626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,192300,133394000,5840,5840,5840,5840,177
|
|
20230808,192200,133394000,5840,5840,5840,5840,0
|
|
20230808,192100,133394000,5840,5840,5840,5840,0
|
|
20230808,192000,133394000,5840,5840,5840,5840,0
|
|
20230808,191900,133394000,5840,5840,5840,5840,0
|
|
20230808,191800,133394000,5840,5840,5840,5840,0
|
|
20230808,191700,133394000,5840,5840,5840,5840,0
|
|
20230808,191600,133394000,5840,5840,5840,5840,0
|
|
20230808,191500,133394000,5840,5840,5840,5840,0
|
|
20230808,191400,133394000,5840,5840,5840,5840,0
|
|
20230808,191300,133394000,5840,5840,5840,5840,0
|
|
20230808,191200,133394000,5840,5840,5840,5840,0
|
|
20230808,191100,133394000,5840,5840,5840,5840,0
|
|
20230808,191000,133394000,5840,5840,5840,5840,0
|
|
20230808,190900,133394000,5840,5840,5840,5840,0
|
|
20230808,190800,133394000,5840,5840,5840,5840,0
|
|
20230808,190700,133394000,5840,5840,5840,5840,0
|
|
20230808,190600,133394000,5840,5840,5840,5840,0
|
|
20230808,190500,133394000,5840,5840,5840,5840,0
|
|
20230808,190400,133394000,5840,5840,5840,5840,0
|
|
20230808,190300,133394000,5840,5840,5840,5840,0
|
|
20230808,190200,133394000,5840,5840,5840,5840,0
|
|
20230808,190100,133394000,5840,5840,5840,5840,0
|
|
20230808,190000,133394000,5840,5840,5840,5840,0
|
|
20230808,185900,133394000,5840,5840,5840,5840,0
|
|
20230808,185800,133394000,5840,5840,5840,5840,0
|
|
20230808,185700,133394000,5840,5840,5840,5840,0
|
|
20230808,185600,133394000,5840,5840,5840,5840,0
|
|
20230808,185500,133394000,5840,5840,5840,5840,0
|
|
20230808,185400,133394000,5840,5840,5840,5840,0
|
|
20230808,185300,133394000,5840,5840,5840,5840,177
|
|
20230808,185200,133394000,5840,5840,5840,5840,0
|
|
20230808,185100,133394000,5840,5840,5840,5840,0
|
|
20230808,185000,133394000,5840,5840,5840,5840,0
|
|
20230808,184900,133394000,5840,5840,5840,5840,0
|
|
20230808,184800,133394000,5840,5840,5840,5840,0
|
|
20230808,184700,133394000,5840,5840,5840,5840,0
|
|
20230808,184600,133394000,5840,5840,5840,5840,0
|
|
20230808,184500,133394000,5840,5840,5840,5840,0
|
|
20230808,184400,133394000,5840,5840,5840,5840,0
|
|
20230808,184300,133394000,5840,5840,5840,5840,0
|
|
20230808,184200,133394000,5840,5840,5840,5840,0
|
|
20230808,184100,133394000,5840,5840,5840,5840,0
|
|
20230808,184000,133394000,5840,5840,5840,5840,0
|
|
20230808,183900,133394000,5840,5840,5840,5840,0
|
|
20230808,183800,133394000,5840,5840,5840,5840,0
|
|
20230808,183700,133394000,5840,5840,5840,5840,0
|
|
20230808,183600,133394000,5840,5840,5840,5840,0
|
|
20230808,183500,133394000,5840,5840,5840,5840,0
|
|
20230808,183400,133394000,5840,5840,5840,5840,0
|
|
20230808,183300,133394000,5840,5840,5840,5840,0
|
|
20230808,183200,133394000,5840,5840,5840,5840,0
|
|
20230808,183100,133394000,5840,5840,5840,5840,0
|
|
20230808,183000,133394000,5840,5840,5840,5840,0
|
|
20230808,182900,133394000,5840,5840,5840,5840,0
|
|
20230808,182800,133394000,5840,5840,5840,5840,0
|
|
20230808,182700,133394000,5840,5840,5840,5840,0
|
|
20230808,182600,133394000,5840,5840,5840,5840,0
|
|
20230808,182500,133394000,5840,5840,5840,5840,0
|
|
20230808,182400,133394000,5840,5840,5840,5840,0
|
|
20230808,182300,133394000,5840,5840,5840,5840,177
|
|
20230808,182200,133394000,5840,5840,5840,5840,0
|
|
20230808,182100,133394000,5840,5840,5840,5840,0
|
|
20230808,182000,133394000,5840,5840,5840,5840,0
|
|
20230808,181900,133394000,5840,5840,5840,5840,0
|
|
20230808,181800,133394000,5840,5840,5840,5840,0
|
|
20230808,181700,133394000,5840,5840,5840,5840,0
|
|
20230808,181600,133394000,5840,5840,5840,5840,0
|
|
20230808,181500,133394000,5840,5840,5840,5840,0
|
|
20230808,181400,133394000,5840,5840,5840,5840,0
|
|
20230808,181300,133394000,5840,5840,5840,5840,0
|
|
20230808,181200,133394000,5840,5840,5840,5840,0
|
|
20230808,181100,133394000,5840,5840,5840,5840,0
|
|
20230808,181000,133394000,5840,5840,5840,5840,0
|
|
20230808,180900,133394000,5840,5840,5840,5840,0
|
|
20230808,180800,133394000,5840,5840,5840,5840,0
|
|
20230808,180700,133394000,5840,5840,5840,5840,0
