621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191800,203906270,5350,5350,5350,5350,550
|
|
20230811,191700,203906270,5350,5350,5350,5350,0
|
|
20230811,191600,203906270,5350,5350,5350,5350,0
|
|
20230811,191500,203906270,5350,5350,5350,5350,0
|
|
20230811,191400,203906270,5350,5350,5350,5350,0
|
|
20230811,191300,203906270,5350,5350,5350,5350,0
|
|
20230811,191200,203906270,5350,5350,5350,5350,0
|
|
20230811,191100,203906270,5350,5350,5350,5350,0
|
|
20230811,191000,203906270,5350,5350,5350,5350,0
|
|
20230811,190900,203906270,5350,5350,5350,5350,0
|
|
20230811,190800,203906270,5350,5350,5350,5350,0
|
|
20230811,190700,203906270,5350,5350,5350,5350,0
|
|
20230811,190600,203906270,5350,5350,5350,5350,0
|
|
20230811,190500,203906270,5350,5350,5350,5350,0
|
|
20230811,190400,203906270,5350,5350,5350,5350,0
|
|
20230811,190300,203906270,5350,5350,5350,5350,0
|
|
20230811,190200,203906270,5350,5350,5350,5350,0
|
|
20230811,190100,203906270,5350,5350,5350,5350,0
|
|
20230811,190000,203906270,5350,5350,5350,5350,0
|
|
20230811,185900,203906270,5350,5350,5350,5350,0
|
|
20230811,185800,203906270,5350,5350,5350,5350,0
|
|
20230811,185700,203906270,5350,5350,5350,5350,0
|
|
20230811,185600,203906270,5350,5350,5350,5350,0
|
|
20230811,185500,203906270,5350,5350,5350,5350,0
|
|
20230811,185400,203906270,5350,5350,5350,5350,0
|
|
20230811,185300,203906270,5350,5350,5350,5350,0
|
|
20230811,185200,203906270,5350,5350,5350,5350,0
|
|
20230811,185100,203906270,5350,5350,5350,5350,0
|
|
20230811,185000,203906270,5350,5350,5350,5350,0
|
|
20230811,184900,203906270,5350,5350,5350,5350,0
|
|
20230811,184800,203906270,5350,5350,5350,5350,550
|
|
20230811,184700,203906270,5350,5350,5350,5350,0
|
|
20230811,184600,203906270,5350,5350,5350,5350,0
|
|
20230811,184500,203906270,5350,5350,5350,5350,0
|
|
20230811,184400,203906270,5350,5350,5350,5350,0
|
|
20230811,184300,203906270,5350,5350,5350,5350,0
|
|
20230811,184200,203906270,5350,5350,5350,5350,0
|
|
20230811,184100,203906270,5350,5350,5350,5350,0
|
|
20230811,184000,203906270,5350,5350,5350,5350,0
|
|
20230811,183900,203906270,5350,5350,5350,5350,0
|
|
20230811,183800,203906270,5350,5350,5350,5350,0
|
|
20230811,183700,203906270,5350,5350,5350,5350,0
|
|
20230811,183600,203906270,5350,5350,5350,5350,0
|
|
20230811,183500,203906270,5350,5350,5350,5350,0
|
|
20230811,183400,203906270,5350,5350,5350,5350,0
|
|
20230811,183300,203906270,5350,5350,5350,5350,0
|
|
20230811,183200,203906270,5350,5350,5350,5350,0
|
|
20230811,183100,203906270,5350,5350,5350,5350,0
|
|
20230811,183000,203906270,5350,5350,5350,5350,0
|
|
20230811,182900,203906270,5350,5350,5350,5350,0
|
|
20230811,182800,203906270,5350,5350,5350,5350,0
|
|
20230811,182700,203906270,5350,5350,5350,5350,0
|
|
20230811,182600,203906270,5350,5350,5350,5350,0
|
|
20230811,182500,203906270,5350,5350,5350,5350,0
|
|
20230811,182400,203906270,5350,5350,5350,5350,0
|
|
20230811,182300,203906270,5350,5350,5350,5350,0
|
|
20230811,182200,203906270,5350,5350,5350,5350,0
|
|
20230811,182100,203906270,5350,5350,5350,5350,0
|
|
20230811,182000,203906270,5350,5350,5350,5350,0
|
|
20230811,181900,203906270,5350,5350,5350,5350,0
|
|
20230811,181800,203906270,5350,5350,5350,5350,550
|
|
20230811,181700,203906270,5350,5350,5350,5350,0
|
|
20230811,181600,203906270,5350,5350,5350,5350,0
|
|
20230811,181500,203906270,5350,5350,5350,5350,0
|
|
20230811,181400,203906270,5350,5350,5350,5350,0
|
|
20230811,181300,203906270,5350,5350,5350,5350,0
|
|
20230811,181200,203906270,5350,5350,5350,5350,0
|
|
20230811,181100,203906270,5350,5350,5350,5350,0
|
|
20230811,181000,203906270,5350,5350,5350,5350,0
|
|
20230811,180900,203906270,5350,5350,5350,5350,0
|
|
20230811,180800,203906270,5350,5350,5350,5350,0
|
|
20230811,180700,203906270,5350,5350,5350,5350,0
|
|
20230811,180600,203906270,5350,5350,5350,5350,0
|
|
20230811,180500,203906270,5350,5350,5350,5350,0
|
|
20230811,180400,203906270,5350,5350,5350,5350,0
|
|
20230811,180300,203906270,5350,5350,5350,5350,0
|
|
20230811,180200,203906270,5350,5350,5350,5350,0
