5880,0
|
|
20230809,114100,28356560,5880,5880,5880,5880,0
|
|
20230809,114000,28356560,5880,5900,5900,5880,10
|
|
20230809,113900,28297690,5910,5900,5910,5900,23
|
|
20230809,113800,28161800,5910,5860,5910,5860,99
|
|
20230809,113700,27581610,5860,5860,5860,5860,0
|
|
20230809,113600,27581610,5860,5860,5860,5860,7
|
|
20230809,113500,27540590,5860,5860,5860,5860,0
|
|
20230809,113400,27540590,5860,5860,5860,5860,0
|
|
20230809,113300,27540590,5860,5860,5860,5860,0
|
|
20230809,113200,27540590,5860,5860,5860,5860,14
|
|
20230809,113100,27458550,5860,5830,5860,5830,231
|
|
20230809,113000,26111770,5830,5830,5830,5830,1
|
|
20230809,112900,26105940,5830,5830,5830,5830,0
|
|
20230809,112800,26105940,5830,5830,5830,5830,2
|
|
20230809,112700,26094280,5830,5830,5830,5830,0
|
|
20230809,112600,26094280,5830,5830,5830,5830,0
|
|
20230809,112500,26094280,5830,5830,5830,5830,0
|
|
20230809,112400,26094280,5830,5830,5830,5830,0
|
|
20230809,112300,26094280,5830,5830,5830,5830,0
|
|
20230809,112200,26094280,5830,5830,5830,5830,0
|
|
20230809,112100,26094280,5830,5830,5830,5830,0
|
|
20230809,112000,26094280,5830,5830,5830,5830,0
|
|
20230809,111900,26094280,5830,5830,5830,5830,0
|
|
20230809,111800,26094280,5830,5830,5830,5830,100
|
|
20230809,111700,25511280,5830,5830,5830,5830,0
|
|
20230809,111600,25511280,5830,5830,5830,5830,54
|
|
20230809,111500,25196460,5830,5820,5830,5820,83
|
|
20230809,111400,24713310,5820,5820,5820,5820,0
|
|
20230809,111300,24713310,5820,5820,5820,5820,0
|
|
20230809,111200,24713310,5820,5820,5820,5820,0
|
|
20230809,111100,24713310,5820,5820,5820,5820,0
|
|
20230809,111000,24713310,5820,5820,5820,5820,0
|
|
20230809,110900,24713310,5820,5820,5820,5820,0
|
|
20230809,110800,24713310,5820,5820,5820,5820,0
|
|
20230809,110700,24713310,5820,5820,5820,5820,0
|
|
20230809,110600,24713310,5820,5820,5820,5820,0
|
|
20230809,110500,24713310,5820,5820,5820,5820,0
|
|
20230809,110400,24713310,5820,5820,5820,5820,0
|
|
20230809,110300,24713310,5820,5820,5820,5820,0
|
|
20230809,110200,24713310,5820,5820,5820,5820,0
|
|
20230809,110100,24713310,5820,5820,5820,5820,0
|
|
20230809,110000,24713310,5820,5820,5820,5820,0
|
|
20230809,105900,24713310,5820,5820,5820,5820,0
|
|
20230809,105800,24713310,5820,5810,5820,5810,3
|
|
20230809,105700,24695870,5810,5820,5820,5810,3
|
|
20230809,105600,24678420,5820,5800,5820,5790,70
|
|
20230809,105500,24272700,5790,5790,5790,5790,0
|
|
20230809,105400,24272700,5790,5790,5790,5790,0
|
|
20230809,105300,24272700,5790,5790,5790,5790,0
|
|
20230809,105200,24272700,5790,5790,5790,5790,0
|
|
20230809,105100,24272700,5790,5790,5790,5790,0
|
|
20230809,105000,24272700,5790,5790,5790,5790,0
|
|
20230809,104900,24272700,5790,5790,5790,5790,0
|
|
20230809,104800,24272700,5790,5790,5790,5790,0