|
|
20230808,180600,133394000,5840,5840,5840,5840,0
|
|
20230808,180500,133394000,5840,5840,5840,5840,0
|
|
20230808,180400,133394000,5840,5840,5840,5840,0
|
|
20230808,180300,133394000,5840,5840,5840,5840,0
|
|
20230808,180200,133394000,5840,5840,5840,5840,0
|
|
20230808,180100,133394000,5840,5840,5840,5840,0
|
|
20230808,180000,133394000,5840,5840,5840,5840,0
|
|
20230808,175900,133394000,5840,5840,5840,5840,0
|
|
20230808,175800,133394000,5840,5840,5840,5840,0
|
|
20230808,175700,133394000,5840,5840,5840,5840,0
|
|
20230808,175600,133394000,5840,5840,5840,5840,0
|
|
20230808,175500,133394000,5840,5840,5840,5840,0
|
|
20230808,175400,133394000,5840,5840,5840,5840,0
|
|
20230808,175300,133394000,5840,5840,5840,5840,177
|
|
20230808,175200,133394000,5840,5840,5840,5840,0
|
|
20230808,175100,133394000,5840,5840,5840,5840,0
|
|
20230808,175000,133394000,5840,5840,5840,5840,0
|
|
20230808,174900,133394000,5840,5840,5840,5840,0
|
|
20230808,174800,133394000,5840,5840,5840,5840,0
|
|
20230808,174700,133394000,5840,5840,5840,5840,0
|
|
20230808,174600,133394000,5840,5840,5840,5840,0
|
|
20230808,174500,133394000,5840,5840,5840,5840,0
|
|
20230808,174400,133394000,5840,5840,5840,5840,0
|
|
20230808,174300,133394000,5840,5840,5840,5840,0
|
|
20230808,174200,133394000,5840,5840,5840,5840,0
|
|
20230808,174100,133394000,5840,5840,5840,5840,0
|
|
20230808,174000,133394000,5840,5840,5840,5840,0
|
|
20230808,173900,133394000,5840,5840,5840,5840,0
|
|
20230808,173800,133394000,5840,5840,5840,5840,0
|
|
20230808,173700,133394000,5840,5840,5840,5840,0
|
|
20230808,173600,133394000,5840,5840,5840,5840,0
|
|
20230808,173500,133394000,5840,5840,5840,5840,0
|
|
20230808,173400,133394000,5840,5840,5840,5840,0
|
|
20230808,173300,133394000,5840,5840,5840,5840,0
|
|
20230808,173200,133394000,5840,5840,5840,5840,0
|
|
20230808,173100,133394000,5840,5840,5840,5840,0
|
|
20230808,173000,133394000,5840,5840,5840,5840,0
|
|
20230808,172900,133394000,5840,5840,5840,5840,0
|
|
20230808,172800,133394000,5840,5840,5840,5840,0
|
|
20230808,172700,133394000,5840,5840,5840,5840,0
|
|
20230808,172600,133394000,5840,5840,5840,5840,0
|
|
20230808,172500,133394000,5840,5840,5840,5840,0
|
|
20230808,172400,133394000,5840,5840,5840,5840,0
|
|
20230808,172300,133394000,5840,5840,5840,5840,177
|
|
20230808,172200,133394000,5840,5840,5840,5840,0
|
|
20230808,172100,133394000,5840,5840,5840,5840,0
|
|
20230808,172000,133394000,5840,5840,5840,5840,0
|
|
20230808,171900,133394000,5840,5840,5840,5840,0
|
|
20230808,171800,133394000,5840,5840,5840,5840,0
|
|
20230808,171700,133394000,5840,5840,5840,5840,0
|
|
20230808,171600,133394000,5840,5840,5840,5840,0
|
|
20230808,171500,133394000,5840,5840,5840,5840,0
|
|
20230808,171400,133394000,5840,5840,5840,5840,0
|
|
20230808,171300,133394000,5840,5840,5840,5840,0
|
|
20230808,171200,133394000,5840,5840,5840,5840,0
|
|
20230808,171100,133394000,5840,5840,5840,5840,0
|
|
20230808,171000,133394000,5840,5840,5840,5840,0
|
|
20230808,170900,133394000,5840,5840,5840,5840,0
|
|
20230808,170800,133394000,5840,5840,5840,5840,0
|
|
20230808,170700,133394000,5840,5840,5840,5840,0
|
|
20230808,170600,133394000,5840,5840,5840,5840,0
|
|
20230808,170500,133394000,5840,5840,5840,5840,0
|
|
20230808,170400,133394000,5840,5840,5840,5840,0
|
|
20230808,170300,133394000,5840,5840,5840,5840,0
|
|
20230808,170200,133394000,5840,5840,5840,5840,0
|
|
20230808,170100,133394000,5840,5840,5840,5840,0
|
|
20230808,170000,133394000,5840,5840,5840,5840,0
|
|
20230808,165900,133394000,5840,5840,5840,5840,0
|
|
20230808,165800,133394000,5840,5840,5840,5840,0
|
|
20230808,165700,133394000,5840,5840,5840,5840,0
|
|
20230808,165600,133394000,5840,5840,5840,5840,0
|
|
20230808,165500,133394000,5840,5840,5840,5840,0
|
|
20230808,165400,133394000,5840,5840,5840,5840,0
|
|
20230808,165300,133394000,5840,5840,5840,5840,177
|
|
20230808,165200,133394000,5840,5840,5840,5840,0
|
|
20230808,165100,133394000,5840,5840,5840,5840,0
|
|
20230808,165000,133394000,5840,5840,5840,5840,0
|
|