|
|
20230811,180100,203906270,5350,5350,5350,5350,0
|
|
20230811,180000,203906270,5350,5350,5350,5350,0
|
|
20230811,175900,203906270,5350,5350,5350,5350,0
|
|
20230811,175800,203906270,5350,5350,5350,5350,0
|
|
20230811,175700,203906270,5350,5350,5350,5350,0
|
|
20230811,175600,203906270,5350,5350,5350,5350,0
|
|
20230811,175500,203906270,5350,5350,5350,5350,0
|
|
20230811,175400,203906270,5350,5350,5350,5350,0
|
|
20230811,175300,203906270,5350,5350,5350,5350,0
|
|
20230811,175200,203906270,5350,5350,5350,5350,0
|
|
20230811,175100,203906270,5350,5350,5350,5350,0
|
|
20230811,175000,203906270,5350,5350,5350,5350,0
|
|
20230811,174900,203906270,5350,5350,5350,5350,0
|
|
20230811,174800,203906270,5350,5350,5350,5350,550
|
|
20230811,174700,203906270,5350,5350,5350,5350,0
|
|
20230811,174600,203906270,5350,5350,5350,5350,0
|
|
20230811,174500,203906270,5350,5350,5350,5350,0
|
|
20230811,174400,203906270,5350,5350,5350,5350,0
|
|
20230811,174300,203906270,5350,5350,5350,5350,0
|
|
20230811,174200,203906270,5350,5350,5350,5350,0
|
|
20230811,174100,203906270,5350,5350,5350,5350,0
|
|
20230811,174000,203906270,5350,5350,5350,5350,0
|
|
20230811,173900,203906270,5350,5350,5350,5350,0
|
|
20230811,173800,203906270,5350,5350,5350,5350,0
|
|
20230811,173700,203906270,5350,5350,5350,5350,0
|
|
20230811,173600,203906270,5350,5350,5350,5350,0
|
|
20230811,173500,203906270,5350,5350,5350,5350,0
|
|
20230811,173400,203906270,5350,5350,5350,5350,0
|
|
20230811,173300,203906270,5350,5350,5350,5350,0
|
|
20230811,173200,203906270,5350,5350,5350,5350,0
|
|
20230811,173100,203906270,5350,5350,5350,5350,0
|
|
20230811,173000,203906270,5350,5350,5350,5350,0
|
|
20230811,172900,203906270,5350,5350,5350,5350,0
|
|
20230811,172800,203906270,5350,5350,5350,5350,0
|
|
20230811,172700,203906270,5350,5350,5350,5350,0
|
|
20230811,172600,203906270,5350,5350,5350,5350,0
|
|
20230811,172500,203906270,5350,5350,5350,5350,0
|
|
20230811,172400,203906270,5350,5350,5350,5350,0
|
|
20230811,172300,203906270,5350,5350,5350,5350,0
|
|
20230811,172200,203906270,5350,5350,5350,5350,0
|
|
20230811,172100,203906270,5350,5350,5350,5350,0
|
|
20230811,172000,203906270,5350,5350,5350,5350,0
|
|
20230811,171900,203906270,5350,5350,5350,5350,0
|
|
20230811,171800,203906270,5350,5350,5350,5350,550
|
|
20230811,171700,203906270,5350,5350,5350,5350,0
|
|
20230811,171600,203906270,5350,5350,5350,5350,0
|
|
20230811,171500,203906270,5350,5350,5350,5350,0
|
|
20230811,171400,203906270,5350,5350,5350,5350,0
|
|
20230811,171300,203906270,5350,5350,5350,5350,0
|
|
20230811,171200,203906270,5350,5350,5350,5350,0
|
|
20230811,171100,203906270,5350,5350,5350,5350,0
|
|
20230811,171000,203906270,5350,5350,5350,5350,0
|
|
20230811,170900,203906270,5350,5350,5350,5350,0
|
|
20230811,170800,203906270,5350,5350,5350,5350,0
|
|
20230811,170700,203906270,5350,5350,5350,5350,0
|
|
20230811,170600,203906270,5350,5350,5350,5350,0
|
|
20230811,170500,203906270,5350,5350,5350,5350,0
|
|
20230811,170400,203906270,5350,5350,5350,5350,0
|
|
20230811,170300,203906270,5350,5350,5350,5350,0
|
|
20230811,170200,203906270,5350,5350,5350,5350,0
|
|
20230811,170100,203906270,5350,5350,5350,5350,0
|
|
20230811,170000,203906270,5350,5350,5350,5350,0
|
|
20230811,165900,203906270,5350,5350,5350,5350,0
|
|
20230811,165800,203906270,5350,5350,5350,5350,0
|
|
20230811,165700,203906270,5350,5350,5350,5350,0
|
|
20230811,165600,203906270,5350,5350,5350,5350,0
|
|
20230811,165500,203906270,5350,5350,5350,5350,0
|
|
20230811,165400,203906270,5350,5350,5350,5350,0
|
|
20230811,165300,203906270,5350,5350,5350,5350,0
|
|
20230811,165200,203906270,5350,5350,5350,5350,0
|
|
20230811,165100,203906270,5350,5350,5350,5350,0
|
|
20230811,165000,203906270,5350,5350,5350,5350,0
|
|
20230811,164900,203906270,5350,5350,5350,5350,0
|
|
20230811,164800,203906270,5350,5350,5350,5350,550
|
|
20230811,164700,203906270,5350,5350,5350,5350,0
|
|
20230811,164600,203906270,5350,5350,5350,5350,0
|
|
20230811,164500,203906270,5350,5350,5350,5350,0