|
|
20230809,104700,24272700,5790,5790,5790,5790,102
|
|
20230809,104600,23682120,5790,5790,5790,5790,0
|
|
20230809,104500,23682120,5790,5790,5790,5790,40
|
|
20230809,104400,23450520,5800,5800,5800,5800,1
|
|
20230809,104300,23444720,5800,5800,5800,5800,0
|
|
20230809,104200,23444720,5800,5800,5800,5800,0
|
|
20230809,104100,23444720,5800,5800,5800,5800,0
|
|
20230809,104000,23444720,5800,5800,5800,5800,0
|
|
20230809,103900,23444720,5800,5800,5800,5800,53
|
|
20230809,103800,23137320,5800,5800,5800,5800,3
|
|
20230809,103700,23119920,5800,5800,5800,5800,0
|
|
20230809,103600,23119920,5800,5800,5800,5800,15
|
|
20230809,103500,23032920,5800,5800,5800,5800,1058
|
|
20230809,103400,16896520,5800,5800,5800,5800,0
|
|
20230809,103300,16896520,5800,5800,5800,5800,0
|
|
20230809,103200,16896520,5800,5800,5800,5800,0
|
|
20230809,103100,16896520,5800,5800,5800,5800,0
|
|
20230809,103000,16896520,5800,5800,5800,5800,0
|
|
20230809,102900,16896520,5800,5800,5800,5800,237
|
|
20230809,102800,15521920,5800,5800,5800,5800,12
|
|
20230809,102700,15452320,5820,5820,5820,5820,0
|
|
20230809,102600,15452320,5820,5820,5820,5820,1
|
|
20230809,102500,15446500,5830,5830,5830,5830,0
|
|
20230809,102400,15446500,5830,5830,5830,5830,0
|
|
20230809,102300,15446500,5830,5830,5830,5830,0
|
|
20230809,102200,15446500,5830,5830,5830,5830,0
|
|
20230809,102100,15446500,5830,5830,5830,5830,0
|
|
20230809,102000,15446500,5830,5830,5830,5830,0
|
|
20230809,101900,15446500,5830,5830,5830,5830,0
|
|
20230809,101800,15446500,5830,5830,5830,5830,0
|
|
20230809,101700,15446500,5830,5830,5830,5830,1
|
|
20230809,101600,15440670,5790,5790,5790,5790,0
|
|
20230809,101500,15440670,5790,5790,5790,5790,0
|
|
20230809,101400,15440670,5790,5790,5790,5790,0
|
|
20230809,101300,15440670,5790,5790,5790,5790,0
|
|
20230809,101200,15440670,5790,5820,5820,5780,824
|
|
20230809,101100,10675580,5840,5840,5840,5840,0
|
|
20230809,101000,10675580,5840,5840,5840,5840,0
|
|
20230809,100900,10675580,5840,5840,5840,5840,0
|
|
20230809,100800,10675580,5840,5840,5840,5840,63
|
|
20230809,100700,10307660,5870,5870,5870,5870,0
|
|
20230809,100600,10307660,5870,5870,5870,5870,0
|
|
20230809,100500,10307660,5870,5870,5870,5870,4
|
|
20230809,100400,10284180,5880,5880,5880,5880,0
|
|
20230809,100300,10284180,5880,5880,5880,5880,0
|
|
20230809,100200,10284180,5880,5880,5880,5880,0
|
|
20230809,100100,10284180,5880,5880,5880,5880,0
|
|
20230809,100000,10284180,5880,5880,5880,5880,0
|
|
20230809,095900,10284180,5880,5880,5880,5880,0
|
|
20230809,095800,10284180,5880,5880,5880,5880,0
|
|
20230809,095700,10284180,5880,5880,5880,5880,0
|
|
20230809,095600,10284180,5880,5880,5880,5880,0
|
|
20230809,095500,10284180,5880,5880,5880,5880,0
|
|
20230809,095400,10284180,5880,5880,5880,5880,2