20230808,164900,133394000,5840,5840,5840,5840,0
|
|
20230808,164800,133394000,5840,5840,5840,5840,0
|
|
20230808,164700,133394000,5840,5840,5840,5840,0
|
|
20230808,164600,133394000,5840,5840,5840,5840,0
|
|
20230808,164500,133394000,5840,5840,5840,5840,0
|
|
20230808,164400,133394000,5840,5840,5840,5840,0
|
|
20230808,164300,133394000,5840,5840,5840,5840,0
|
|
20230808,164200,133394000,5840,5840,5840,5840,0
|
|
20230808,164100,133394000,5840,5840,5840,5840,0
|
|
20230808,164000,133394000,5840,5840,5840,5840,0
|
|
20230808,163900,133394000,5840,5840,5840,5840,0
|
|
20230808,163800,133394000,5840,5840,5840,5840,0
|
|
20230808,163700,133394000,5840,5840,5840,5840,0
|
|
20230808,163600,133394000,5840,5840,5840,5840,0
|
|
20230808,163500,133394000,5840,5840,5840,5840,0
|
|
20230808,163400,133394000,5840,5840,5840,5840,0
|
|
20230808,163300,133394000,5840,5840,5840,5840,0
|
|
20230808,163200,133394000,5840,5840,5840,5840,0
|
|
20230808,163100,133394000,5840,5840,5840,5840,0
|
|
20230808,163000,133394000,5840,5840,5840,5840,0
|
|
20230808,162900,133394000,5840,5840,5840,5840,0
|
|
20230808,162800,133394000,5840,5840,5840,5840,0
|
|
20230808,162700,133394000,5840,5840,5840,5840,0
|
|
20230808,162600,133394000,5840,5840,5840,5840,0
|
|
20230808,162500,133394000,5840,5840,5840,5840,0
|
|
20230808,162400,133394000,5840,5840,5840,5840,0
|
|
20230808,162300,133394000,5840,5840,5840,5840,177
|
|
20230808,162200,133394000,5840,5840,5840,5840,0
|
|
20230808,162100,133394000,5840,5840,5840,5840,0
|
|
20230808,162000,133394000,5840,5840,5840,5840,0
|
|
20230808,161900,133394000,5840,5840,5840,5840,0
|
|
20230808,161800,133394000,5840,5840,5840,5840,0
|
|
20230808,161700,133394000,5840,5840,5840,5840,0
|
|
20230808,161600,133394000,5840,5840,5840,5840,0
|
|
20230808,161500,133394000,5840,5840,5840,5840,0
|
|
20230808,161400,133394000,5840,5840,5840,5840,0
|
|
20230808,161300,133394000,5840,5840,5840,5840,0
|
|
20230808,161200,133394000,5840,5840,5840,5840,0
|
|
20230808,161100,133394000,5840,5840,5840,5840,0
|
|
20230808,161000,133394000,5840,5840,5840,5840,0
|
|
20230808,160900,133394000,5840,5840,5840,5840,0
|
|
20230808,160800,133394000,5840,5840,5840,5840,0
|
|
20230808,160700,133394000,5840,5840,5840,5840,0
|
|
20230808,160600,133394000,5840,5840,5840,5840,0
|
|
20230808,160500,133394000,5840,5840,5840,5840,0
|
|
20230808,160400,133394000,5840,5840,5840,5840,0
|
|
20230808,160300,133394000,5840,5840,5840,5840,0
|
|
20230808,160200,133394000,5840,5840,5840,5840,0
|
|
20230808,160100,133394000,5840,5840,5840,5840,0
|
|
20230808,160000,133394000,5840,5840,5840,5840,0
|
|
20230808,155900,133394000,5840,5840,5840,5840,0
|
|
20230808,155800,133394000,5840,5840,5840,5840,0
|
|
20230808,155700,133394000,5840,5840,5840,5840,0
|
|
20230808,155600,133394000,5840,5840,5840,5840,0
|
|
20230808,155500,133394000,5840,5840,5840,5840,0
|
|
20230808,155400,133394000,5840,5840,5840,5840,0
|
|
20230808,155300,133394000,5840,5840,5840,5840,177
|
|
20230808,155200,133394000,5840,5840,5840,5840,0
|
|
20230808,155100,133394000,5840,5840,5840,5840,0
|
|
20230808,155000,133394000,5840,5840,5840,5840,0
|
|
20230808,154900,133394000,5840,5840,5840,5840,0
|
|
20230808,154800,133394000,5840,5840,5840,5840,0
|
|
20230808,154700,133394000,5840,5840,5840,5840,0
|
|
20230808,154600,133394000,5840,5840,5840,5840,0
|
|
20230808,154500,133394000,5840,5840,5840,5840,0
|
|
20230808,154400,133394000,5840,5840,5840,5840,0
|
|
20230808,154300,133394000,5840,5840,5840,5840,0
|
|
20230808,154200,133394000,5840,5840,5840,5840,0
|
|
20230808,154100,133394000,5840,5840,5840,5840,0
|
|
20230808,154000,133394000,5840,5840,5840,5840,0
|
|
20230808,153900,133394000,5840,5840,5840,5840,0
|
|
20230808,153800,133394000,5840,5840,5840,5840,0
|
|
20230808,153700,133394000,5840,5840,5840,5840,0
|
|
20230808,153600,133394000,5840,5840,5840,5840,0
|
|
20230808,153500,133394000,5840,5840,5840,5840,0
|
|
20230808,153400,133394000,5840,5840,5840,5840,0
|
|
20230808,153300,133394000,5840,5840,5840,5840,0
|
|
20230808,153200,133394000,5840,5840,5840,5840,0
|
|