|
|
20230811,164400,203906270,5350,5350,5350,5350,0
|
|
20230811,164300,203906270,5350,5350,5350,5350,0
|
|
20230811,164200,203906270,5350,5350,5350,5350,0
|
|
20230811,164100,203906270,5350,5350,5350,5350,0
|
|
20230811,164000,203906270,5350,5350,5350,5350,0
|
|
20230811,163900,203906270,5350,5350,5350,5350,0
|
|
20230811,163800,203906270,5350,5350,5350,5350,0
|
|
20230811,163700,203906270,5350,5350,5350,5350,0
|
|
20230811,163600,203906270,5350,5350,5350,5350,0
|
|
20230811,163500,203906270,5350,5350,5350,5350,0
|
|
20230811,163400,203906270,5350,5350,5350,5350,0
|
|
20230811,163300,203906270,5350,5350,5350,5350,0
|
|
20230811,163200,203906270,5350,5350,5350,5350,0
|
|
20230811,163100,203906270,5350,5350,5350,5350,0
|
|
20230811,163000,203906270,5350,5350,5350,5350,0
|
|
20230811,162900,203906270,5350,5350,5350,5350,0
|
|
20230811,162800,203906270,5350,5350,5350,5350,0
|
|
20230811,162700,203906270,5350,5350,5350,5350,0
|
|
20230811,162600,203906270,5350,5350,5350,5350,0
|
|
20230811,162500,203906270,5350,5350,5350,5350,0
|
|
20230811,162400,203906270,5350,5350,5350,5350,0
|
|
20230811,162300,203906270,5350,5350,5350,5350,0
|
|
20230811,162200,203906270,5350,5350,5350,5350,0
|
|
20230811,162100,203906270,5350,5350,5350,5350,0
|
|
20230811,162000,203906270,5350,5350,5350,5350,0
|
|
20230811,161900,203906270,5350,5350,5350,5350,0
|
|
20230811,161800,203906270,5350,5350,5350,5350,550
|
|
20230811,161700,203906270,5350,5350,5350,5350,0
|
|
20230811,161600,203906270,5350,5350,5350,5350,0
|
|
20230811,161500,203906270,5350,5350,5350,5350,0
|
|
20230811,161400,203906270,5350,5350,5350,5350,0
|
|
20230811,161300,203906270,5350,5350,5350,5350,0
|
|
20230811,161200,203906270,5350,5350,5350,5350,0
|
|
20230811,161100,203906270,5350,5350,5350,5350,0
|
|
20230811,161000,203906270,5350,5350,5350,5350,0
|
|
20230811,160900,203906270,5350,5350,5350,5350,0
|
|
20230811,160800,203906270,5350,5350,5350,5350,0
|
|
20230811,160700,203906270,5350,5350,5350,5350,0
|
|
20230811,160600,203906270,5350,5350,5350,5350,0
|
|
20230811,160500,203906270,5350,5350,5350,5350,0
|
|
20230811,160400,203906270,5350,5350,5350,5350,0
|
|
20230811,160300,203906270,5350,5350,5350,5350,0
|
|
20230811,160200,203906270,5350,5350,5350,5350,0
|
|
20230811,160100,203906270,5350,5350,5350,5350,0
|
|
20230811,160000,203906270,5350,5350,5350,5350,0
|
|
20230811,155900,203906270,5350,5350,5350,5350,0
|
|
20230811,155800,203906270,5350,5350,5350,5350,0
|
|
20230811,155700,203906270,5350,5350,5350,5350,0
|
|
20230811,155600,203906270,5350,5350,5350,5350,0
|
|
20230811,155500,203906270,5350,5350,5350,5350,0
|
|
20230811,155400,203906270,5350,5350,5350,5350,0
|
|
20230811,155300,203906270,5350,5350,5350,5350,0
|
|
20230811,155200,203906270,5350,5350,5350,5350,0
|
|
20230811,155100,203906270,5350,5350,5350,5350,0
|
|
20230811,155000,203906270,5350,5350,5350,5350,0
|
|
20230811,154900,203906270,5350,5350,5350,5350,0
|
|
20230811,154800,203906270,5350,5350,5350,5350,550
|
|
20230811,154700,203906270,5350,5350,5350,5350,0
|
|
20230811,154600,203906270,5350,5350,5350,5350,0
|
|
20230811,154500,203906270,5350,5350,5350,5350,0
|
|
20230811,154400,203906270,5350,5350,5350,5350,0
|
|
20230811,154300,203906270,5350,5350,5350,5350,0
|
|
20230811,154200,203906270,5350,5350,5350,5350,0
|
|
20230811,154100,203906270,5350,5350,5350,5350,0
|
|
20230811,154000,203906270,5350,5350,5350,5350,0
|
|
20230811,153900,203906270,5350,5350,5350,5350,0
|
|
20230811,153800,203906270,5350,5350,5350,5350,0
|
|
20230811,153700,203906270,5350,5350,5350,5350,0
|
|
20230811,153600,203906270,5350,5350,5350,5350,0
|
|
20230811,153500,203906270,5350,5350,5350,5350,0
|
|
20230811,153400,203906270,5350,5350,5350,5350,0
|
|
20230811,153300,203906270,5350,5350,5350,5350,0
|
|
20230811,153200,203906270,5350,5350,5350,5350,0
|
|
20230811,153100,203906270,5350,5350,5350,5350,0
|
|
20230811,153000,203906270,5350,5350,5350,5350,550
|
|
20230811,152900,200963770,5350,5350,5350,5350,0
|
|
20230811,152800,200963770,5350,5350,5350,5350,0
|
|