|
|
20230809,095300,10272420,5910,5910,5910,5910,0
|
|
20230809,095200,10272420,5910,5910,5910,5910,0
|
|
20230809,095100,10272420,5910,5910,5910,5910,0
|
|
20230809,095000,10272420,5910,5910,5910,5910,0
|
|
20230809,094900,10272420,5910,5910,5910,5910,0
|
|
20230809,094800,10272420,5910,5910,5910,5910,0
|
|
20230809,094700,10272420,5910,5910,5910,5910,0
|
|
20230809,094600,10272420,5910,5910,5910,5910,0
|
|
20230809,094500,10272420,5910,5910,5910,5910,0
|
|
20230809,094400,10272420,5910,5910,5910,5910,0
|
|
20230809,094300,10272420,5910,5910,5910,5910,0
|
|
20230809,094200,10272420,5910,5910,5910,5910,0
|
|
20230809,094100,10272420,5910,5910,5910,5910,0
|
|
20230809,094000,10272420,5910,5910,5910,5910,1
|
|
20230809,093900,10266510,5930,5930,5930,5930,0
|
|
20230809,093800,10266510,5930,5930,5930,5930,0
|
|
20230809,093700,10266510,5930,5930,5930,5930,0
|
|
20230809,093600,10266510,5930,5930,5930,5930,0
|
|
20230809,093500,10266510,5930,5930,5930,5930,1
|
|
20230809,093400,10260580,5930,5930,5930,5930,0
|
|
20230809,093300,10260580,5930,5930,5930,5930,5
|
|
20230809,093200,10230930,5940,5940,5940,5940,0
|
|
20230809,093100,10230930,5940,5940,5940,5940,0
|
|
20230809,093000,10230930,5940,5940,5940,5940,0
|
|
20230809,092900,10230930,5940,5940,5940,5940,0
|
|
20230809,092800,10230930,5940,5940,5940,5940,0
|
|
20230809,092700,10230930,5940,5940,5940,5940,0
|
|
20230809,092600,10230930,5940,5940,5940,5940,0
|
|
20230809,092500,10230930,5940,5890,5940,5890,31
|
|
20230809,092400,10047630,5850,5880,5880,5850,214
|
|
20230809,092300,8795460,5880,5880,5880,5880,8
|
|
20230809,092200,8748420,5960,5960,5960,5960,0
|
|
20230809,092100,8748420,5960,5960,5960,5960,0
|
|
20230809,092000,8748420,5960,5960,5960,5960,0
|
|
20230809,091900,8748420,5960,5960,5960,5960,0
|
|
20230809,091800,8748420,5960,5960,5960,5960,0
|
|
20230809,091700,8748420,5960,5960,5960,5960,0
|
|
20230809,091600,8748420,5960,5960,5960,5960,0
|
|
20230809,091500,8748420,5960,5960,5960,5960,0
|
|
20230809,091400,8748420,5960,5960,5960,5960,0
|
|
20230809,091300,8748420,5960,5860,5960,5850,306
|
|
20230809,091200,6947210,5960,5960,5960,5960,0
|
|
20230809,091100,6947210,5960,5960,5960,5960,0
|
|
20230809,091000,6947210,5960,5850,5960,5850,5
|
|
20230809,090900,6917850,5850,5850,5850,5850,0
|
|
20230809,090800,6917850,5850,5850,5850,5850,0
|
|
20230809,090700,6917850,5850,5850,5850,5850,10
|
|
20230809,090600,6859350,5850,5850,5850,5850,0
|
|
20230809,090500,6859350,5850,5850,5850,5850,0
|
|
20230809,090400,6859350,5850,5850,5850,5850,1
|
|
20230809,090300,6853500,5850,5850,5850,5850,8
|
|
20230809,090200,6806700,5770,5770,5770,5770,0
|
|
20230809,090100,6806700,5770,5800,5800,5770,700
|
|
20230809,090000,2751280,5780,5780,5780,5780,476
|