20230808,153100,133394000,5840,5840,5840,5840,0
|
|
20230808,153000,133394000,5840,5840,5840,5840,177
|
|
20230808,152900,132360320,5820,5820,5820,5820,0
|
|
20230808,152800,132360320,5820,5820,5820,5820,0
|
|
20230808,152700,132360320,5820,5820,5820,5820,0
|
|
20230808,152600,132360320,5820,5820,5820,5820,0
|
|
20230808,152500,132360320,5820,5820,5820,5820,0
|
|
20230808,152400,132360320,5820,5820,5820,5820,0
|
|
20230808,152300,132360320,5820,5820,5820,5820,0
|
|
20230808,152200,132360320,5820,5820,5820,5820,0
|
|
20230808,152100,132360320,5820,5820,5820,5820,0
|
|
20230808,152000,132360320,5820,5820,5820,5820,0
|
|
20230808,151900,132360320,5820,5820,5820,5820,0
|
|
20230808,151800,132360320,5820,5830,5830,5820,29
|
|
20230808,151700,132191530,5830,5830,5830,5830,0
|
|
20230808,151600,132191530,5830,5830,5830,5830,1
|
|
20230808,151500,132185700,5820,5820,5820,5820,0
|
|
20230808,151400,132185700,5820,5820,5820,5820,0
|
|
20230808,151300,132185700,5820,5820,5820,5820,0
|
|
20230808,151200,132185700,5820,5820,5820,5820,0
|
|
20230808,151100,132185700,5820,5820,5820,5820,0
|
|
20230808,151000,132185700,5820,5820,5820,5820,3
|
|
20230808,150900,132168240,5790,5790,5790,5790,0
|
|
20230808,150800,132168240,5790,5790,5790,5780,672
|
|
20230808,150700,128277660,5780,5780,5780,5780,0
|
|
20230808,150600,128277660,5780,5790,5790,5780,155
|
|
20230808,150500,127381460,5790,5790,5790,5790,0
|
|
20230808,150400,127381460,5790,5790,5790,5790,0
|
|
20230808,150300,127381460,5790,5790,5790,5790,209
|
|
20230808,150200,126171350,5790,5790,5790,5790,1
|
|
20230808,150100,126165560,5790,5810,5810,5790,1000
|
|
20230808,150000,120368580,5810,5810,5810,5810,0
|
|
20230808,145900,120368580,5810,5810,5810,5810,3
|
|
20230808,145800,120351150,5810,5810,5810,5810,0
|
|
20230808,145700,120351150,5810,5810,5810,5810,101
|
|
20230808,145600,119764340,5810,5810,5810,5810,0
|
|
20230808,145500,119764340,5810,5810,5810,5810,0
|
|
20230808,145400,119764340,5810,5810,5810,5810,13
|
|
20230808,145300,119688810,5800,5800,5800,5800,0
|
|
20230808,145200,119688810,5800,5800,5800,5800,0
|
|
20230808,145100,119688810,5800,5800,5800,5800,0
|
|
20230808,145000,119688810,5800,5800,5800,5800,288
|
|
20230808,144900,118018410,5800,5800,5800,5800,13
|
|
20230808,144800,117943010,5790,5790,5790,5790,128
|
|
20230808,144700,117201890,5800,5800,5800,5800,593
|
|
20230808,144600,113762490,5800,5800,5800,5800,0
|
|
20230808,144500,113762490,5800,5800,5800,5800,0
|
|
20230808,144400,113762490,5800,5800,5800,5800,0
|
|
20230808,144300,113762490,5800,5800,5800,5800,10
|
|
20230808,144200,113704490,5800,5800,5800,5800,563
|
|
20230808,144100,110439090,5810,5790,5810,5790,97
|
|
20230808,144000,109875660,5810,5810,5810,5810,200
|
|
20230808,143900,108713660,5810,5810,5810,5810,0
|
|
20230808,143800,108713660,5810,5810,5810,5810,0
|
|
20230808,143700,108713660,5810,5810,5810,5810,0
|
|
20230808,143600,108713660,5810,5800,5810,5800,138
|
|
20230808,143500,107913240,5810,5810,5810,5810,0
|
|
20230808,143400,107913240,5810,5810,5810,5810,52
|
|
20230808,143300,107611120,5810,5810,5810,5810,0
|
|
20230808,143200,107611120,5810,5810,5810,5810,0
|
|
20230808,143100,107611120,5810,5810,5810,5810,0
|
|
20230808,143000,107611120,5810,5810,5810,5810,0
|
|
20230808,142900,107611120,5810,5810,5810,5810,0
|
|
20230808,142800,107611120,5810,5810,5810,5810,0
|
|
20230808,142700,107611120,5810,5810,5810,5810,61
|
|
20230808,142600,107256710,5810,5810,5810,5810,0
|
|
20230808,142500,107256710,5810,5810,5810,5810,2
|
|
20230808,142400,107245090,5810,5810,5810,5810,5
|
|
20230808,142300,107216040,5810,5810,5810,5810,40
|
|
20230808,142200,106983640,5800,5800,5800,5800,0
|
|
20230808,142100,106983640,5800,5800,5800,5800,218
|
|
20230808,142000,105719240,5800,5800,5800,5800,0
|
|
20230808,141900,105719240,5800,5800,5800,5800,0
|
|
20230808,141800,105719240,5800,5800,5800,5800,1
|
|
20230808,141700,105713440,5800,5800,5800,5800,0
|
|
20230808,141600,105713440,5800,5800,5800,5800,0
|
|
20230808,141500,105713440,5800,5800,5800,5800,0
|
|