20230811,152700,200963770,5350,5350,5350,5350,0
|
|
20230811,152600,200963770,5350,5350,5350,5350,0
|
|
20230811,152500,200963770,5350,5350,5350,5350,0
|
|
20230811,152400,200963770,5350,5350,5350,5350,0
|
|
20230811,152300,200963770,5350,5350,5350,5350,0
|
|
20230811,152200,200963770,5350,5350,5350,5350,0
|
|
20230811,152100,200963770,5350,5350,5350,5350,0
|
|
20230811,152000,200963770,5350,5350,5350,5350,0
|
|
20230811,151900,200963770,5350,5350,5350,5350,28
|
|
20230811,151800,200813970,5340,5340,5340,5340,162
|
|
20230811,151700,199948890,5340,5320,5340,5320,668
|
|
20230811,151600,196383700,5330,5320,5330,5320,31
|
|
20230811,151500,196218770,5330,5330,5330,5330,6
|
|
20230811,151400,196186790,5330,5330,5330,5330,0
|
|
20230811,151300,196186790,5330,5340,5340,5330,277
|
|
20230811,151200,194707640,5340,5340,5340,5340,0
|
|
20230811,151100,194707640,5340,5340,5340,5340,1
|
|
20230811,151000,194702300,5350,5330,5350,5330,32
|
|
20230811,150900,194531660,5330,5350,5350,5330,3937
|
|
20230811,150800,173537920,5350,5350,5350,5350,0
|
|
20230811,150700,173537920,5350,5350,5350,5350,2
|
|
20230811,150600,173527220,5340,5340,5340,5340,0
|
|
20230811,150500,173527220,5340,5340,5340,5340,0
|
|
20230811,150400,173527220,5340,5340,5340,5340,0
|
|
20230811,150300,173527220,5340,5340,5340,5340,13
|
|
20230811,150200,173457800,5350,5350,5350,5350,21
|
|
20230811,150100,173345450,5350,5350,5350,5350,5
|
|
20230811,150000,173318700,5340,5340,5340,5340,174
|
|
20230811,145900,172389540,5340,5340,5340,5340,0
|
|
20230811,145800,172389540,5340,5340,5340,5340,39
|
|
20230811,145700,172181280,5350,5350,5350,5350,108
|
|
20230811,145600,171603480,5340,5340,5340,5340,34
|
|
20230811,145500,171421920,5340,5340,5340,5340,0
|
|
20230811,145400,171421920,5340,5340,5340,5340,0
|
|
20230811,145300,171421920,5340,5340,5340,5340,5
|
|
20230811,145200,171395220,5340,5340,5340,5340,2
|
|
20230811,145100,171384540,5350,5350,5350,5350,46
|
|
20230811,145000,171138440,5350,5350,5350,5350,0
|
|
20230811,144900,171138440,5350,5350,5350,5350,0
|
|
20230811,144800,171138440,5350,5350,5350,5350,0
|
|
20230811,144700,171138440,5350,5350,5350,5350,40
|
|
20230811,144600,170924440,5360,5360,5360,5360,0
|
|
20230811,144500,170924440,5360,5360,5360,5360,0
|
|
20230811,144400,170924440,5360,5350,5360,5350,290
|
|
20230811,144300,169372930,5360,5360,5360,5360,0
|
|
20230811,144200,169372930,5360,5360,5360,5360,0
|
|
20230811,144100,169372930,5360,5360,5360,5360,0
|
|
20230811,144000,169372930,5360,5360,5360,5360,38
|
|
20230811,143900,169169250,5350,5350,5350,5350,0
|
|
20230811,143800,169169250,5350,5350,5350,5350,11
|
|
20230811,143700,169110400,5350,5350,5350,5350,0
|
|
20230811,143600,169110400,5350,5350,5350,5350,0
|
|
20230811,143500,169110400,5350,5350,5350,5350,0
|
|
20230811,143400,169110400,5350,5350,5350,5350,0
|
|
20230811,143300,169110400,5350,5350,5350,5350,0
|
|
20230811,143200,169110400,5350,5350,5350,5350,0
|
|
20230811,143100,169110400,5350,5350,5350,5350,0
|
|
20230811,143000,169110400,5350,5360,5360,5350,1191
|
|
20230811,142900,162736730,5360,5360,5360,5360,0
|
|
20230811,142800,162736730,5360,5360,5360,5360,0
|
|
20230811,142700,162736730,5360,5360,5360,5360,0
|
|
20230811,142600,162736730,5360,5360,5360,5360,0
|
|
20230811,142500,162736730,5360,5360,5360,5360,1
|
|
20230811,142400,162731370,5360,5360,5360,5360,1
|
|
20230811,142300,162726010,5360,5360,5360,5360,1
|
|
20230811,142200,162720650,5360,5360,5360,5360,51
|
|
20230811,142100,162447290,5370,5370,5370,5370,0
|
|
20230811,142000,162447290,5370,5370,5370,5370,0
|
|
20230811,141900,162447290,5370,5370,5370,5370,1
|
|
20230811,141800,162441920,5370,5370,5370,5370,1
|
|
20230811,141700,162436550,5370,5370,5370,5370,2
|
|
20230811,141600,162425810,5370,5370,5370,5370,0
|
|
20230811,141500,162425810,5370,5370,5370,5370,0
|
|
20230811,141400,162425810,5370,5370,5370,5370,0
|
|
20230811,141300,162425810,5370,5370,5370,5370,0
|
|
20230811,141200,162425810,5370,5370,5370,5370,0
|
|
20230811,141100,162425810,5370,5370,5370,5370,1
|
|