20230808,141400,105713440,5800,5800,5800,5800,655
|
|
20230808,141300,101914440,5800,5800,5800,5800,0
|
|
20230808,141200,101914440,5800,5800,5800,5800,30
|
|
20230808,141100,101740440,5800,5800,5800,5800,0
|
|
20230808,141000,101740440,5800,5800,5800,5800,0
|
|
20230808,140900,101740440,5800,5810,5810,5800,129
|
|
20230808,140800,100991100,5820,5820,5820,5820,53
|
|
20230808,140700,100682640,5830,5830,5830,5830,0
|
|
20230808,140600,100682640,5830,5830,5830,5830,0
|
|
20230808,140500,100682640,5830,5830,5830,5830,0
|
|
20230808,140400,100682640,5830,5830,5830,5830,0
|
|
20230808,140300,100682640,5830,5830,5830,5830,5
|
|
20230808,140200,100653490,5850,5850,5850,5850,0
|
|
20230808,140100,100653490,5850,5850,5850,5850,0
|
|
20230808,140000,100653490,5850,5850,5850,5850,0
|
|
20230808,135900,100653490,5850,5850,5850,5850,0
|
|
20230808,135800,100653490,5850,5850,5850,5850,0
|
|
20230808,135700,100653490,5850,5850,5850,5850,854
|
|
20230808,135600,95657590,5850,5850,5850,5850,0
|
|
20230808,135500,95657590,5850,5850,5850,5850,0
|
|
20230808,135400,95657590,5850,5850,5850,5850,0
|
|
20230808,135300,95657590,5850,5850,5850,5850,0
|
|
20230808,135200,95657590,5850,5850,5850,5850,0
|
|
20230808,135100,95657590,5850,5850,5850,5850,0
|
|
20230808,135000,95657590,5850,5850,5850,5850,0
|
|
20230808,134900,95657590,5850,5850,5850,5850,0
|
|
20230808,134800,95657590,5850,5850,5850,5850,0
|
|
20230808,134700,95657590,5850,5850,5850,5850,0
|
|
20230808,134600,95657590,5850,5850,5850,5850,0
|
|
20230808,134500,95657590,5850,5850,5850,5850,0
|
|
20230808,134400,95657590,5850,5850,5850,5850,1
|
|
20230808,134300,95651740,5810,5810,5810,5810,0
|
|
20230808,134200,95651740,5810,5810,5810,5810,0
|
|
20230808,134100,95651740,5810,5820,5820,5810,720
|
|
20230808,134000,91463040,5820,5820,5820,5820,1
|
|
20230808,133900,91457220,5840,5840,5840,5840,37
|
|
20230808,133800,91241140,5840,5840,5840,5840,63
|
|
20230808,133700,90873220,5840,5840,5840,5840,0
|
|
20230808,133600,90873220,5840,5840,5840,5840,0
|
|
20230808,133500,90873220,5840,5840,5840,5840,0
|
|
20230808,133400,90873220,5840,5840,5840,5840,100
|
|
20230808,133300,90289220,5840,5840,5840,5840,1
|
|
20230808,133200,90283380,5820,5820,5820,5820,0
|
|
20230808,133100,90283380,5820,5820,5820,5820,0
|
|
20230808,133000,90283380,5820,5820,5820,5820,0
|
|
20230808,132900,90283380,5820,5820,5820,5820,0
|
|
20230808,132800,90283380,5820,5820,5820,5820,0
|
|
20230808,132700,90283380,5820,5820,5820,5820,0
|
|
20230808,132600,90283380,5820,5820,5820,5820,0
|
|
20230808,132500,90283380,5820,5820,5820,5820,0
|
|
20230808,132400,90283380,5820,5820,5820,5820,0
|
|
20230808,132300,90283380,5820,5830,5830,5820,566
|
|
20230808,132200,86983630,5830,5830,5830,5830,0
|
|
20230808,132100,86983630,5830,5830,5830,5830,580
|
|
20230808,132000,83602230,5830,5830,5830,5830,0
|
|
20230808,131900,83602230,5830,5830,5830,5830,250
|
|
20230808,131800,82144730,5840,5840,5840,5840,0
|
|
20230808,131700,82144730,5840,5840,5840,5840,200
|
|
20230808,131600,80976730,5840,5850,5850,5840,986
|
|
20230808,131500,75215800,5850,5850,5850,5850,6
|
|
20230808,131400,75180700,5860,5860,5860,5860,45
|
|
20230808,131300,74917000,5870,5870,5870,5870,0
|
|
20230808,131200,74917000,5870,5870,5870,5870,0
|
|
20230808,131100,74917000,5870,5870,5870,5870,0
|
|
20230808,131000,74917000,5870,5870,5870,5870,0
|
|
20230808,130900,74917000,5870,5870,5870,5870,8
|
|
20230808,130800,74870040,5870,5870,5870,5870,0
|
|
20230808,130700,74870040,5870,5870,5870,5870,0
|
|
20230808,130600,74870040,5870,5870,5870,5870,0
|
|
20230808,130500,74870040,5870,5870,5870,5870,0
|
|
20230808,130400,74870040,5870,5870,5870,5870,0
|
|
20230808,130300,74870040,5870,5870,5870,5870,0
|
|
20230808,130200,74870040,5870,5870,5870,5870,17
|
|
20230808,130100,74770250,5880,5880,5880,5880,0
|
|
20230808,130000,74770250,5880,5880,5880,5880,0
|
|
20230808,125900,74770250,5880,5880,5880,5880,1
|
|
20230808,125800,74764370,5840,5840,5840,5840,0
|
|
20230808,125700,74764370,5840,5840,5840,5840,0
|
|
20230808,125600,74764370,5840,5840,5840,5840,169
|
|
20230808,125500,73777410,5860,5860,5860,5860,0
|
|
20230808,125400,73777410,5860,5860,5860,5860,0
|
|
20230808,125300,73777410,5860,5860,5860,5860,0
|
|
20230808,125200,73777410,5860,5860,5860,5860,1
|
|
20230808,125100,73771550,5850,5850,5850,5850,1
|
|
20230808,125000,73765700,5850,5850,5850,5850,459
|
|
20230808,124900,71080550,5850,5850,5850,5850,0
|
|
20230808,124800,71080550,5850,5850,5850,5850,0
|
|
20230808,124700,71080550,5850,5860,5860,5850,187
|
|
20230808,124600,69985000,5860,5860,5860,5860,0
|
|
20230808,124500,69985000,5860,5860,5860,5860,0
|
|
20230808,124400,69985000,5860,5860,5860,5860,0
|
|
20230808,124300,69985000,5860,5860,5860,5860,152
|
|
20230808,124200,69094280,5880,5880,5880,5880,0
|
|
20230808,124100,69094280,5880,5880,5880,5880,0
|
|
20230808,124000,69094280,5880,5880,5880,5880,0
|
|
20230808,123900,69094280,5880,5880,5880,5880,0
|
|
20230808,123800,69094280,5880,5880,5880,5880,0
|
|
20230808,123700,69094280,5880,5880,5880,5880,1
|
|
20230808,123600,69088400,5880,5880,5880,5880,0
|
|
20230808,123500,69088400,5880,5880,5880,5880,2
|
|
20230808,123400,69076640,5880,5880,5880,5880,5
|
|
20230808,123300,69047240,5860,5860,5860,5860,31
|
|
20230808,123200,68865580,5860,5860,5860,5860,0
|
|
20230808,123100,68865580,5860,5860,5860,5860,0
|
|
20230808,123000,68865580,5860,5860,5860,5860,0
|
|
20230808,122900,68865580,5860,5860,5860,5860,10
|
|
20230808,122800,68806980,5880,5880,5880,5880,0
|
|
20230808,122700,68806980,5880,5880,5880,5880,0
|
|
20230808,122600,68806980,5880,5880,5880,5880,0
|
|
20230808,122500,68806980,5880,5880,5880,5880,0
|
|
20230808,122400,68806980,5880,5880,5880,5880,0
|
|
20230808,122300,68806980,5880,5880,5880,5880,0
|
|
20230808,122200,68806980,5880,5880,5880,5880,0
|
|
20230808,122100,68806980,5880,5890,5890,5880,71
|
|
20230808,122000,68388930,5850,5860,5860,5850,33
|
|
20230808,121900,68195730,5860,5860,5860,5860,200
|
|
20230808,121800,67023730,5850,5850,5850,5850,0
|
|
20230808,121700,67023730,5850,5850,5850,5850,0
|
|
20230808,121600,67023730,5850,5870,5870,5850,255
|
|
20230808,121500,65529510,5860,5860,5860,5860,200
|
|
20230808,121400,64357510,5860,5860,5860,5860,0
|
|
20230808,121300,64357510,5860,5860,5860,5860,0
|
|
20230808,121200,64357510,5860,5860,5860,5860,0
|
|
20230808,121100,64357510,5860,5860,5860,5860,0
|
|
20230808,121000,64357510,5860,5860,5860,5860,0
|
|
20230808,120900,64357510,5860,5860,5860,5860,0
|
|
20230808,120800,64357510,5860,5860,5860,5860,0
|
|
20230808,120700,64357510,5860,5860,5860,5860,0
|
|
20230808,120600,64357510,5860,5860,5860,5860,40
|
|
20230808,120500,64123110,5890,5890,5890,5890,0
|
|
20230808,120400,64123110,5890,5890,5890,5890,0
|
|
20230808,120300,64123110,5890,5890,5890,5890,1
|
|
20230808,120200,64117220,5890,5890,5890,5890,0
|
|
20230808,120100,64117220,5890,5890,5890,5890,1
|
|
20230808,120000,64111330,5850,5850,5850,5850,0
|
|
20230808,115900,64111330,5850,5850,5850,5850,22
|
|
20230808,115800,63982630,5850,5850,5850,5850,24
|
|
20230808,115700,63842230,5890,5890,5890,5890,1
|
|
20230808,115600,63836340,5850,5850,5850,5850,9
|
|
20230808,115500,63783690,5850,5850,5850,5850,0
|
|
20230808,115400,63783690,5850,5850,5850,5850,0
|
|
20230808,115300,63783690,5850,5850,5850,5850,0
|
|
20230808,115200,63783690,5850,5860,5860,5850,948
|
|
20230808,115100,58237880,5860,5870,5870,5860,315
|
|
20230808,115000,56391820,5870,5870,5870,5870,0
|
|
20230808,114900,56391820,5870,5870,5870,5870,231
|
|
20230808,114800,55035850,5870,5880,5880,5870,289
|
|
20230808,114700,53339330,5880,5880,5880,5880,170
|
|
20230808,114600,52339730,5880,5920,5920,5880,1304
|
|
20230808,114500,44670490,5890,5890,5890,5890,0
|
|
20230808,114400,44670490,5890,5900,5900,5890,74
|
|
20230808,114300,44234060,5910,5910,5910,5910,202
|
|
20230808,114200,43040240,5910,5910,5910,5910,260
|
|
20230808,114100,41503640,5910,5910,5910,5910,0
|
|
20230808,114000,41503640,5910,5910,5910,5910,78
|
|
20230808,113900,41042660,5910,5910,5910,5910,16
|
|
20230808,113800,40948100,5920,5920,5920,5920,0
|
|