20230811,141000,162420440,5360,5360,5360,5360,0
|
|
20230811,140900,162420440,5360,5360,5360,5360,114
|
|
20230811,140800,161809400,5360,5360,5360,5360,0
|
|
20230811,140700,161809400,5360,5360,5360,5360,0
|
|
20230811,140600,161809400,5360,5360,5360,5360,0
|
|
20230811,140500,161809400,5360,5360,5360,5360,0
|
|
20230811,140400,161809400,5360,5360,5360,5360,0
|
|
20230811,140300,161809400,5360,5360,5360,5360,0
|
|
20230811,140200,161809400,5360,5360,5360,5360,979
|
|
20230811,140100,156561960,5360,5360,5360,5360,0
|
|
20230811,140000,156561960,5360,5360,5360,5360,112
|
|
20230811,135900,155961640,5360,5360,5360,5360,1
|
|
20230811,135800,155956280,5350,5350,5350,5350,10
|
|
20230811,135700,155902780,5350,5350,5350,5350,0
|
|
20230811,135600,155902780,5350,5350,5350,5350,23
|
|
20230811,135500,155779730,5350,5350,5350,5350,0
|
|
20230811,135400,155779730,5350,5350,5350,5350,0
|
|
20230811,135300,155779730,5350,5350,5350,5350,0
|
|
20230811,135200,155779730,5350,5350,5350,5350,0
|
|
20230811,135100,155779730,5350,5350,5350,5350,0
|
|
20230811,135000,155779730,5350,5350,5350,5350,0
|
|
20230811,134900,155779730,5350,5350,5350,5350,0
|
|
20230811,134800,155779730,5350,5350,5350,5350,0
|
|
20230811,134700,155779730,5350,5350,5350,5350,0
|
|
20230811,134600,155779730,5350,5350,5350,5350,3
|
|
20230811,134500,155763680,5360,5360,5360,5360,0
|
|
20230811,134400,155763680,5360,5360,5360,5360,99
|
|
20230811,134300,155233040,5360,5360,5360,5360,202
|
|
20230811,134200,154150320,5360,5360,5360,5360,25
|
|
20230811,134100,154016320,5350,5350,5350,5350,22
|
|
20230811,134000,153898620,5350,5350,5350,5350,0
|
|
20230811,133900,153898620,5350,5350,5350,5350,0
|
|
20230811,133800,153898620,5350,5350,5350,5350,0
|
|
20230811,133700,153898620,5350,5350,5350,5350,0
|
|
20230811,133600,153898620,5350,5350,5350,5350,0
|
|
20230811,133500,153898620,5350,5350,5350,5350,0
|
|
20230811,133400,153898620,5350,5350,5350,5350,10
|
|
20230811,133300,153845120,5350,5350,5350,5350,0
|
|
20230811,133200,153845120,5350,5350,5350,5350,0
|
|
20230811,133100,153845120,5350,5350,5350,5350,4
|
|
20230811,133000,153823720,5350,5350,5350,5350,3
|
|
20230811,132900,153807670,5350,5350,5350,5350,104
|
|
20230811,132800,153251270,5350,5350,5350,5350,0
|
|
20230811,132700,153251270,5350,5350,5350,5350,0
|
|
20230811,132600,153251270,5350,5350,5350,5350,0
|
|
20230811,132500,153251270,5350,5350,5350,5350,1
|
|
20230811,132400,153245920,5350,5350,5350,5350,20
|
|
20230811,132300,153138920,5350,5350,5350,5350,10
|
|
20230811,132200,153085420,5360,5360,5360,5360,0
|
|
20230811,132100,153085420,5360,5360,5360,5360,0
|
|
20230811,132000,153085420,5360,5350,5360,5350,20
|
|
20230811,131900,152978400,5350,5350,5350,5350,16
|
|
20230811,131800,152892800,5350,5350,5350,5350,394
|
|
20230811,131700,150784900,5370,5370,5370,5370,0
|
|
20230811,131600,150784900,5370,5370,5370,5370,1
|
|
20230811,131500,150779530,5370,5370,5370,5370,1
|
|
20230811,131400,150774160,5350,5350,5350,5350,54
|
|
20230811,131300,150485260,5370,5370,5370,5370,0
|
|
20230811,131200,150485260,5370,5370,5370,5370,0
|
|
20230811,131100,150485260,5370,5370,5370,5370,0
|
|
20230811,131000,150485260,5370,5370,5370,5370,1
|
|
20230811,130900,150479890,5370,5370,5370,5370,0
|
|
20230811,130800,150479890,5370,5370,5370,5370,0
|
|
20230811,130700,150479890,5370,5370,5370,5370,0
|
|
20230811,130600,150479890,5370,5370,5370,5370,1
|
|
20230811,130500,150474520,5330,5330,5330,5330,0
|
|
20230811,130400,150474520,5330,5330,5330,5330,679
|
|
20230811,130300,146855450,5330,5330,5340,5330,3005
|
|
20230811,130200,130837970,5330,5340,5340,5330,379
|
|
20230811,130100,128815610,5340,5340,5340,5340,1500
|
|
20230811,130000,120805610,5350,5350,5350,5350,0
|
|
20230811,125900,120805610,5350,5350,5350,5350,0
|
|
20230811,125800,120805610,5350,5360,5360,5350,1124
|
|
20230811,125700,114792200,5360,5360,5360,5360,0
|
|
20230811,125600,114792200,5360,5360,5360,5360,0
|
|
20230811,125500,114792200,5360,5360,5360,5360,0
|
|
20230811,125400,114792200,5360,5360,5360,5360,0
|
|
20230811,125300,114792200,5360,5360,5360,5360,0
|
|
20230811,125200,114792200,5360,5360,5360,5350,2061
|
|
20230811,125100,103760370,5380,5380,5380,5380,0
|
|
20230811,125000,103760370,5380,5380,5380,5380,0
|
|
20230811,124900,103760370,5380,5380,5380,5380,21
|
|
20230811,124800,103647390,5380,5380,5380,5380,0
|
|
20230811,124700,103647390,5380,5380,5380,5380,2
|
|
20230811,124600,103636630,5360,5360,5360,5360,0
|
|
20230811,124500,103636630,5360,5360,5360,5360,0
|
|
20230811,124400,103636630,5360,5360,5360,5360,0
|
|
20230811,124300,103636630,5360,5360,5360,5360,99
|
|
20230811,124200,103105990,5360,5360,5360,5360,0
|
|
20230811,124100,103105990,5360,5360,5360,5360,5
|
|
20230811,124000,103079190,5390,5390,5390,5390,0
|
|
20230811,123900,103079190,5390,5390,5390,5390,0
|
|
20230811,123800,103079190,5390,5390,5390,5390,0
|
|
20230811,123700,103079190,5390,5390,5390,5390,0
|
|
20230811,123600,103079190,5390,5390,5390,5390,0
|
|
20230811,123500,103079190,5390,5390,5390,5390,0
|
|
20230811,123400,103079190,5390,5390,5390,5390,0
|
|
20230811,123300,103079190,5390,5390,5390,5390,20
|
|
20230811,123200,102971390,5390,5390,5390,5390,0
|
|
20230811,123100,102971390,5390,5380,5390,5380,42
|
|
20230811,123000,102745020,5390,5390,5390,5390,0
|
|
20230811,122900,102745020,5390,5390,5390,5390,0
|
|
20230811,122800,102745020,5390,5370,5390,5370,5
|
|
20230811,122700,102718110,5370,5360,5370,5360,200
|
|
20230811,122600,101645110,5360,5360,5360,5360,20
|
|
20230811,122500,101537910,5360,5360,5360,5360,0
|
|
20230811,122400,101537910,5360,5360,5360,5360,0
|
|
20230811,122300,101537910,5360,5360,5360,5360,0
|
|
20230811,122200,101537910,5360,5360,5360,5360,10
|
|
20230811,122100,101484310,5360,5360,5360,5360,18
|
|
20230811,122000,101387830,5360,5360,5370,5360,816
|
|
20230811,121900,97014060,5370,5380,5380,5370,651
|
|
20230811,121800,93518180,5380,5380,5380,5380,0
|
|
20230811,121700,93518180,5380,5380,5380,5380,0
|
|
20230811,121600,93518180,5380,5380,5380,5380,23
|
|
20230811,121500,93394440,5390,5390,5390,5390,0
|
|
20230811,121400,93394440,5390,5390,5390,5390,0
|
|
20230811,121300,93394440,5390,5390,5390,5390,1
|
|
20230811,121200,93389050,5380,5380,5380,5380,169
|
|
20230811,121100,92479830,5380,5380,5380,5380,0
|
|
20230811,121000,92479830,5380,5380,5380,5380,0
|
|
20230811,120900,92479830,5380,5380,5380,5380,0
|
|
20230811,120800,92479830,5380,5380,5380,5380,1
|
|
20230811,120700,92474450,5370,5370,5370,5370,0
|
|
20230811,120600,92474450,5370,5370,5370,5370,0
|
|
20230811,120500,92474450,5370,5370,5370,5370,2
|
|
20230811,120400,92463710,5360,5370,5370,5360,482
|
|
20230811,120300,89879170,5380,5380,5380,5380,0
|
|
20230811,120200,89879170,5380,5380,5380,5380,0
|
|
20230811,120100,89879170,5380,5380,5380,5380,0
|
|
20230811,120000,89879170,5380,5380,5380,5380,0
|
|
20230811,115900,89879170,5380,5380,5380,5380,0
|
|
20230811,115800,89879170,5380,5380,5380,5380,0
|
|
20230811,115700,89879170,5380,5380,5380,5380,0
|
|
20230811,115600,89879170,5380,5380,5380,5380,0
|
|
20230811,115500,89879170,5380,5380,5380,5380,0
|
|
20230811,115400,89879170,5380,5380,5380,5380,46
|
|
20230811,115300,89631690,5390,5390,5390,5390,1
|
|
20230811,115200,89626300,5380,5380,5380,5380,2
|
|
20230811,115100,89615540,5380,5380,5380,5380,0
|
|
20230811,115000,89615540,5380,5380,5380,5380,3
|
|
20230811,114900,89599400,5390,5380,5390,5380,3
|
|
20230811,114800,89583250,5390,5390,5390,5390,0
|
|
20230811,114700,89583250,5390,5390,5390,5390,10
|
|
20230811,114600,89529350,5390,5390,5390,5390,0
|
|
20230811,114500,89529350,5390,5390,5390,5390,46
|
|
20230811,114400,89281410,5390,5390,5390,5390,0
|
|
20230811,114300,89281410,5390,5390,5390,5390,0
|
|
20230811,114200,89281410,5390,5390,5390,5390,0
|
|
20230811,114100,89281410,5390,5380,5390,5380,3
|
|
20230811,114000,89265260,5370,5370,5370,5370,0
|
|
20230811,113900,89265260,5370,5370,5370,5370,0
|
|
20230811,113800,89265260,5370,5370,5370,5370,1
|
|
20230811,113700,89259890,5380,5380,5380,5380,0
|
|
20230811,113600,89259890,5380,5380,5380,5380,0