20230808,113700,40948100,5920,5920,5920,5920,20
|
|
20230808,113600,40829700,5920,5920,5920,5920,6
|
|
20230808,113500,40794180,5930,5930,5930,5930,0
|
|
20230808,113400,40794180,5930,5930,5930,5930,0
|
|
20230808,113300,40794180,5930,5930,5930,5930,0
|
|
20230808,113200,40794180,5930,5930,5930,5930,0
|
|
20230808,113100,40794180,5930,5930,5930,5930,1
|
|
20230808,113000,40788250,5930,5930,5930,5930,0
|
|
20230808,112900,40788250,5930,5930,5930,5930,12
|
|
20230808,112800,40717090,5930,5930,5930,5930,1
|
|
20230808,112700,40711160,5910,5910,5910,5910,0
|
|
20230808,112600,40711160,5910,5910,5910,5910,0
|
|
20230808,112500,40711160,5910,5910,5910,5910,0
|
|
20230808,112400,40711160,5910,5910,5910,5910,0
|
|
20230808,112300,40711160,5910,5910,5910,5910,0
|
|
20230808,112200,40711160,5910,5910,5910,5910,0
|
|
20230808,112100,40711160,5910,5910,5910,5910,2
|
|
20230808,112000,40699340,5910,5910,5910,5910,0
|
|
20230808,111900,40699340,5910,5910,5910,5910,1
|
|
20230808,111800,40693430,5900,5900,5900,5900,0
|
|
20230808,111700,40693430,5900,5900,5900,5900,0
|
|
20230808,111600,40693430,5900,5900,5900,5900,0
|
|
20230808,111500,40693430,5900,5900,5900,5900,0
|
|
20230808,111400,40693430,5900,5900,5900,5900,0
|
|
20230808,111300,40693430,5900,5900,5900,5900,0
|
|
20230808,111200,40693430,5900,5900,5900,5900,0
|
|
20230808,111100,40693430,5900,5900,5900,5900,0
|
|
20230808,111000,40693430,5900,5900,5900,5900,69
|
|
20230808,110900,40286330,5900,5900,5900,5900,0
|
|
20230808,110800,40286330,5900,5900,5900,5900,0
|
|
20230808,110700,40286330,5900,5900,5900,5900,0
|
|
20230808,110600,40286330,5900,5900,5900,5900,0
|
|
20230808,110500,40286330,5900,5900,5900,5900,100
|
|
20230808,110400,39696330,5900,5900,5900,5900,0
|
|
20230808,110300,39696330,5900,5900,5900,5900,100
|
|
20230808,110200,39106330,5920,5920,5920,5920,1
|
|
20230808,110100,39100410,5890,5890,5890,5890,0
|
|
20230808,110000,39100410,5890,5890,5890,5890,0
|
|
20230808,105900,39100410,5890,5890,5890,5890,0
|
|
20230808,105800,39100410,5890,5890,5890,5890,0
|
|
20230808,105700,39100410,5890,5890,5890,5890,0
|
|
20230808,105600,39100410,5890,5890,5890,5890,60
|
|
20230808,105500,38747010,5890,5890,5890,5890,0
|
|
20230808,105400,38747010,5890,5890,5890,5890,0
|
|
20230808,105300,38747010,5890,5890,5890,5890,247
|
|
20230808,105200,37292180,5890,5890,5890,5890,0
|
|
20230808,105100,37292180,5890,5890,5890,5890,0
|
|
20230808,105000,37292180,5890,5890,5890,5890,25
|
|
20230808,104900,37144930,5890,5890,5890,5890,0
|
|
20230808,104800,37144930,5890,5890,5890,5890,0
|
|
20230808,104700,37144930,5890,5890,5890,5890,0
|
|
20230808,104600,37144930,5890,5890,5890,5890,0
|
|
20230808,104500,37144930,5890,5890,5890,5890,0
|
|
20230808,104400,37144930,5890,5890,5890,5890,0
|
|
20230808,104300,37144930,5890,5890,5890,5890,0
|
|
20230808,104200,37144930,5890,5890,5890,5890,0
|
|
20230808,104100,37144930,5890,5890,5890,5890,0
|
|
20230808,104000,37144930,5890,5890,5890,5890,0
|
|
20230808,103900,37144930,5890,5880,5890,5880,100
|
|
20230808,103800,36555980,5890,5890,5890,5890,1
|
|
20230808,103700,36550090,5900,5900,5900,5900,0
|
|
20230808,103600,36550090,5900,5900,5900,5900,6
|
|
20230808,103500,36514690,5900,5900,5900,5900,0
|
|
20230808,103400,36514690,5900,5900,5900,5900,30
|
|
20230808,103300,36337690,5900,5900,5900,5900,0
|
|
20230808,103200,36337690,5900,5900,5900,5900,0
|
|
20230808,103100,36337690,5900,5910,5910,5900,720
|
|
20230808,103000,32086740,5920,5920,5920,5920,0
|
|
20230808,102900,32086740,5920,5920,5920,5920,0
|
|
20230808,102800,32086740,5920,5920,5920,5920,0
|
|
20230808,102700,32086740,5920,5920,5920,5920,328
|
|
20230808,102600,30144980,5920,5920,5920,5920,0
|
|
20230808,102500,30144980,5920,5920,5920,5920,0
|
|
20230808,102400,30144980,5920,5920,5920,5920,0
|
|
20230808,102300,30144980,5920,5930,5930,5920,33
|
|
20230808,102200,29949390,5930,5930,5930,5930,0
|
|
20230808,102100,29949390,5930,5930,5930,5930,90
|
|
20230808,102000,29415690,5940,5940,5940,5940,0
|
|
20230808,101900,29415690,5940,5940,5940,5940,0
|
|