|
|
20230811,113500,89259890,5380,5380,5380,5380,0
|
|
20230811,113400,89259890,5380,5380,5380,5380,100
|
|
20230811,113300,88721890,5370,5370,5370,5370,0
|
|
20230811,113200,88721890,5370,5370,5370,5370,0
|
|
20230811,113100,88721890,5370,5370,5370,5370,1
|
|
20230811,113000,88716520,5380,5380,5380,5380,0
|
|
20230811,112900,88716520,5380,5380,5380,5380,20
|
|
20230811,112800,88608920,5380,5380,5380,5380,617
|
|
20230811,112700,85289460,5380,5380,5380,5380,3
|
|
20230811,112600,85273320,5380,5380,5380,5380,0
|
|
20230811,112500,85273320,5380,5380,5380,5380,100
|
|
20230811,112400,84735320,5370,5370,5370,5370,268
|
|
20230811,112300,83296160,5370,5380,5380,5370,39
|
|
20230811,112200,83086350,5390,5390,5390,5390,0
|
|
20230811,112100,83086350,5390,5390,5390,5390,0
|
|
20230811,112000,83086350,5390,5390,5390,5390,0
|
|
20230811,111900,83086350,5390,5390,5390,5390,0
|
|
20230811,111800,83086350,5390,5390,5390,5390,0
|
|
20230811,111700,83086350,5390,5390,5390,5390,1
|
|
20230811,111600,83080960,5370,5390,5390,5370,61
|
|
20230811,111500,82753370,5390,5390,5390,5390,2
|
|
20230811,111400,82742590,5390,5390,5390,5390,76
|
|
20230811,111300,82332950,5370,5370,5370,5370,0
|
|
20230811,111200,82332950,5370,5370,5370,5370,0
|
|
20230811,111100,82332950,5370,5370,5370,5370,1
|
|
20230811,111000,82327580,5370,5370,5370,5370,0
|
|
20230811,110900,82327580,5370,5370,5370,5370,0
|
|
20230811,110800,82327580,5370,5370,5370,5370,0
|
|
20230811,110700,82327580,5370,5370,5370,5370,0
|
|
20230811,110600,82327580,5370,5370,5370,5370,0
|
|
20230811,110500,82327580,5370,5370,5370,5370,0
|
|
20230811,110400,82327580,5370,5370,5370,5370,0
|
|
20230811,110300,82327580,5370,5370,5370,5370,0
|
|
20230811,110200,82327580,5370,5370,5370,5370,0
|
|
20230811,110100,82327580,5370,5370,5370,5370,0
|
|
20230811,110000,82327580,5370,5370,5370,5370,100
|
|
20230811,105900,81790580,5370,5370,5370,5370,86
|
|
20230811,105800,81328760,5370,5370,5370,5370,15
|
|
20230811,105700,81248210,5370,5370,5370,5370,0
|
|
20230811,105600,81248210,5370,5370,5370,5370,0
|
|
20230811,105500,81248210,5370,5360,5370,5360,313
|
|
20230811,105400,79568530,5390,5390,5390,5390,54
|
|
20230811,105300,79277470,5390,5390,5390,5390,0
|
|
20230811,105200,79277470,5390,5390,5390,5390,0
|
|
20230811,105100,79277470,5390,5390,5390,5390,0
|
|
20230811,105000,79277470,5390,5390,5390,5390,0
|
|
20230811,104900,79277470,5390,5390,5390,5390,1
|
|
20230811,104800,79272080,5360,5360,5360,5360,1
|
|
20230811,104700,79266720,5390,5390,5390,5390,0
|
|
20230811,104600,79266720,5390,5370,5390,5370,2616
|
|
20230811,104500,65178970,5380,5380,5380,5380,1
|
|
20230811,104400,65173590,5370,5370,5370,5370,1
|
|
20230811,104300,65168220,5370,5370,5370,5370,4
|
|
20230811,104200,65146740,5370,5370,5370,5370,42
|
|
20230811,104100,64921200,5370,5360,5370,5360,65
|
|
20230811,104000,64572170,5350,5350,5350,5350,1
|
|
20230811,103900,64566820,5350,5350,5350,5350,50
|
|
20230811,103800,64299320,5360,5360,5360,5360,21
|
|
20230811,103700,64186760,5350,5350,5350,5350,0
|
|
20230811,103600,64186760,5350,5350,5350,5350,29
|
|
20230811,103500,64031610,5350,5350,5350,5350,50
|
|
20230811,103400,63764110,5360,5360,5360,5360,50
|
|
20230811,103300,63496110,5370,5370,5370,5370,0
|
|
20230811,103200,63496110,5370,5370,5370,5370,0
|
|
20230811,103100,63496110,5370,5370,5370,5370,0
|
|
20230811,103000,63496110,5370,5370,5370,5370,0
|
|
20230811,102900,63496110,5370,5370,5370,5370,0
|
|
20230811,102800,63496110,5370,5370,5370,5370,0
|
|
20230811,102700,63496110,5370,5370,5370,5370,0
|
|
20230811,102600,63496110,5370,5370,5370,5370,100
|
|
20230811,102500,62959110,5350,5350,5350,5350,5
|
|
20230811,102400,62932360,5370,5370,5370,5370,0
|
|
20230811,102300,62932360,5370,5370,5370,5370,0
|
|
20230811,102200,62932360,5370,5370,5370,5370,10
|
|
20230811,102100,62878660,5370,5370,5370,5370,0
|
|
20230811,102000,62878660,5370,5370,5370,5370,0
|
|
20230811,101900,62878660,5370,5370,5370,5370,190
|
|
20230811,101800,61858360,5370,5370,5370,5370,0
|
|
20230811,101700,61858360,5370,5370,5370,5370,4
|
|
20230811,101600,61836880,5370,5370,5370,5370,0
|
|
20230811,101500,61836880,5370,5370,5370,5370,0
|
|
20230811,101400,61836880,5370,5370,5370,5370,0
|
|
20230811,101300,61836880,5370,5370,5370,5370,0
|
|
20230811,101200,61836880,5370,5370,5370,5370,0
|
|
20230811,101100,61836880,5370,5370,5370,5370,0
|
|
20230811,101000,61836880,5370,5370,5370,5370,0
|
|
20230811,100900,61836880,5370,5370,5370,5370,0
|
|
20230811,100800,61836880,5370,5370,5370,5370,0
|
|
20230811,100700,61836880,5370,5370,5370,5370,3
|
|
20230811,100600,61820770,5370,5370,5370,5370,0
|
|
20230811,100500,61820770,5370,5370,5370,5370,0
|
|
20230811,100400,61820770,5370,5370,5370,5370,0
|
|
20230811,100300,61820770,5370,5370,5370,5370,0
|
|
20230811,100200,61820770,5370,5370,5370,5370,0
|
|
20230811,100100,61820770,5370,5370,5370,5370,0
|
|
20230811,100000,61820770,5370,5370,5370,5370,0
|
|
20230811,095900,61820770,5370,5370,5370,5370,0
|
|
20230811,095800,61820770,5370,5370,5370,5370,317
|
|
20230811,095700,60118480,5370,5370,5370,5370,0
|
|
20230811,095600,60118480,5370,5340,5370,5340,2
|
|
20230811,095500,60107770,5330,5360,5360,5330,200
|
|
20230811,095400,59039500,5360,5360,5360,5360,228
|
|
20230811,095300,57817420,5370,5370,5370,5370,0
|
|
20230811,095200,57817420,5370,5360,5370,5360,51
|
|
20230811,095100,57544050,5370,5370,5370,5370,18
|
|
20230811,095000,57447390,5370,5370,5370,5370,0
|
|
20230811,094900,57447390,5370,5340,5370,5340,78
|
|
20230811,094800,57028890,5340,5340,5340,5340,189
|
|
20230811,094700,56019630,5340,5340,5340,5340,100
|
|
20230811,094600,55485630,5370,5370,5370,5370,0
|
|
20230811,094500,55485630,5370,5350,5370,5350,525
|
|
20230811,094400,52676860,5350,5340,5350,5340,277
|
|
20230811,094300,51195100,5350,5350,5350,5350,87
|
|
20230811,094200,50729650,5350,5340,5350,5340,774
|
|
20230811,094100,46595900,5350,5350,5350,5350,285
|
|
20230811,094000,45071150,5360,5360,5360,5360,212
|
|
20230811,093900,43934830,5370,5370,5370,5370,0
|
|
20230811,093800,43934830,5370,5370,5370,5370,11
|
|
20230811,093700,43875760,5390,5390,5390,5390,1
|
|
20230811,093600,43870370,5380,5380,5380,5380,41
|
|
20230811,093500,43649790,5380,5380,5380,5380,0
|
|
20230811,093400,43649790,5380,5380,5380,5380,0
|
|
20230811,093300,43649790,5380,5380,5380,5380,0
|
|
20230811,093200,43649790,5380,5360,5380,5360,95
|
|
20230811,093100,43140570,5370,5370,5370,5370,0
|
|
20230811,093000,43140570,5370,5370,5370,5370,3
|
|
20230811,092900,43124460,5370,5370,5370,5370,52
|
|
20230811,092800,42845220,5380,5380,5380,5380,0
|
|
20230811,092700,42845220,5380,5390,5390,5380,71
|
|
20230811,092600,42463230,5390,5380,5390,5380,59
|
|
20230811,092500,42145720,5400,5400,5400,5400,547
|
|
20230811,092400,39191920,5400,5390,5400,5390,292
|
|
20230811,092300,37616030,5390,5390,5390,5390,1062
|
|
20230811,092200,31891850,5390,5390,5390,5390,0
|
|
20230811,092100,31891850,5390,5390,5390,5390,0
|
|
20230811,092000,31891850,5390,5390,5390,5390,1
|
|
20230811,091900,31886460,5380,5380,5390,5380,118
|
|
20230811,091800,31251610,5380,5380,5380,5380,927
|
|
20230811,091700,26264350,5380,5380,5380,5380,18
|
|
20230811,091600,26167510,5380,5380,5380,5380,156
|
|
20230811,091500,25328230,5380,5380,5380,5380,29
|
|
20230811,091400,25172210,5390,5390,5390,5390,0
|
|
20230811,091300,25172210,5390,5400,5400,5390,788
|
|
20230811,091200,20918570,5400,5380,5400,5380,101
|
|
20230811,091100,20374120,5380,5380,5380,5380,0
|
|
20230811,091000,20374120,5380,5380,5380,5380,1
|
|
20230811,090900,20368740,5370,5370,5370,5370,0
|
|
20230811,090800,20368740,5370,5370,5370,5370,20
|
|
20230811,090700,20261340,5380,5380,5380,5380,0
|
|
20230811,090600,20261340,5380,5380,5380,5380,1
|
|
20230811,090500,20255960,5350,5370,5370,5350,1454
|
|
20230811,090400,12474900,5390,5360,5390,5360,41
|
|
20230811,090300,12254270,5360,5370,5370,5360,176
|
|
20230811,090200,11310330,5370,5360,5370,5360,1168
|
|
20230811,090100,5039570,5360,5350,5360,5350,349
|
|
20230811,090000,3170490,5350,5350,5350,5330,593
|