20230808,101800,29415690,5940,5960,5960,5940,104
|
|
20230808,101700,28795910,5960,5960,5960,5960,0
|
|
20230808,101600,28795910,5960,5960,5960,5960,0
|
|
20230808,101500,28795910,5960,5960,5960,5960,0
|
|
20230808,101400,28795910,5960,5960,5960,5960,0
|
|
20230808,101300,28795910,5960,5960,5960,5960,0
|
|
20230808,101200,28795910,5960,5960,5960,5960,100
|
|
20230808,101100,28199910,5970,5970,5970,5970,1
|
|
20230808,101000,28193940,5990,5990,5990,5990,0
|
|
20230808,100900,28193940,5990,5990,5990,5990,0
|
|
20230808,100800,28193940,5990,5990,5990,5990,0
|
|
20230808,100700,28193940,5990,5990,5990,5990,0
|
|
20230808,100600,28193940,5990,5990,5990,5990,0
|
|
20230808,100500,28193940,5990,5990,5990,5990,0
|
|
20230808,100400,28193940,5990,5990,5990,5990,0
|
|
20230808,100300,28193940,5990,5990,5990,5990,0
|
|
20230808,100200,28193940,5990,5990,5990,5990,0
|
|
20230808,100100,28193940,5990,5990,5990,5990,0
|
|
20230808,100000,28193940,5990,5990,5990,5990,2
|
|
20230808,095900,28181960,6000,5980,6000,5980,4
|
|
20230808,095800,28158000,5950,5950,5950,5950,1087
|
|
20230808,095700,21690350,5950,5950,5950,5950,0
|
|
20230808,095600,21690350,5950,5950,5950,5950,0
|
|
20230808,095500,21690350,5950,5960,5960,5950,295
|
|
20230808,095400,19933900,5960,5960,5960,5960,0
|
|
20230808,095300,19933900,5960,5960,5960,5960,0
|
|
20230808,095200,19933900,5960,5960,5960,5960,0
|
|
20230808,095100,19933900,5960,5960,5960,5960,0
|
|
20230808,095000,19933900,5960,5960,5960,5960,0
|
|
20230808,094900,19933900,5960,5960,5960,5960,7
|
|
20230808,094800,19892180,5960,5960,5960,5960,227
|
|
20230808,094700,18539260,5970,5980,5980,5970,40
|
|
20230808,094600,18300360,5980,5980,5980,5980,0
|
|
20230808,094500,18300360,5980,5980,5980,5980,0
|
|
20230808,094400,18300360,5980,5980,5980,5980,10
|
|
20230808,094300,18240560,5980,5980,5980,5980,1
|
|
20230808,094200,18234580,5990,5980,5990,5980,5
|
|
20230808,094100,18204640,5990,5980,5990,5980,15
|
|
20230808,094000,18114800,5990,5960,5990,5960,41
|
|
20230808,093900,17870360,5990,5990,5990,5990,0
|
|
20230808,093800,17870360,5990,5990,5990,5990,0
|
|
20230808,093700,17870360,5990,5990,5990,5990,1
|
|
20230808,093600,17864370,5990,5990,5990,5990,5
|
|
20230808,093500,17834420,6000,5990,6000,5990,151
|
|
20230808,093400,16929120,5980,5980,5980,5980,2
|
|
20230808,093300,16917160,5990,5990,5990,5990,212
|
|
20230808,093200,15647280,5990,5970,5990,5970,50
|
|
20230808,093100,15348240,5970,5950,5970,5940,24
|
|
20230808,093000,15205560,5940,5940,5940,5940,5
|
|
20230808,092900,15175860,5940,5940,5940,5940,0
|
|
20230808,092800,15175860,5940,5940,5940,5940,0
|
|
20230808,092700,15175860,5940,5940,5940,5940,459
|
|
20230808,092600,12449400,5940,5940,5940,5940,1
|
|
20230808,092500,12443460,5930,5930,5930,5930,1
|
|
20230808,092400,12437530,5920,5920,5920,5920,508
|
|
20230808,092300,9430170,5900,5900,5900,5900,300
|
|
20230808,092200,7660170,5920,5920,5920,5920,0
|
|
20230808,092100,7660170,5920,5920,5920,5920,1
|
|
20230808,092000,7654250,5870,5870,5870,5870,0
|
|
20230808,091900,7654250,5870,5870,5870,5870,5
|
|
20230808,091800,7624900,5870,5870,5870,5870,0
|
|
20230808,091700,7624900,5870,5870,5870,5870,0
|
|
20230808,091600,7624900,5870,5880,5920,5870,40
|
|
20230808,091500,7389530,5880,5890,5890,5840,402
|
|
20230808,091400,5035300,5890,5900,5900,5890,63
|
|
20230808,091300,4663610,5910,5910,5910,5910,100
|
|
20230808,091200,4072610,5910,5920,5920,5910,45
|
|
20230808,091100,3806560,5940,5940,5940,5940,0
|
|
20230808,091000,3806560,5940,5950,5950,5940,36
|
|
20230808,090900,3592420,5950,5950,5950,5950,50
|
|
20230808,090800,3294920,5950,5950,5950,5950,0
|
|
20230808,090700,3294920,5950,5950,5950,5950,211
|
|
20230808,090600,2039470,5950,5970,5970,5950,141
|
|
20230808,090500,1198500,5970,5970,5970,5970,0
|
|
20230808,090400,1198500,5970,5970,5970,5970,0
|
|
20230808,090300,1198500,5970,5970,5970,5970,1
|
|
20230808,090200,1192530,5970,5970,5970,5970,1
|
|
20230808,090100,1186560,5950,5910,5960,5890,128
|
|
20230808,090000,430800,5930,5900,5930,5900,73
|