644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,194100,86799780,5740,5740,5740,5740,883
|
|
20230823,194000,86799780,5740,5740,5740,5740,0
|
|
20230823,193900,86799780,5740,5740,5740,5740,0
|
|
20230823,193800,86799780,5740,5740,5740,5740,0
|
|
20230823,193700,86799780,5740,5740,5740,5740,0
|
|
20230823,193600,86799780,5740,5740,5740,5740,0
|
|
20230823,193500,86799780,5740,5740,5740,5740,0
|
|
20230823,193400,86799780,5740,5740,5740,5740,0
|
|
20230823,193300,86799780,5740,5740,5740,5740,0
|
|
20230823,193200,86799780,5740,5740,5740,5740,0
|
|
20230823,193100,86799780,5740,5740,5740,5740,0
|
|
20230823,193000,86799780,5740,5740,5740,5740,0
|
|
20230823,192900,86799780,5740,5740,5740,5740,0
|
|
20230823,192800,86799780,5740,5740,5740,5740,0
|
|
20230823,192700,86799780,5740,5740,5740,5740,0
|
|
20230823,192600,86799780,5740,5740,5740,5740,0
|
|
20230823,192500,86799780,5740,5740,5740,5740,0
|
|
20230823,192400,86799780,5740,5740,5740,5740,0
|
|
20230823,192300,86799780,5740,5740,5740,5740,0
|
|
20230823,192200,86799780,5740,5740,5740,5740,0
|
|
20230823,192100,86799780,5740,5740,5740,5740,0
|
|
20230823,192000,86799780,5740,5740,5740,5740,0
|
|
20230823,191900,86799780,5740,5740,5740,5740,0
|
|
20230823,191800,86799780,5740,5740,5740,5740,0
|
|
20230823,191700,86799780,5740,5740,5740,5740,0
|
|
20230823,191600,86799780,5740,5740,5740,5740,0
|
|
20230823,191500,86799780,5740,5740,5740,5740,0
|
|
20230823,191400,86799780,5740,5740,5740,5740,0
|
|
20230823,191300,86799780,5740,5740,5740,5740,0
|
|
20230823,191200,86799780,5740,5740,5740,5740,0
|
|
20230823,191100,86799780,5740,5740,5740,5740,883
|
|
20230823,191000,86799780,5740,5740,5740,5740,0
|
|
20230823,190900,86799780,5740,5740,5740,5740,0
|
|
20230823,190800,86799780,5740,5740,5740,5740,0
|
|
20230823,190700,86799780,5740,5740,5740,5740,0
|
|
20230823,190600,86799780,5740,5740,5740,5740,0
|
|
20230823,190500,86799780,5740,5740,5740,5740,0
|
|
20230823,190400,86799780,5740,5740,5740,5740,0
|
|
20230823,190300,86799780,5740,5740,5740,5740,0
|
|
20230823,190200,86799780,5740,5740,5740,5740,0
|
|
20230823,190100,86799780,5740,5740,5740,5740,0
|
|
20230823,190000,86799780,5740,5740,5740,5740,0
|
|
20230823,185900,86799780,5740,5740,5740,5740,0
|
|
20230823,185800,86799780,5740,5740,5740,5740,0
|
|
20230823,185700,86799780,5740,5740,5740,5740,0
|
|
20230823,185600,86799780,5740,5740,5740,5740,0
|
|
20230823,185500,86799780,5740,5740,5740,5740,0
|
|
20230823,185400,86799780,5740,5740,5740,5740,0
|
|
20230823,185300,86799780,5740,5740,5740,5740,0
|
|
20230823,185200,86799780,5740,5740,5740,5740,0
|
|
20230823,185100,86799780,5740,5740,5740,5740,0
|
|
20230823,185000,86799780,5740,5740,5740,5740,0
|
|
20230823,184900,86799780,5740,5740,5740,5740,0
|
|
20230823,184800,86799780,5740,5740,5740,5740,0
|
|
20230823,184700,86799780,5740,5740,5740,5740,0
|
|
20230823,184600,86799780,5740,5740,5740,5740,0
|
|
20230823,184500,86799780,5740,5740,5740,5740,0
|
|
20230823,184400,86799780,5740,5740,5740,5740,0
|
|
20230823,184300,86799780,5740,5740,5740,5740,0
|
|
20230823,184200,86799780,5740,5740,5740,5740,0
|
|
20230823,184100,86799780,5740,5740,5740,5740,883
|
|
20230823,184000,86799780,5740,5740,5740,5740,0
|
|
20230823,183900,86799780,5740,5740,5740,5740,0
|
|
20230823,183800,86799780,5740,5740,5740,5740,0
|
|
20230823,183700,86799780,5740,5740,5740,5740,0
|
|
20230823,183600,86799780,5740,5740,5740,5740,0
|
|
20230823,183500,86799780,5740,5740,5740,5740,0
|
|
20230823,183400,86799780,5740,5740,5740,5740,0
|
|
20230823,183300,86799780,5740,5740,5740,5740,0
|
|
20230823,183200,86799780,5740,5740,5740,5740,0
|
|
20230823,183100,86799780,5740,5740,5740,5740,0
|
|
20230823,183000,86799780,5740,5740,5740,5740,0
|
|
20230823,182900,86799780,5740,5740,5740,5740,0
|
|
20230823,182800,86799780,5740,5740,5740,5740,0
|
|
20230823,182700,86799780,5740,5740,5740,5740,0
|
|
20230823,182600,86799780,5740,5740,5740,5740,0
|
|
20230823,182500,86799780,5740,5740,5740,5740,0
|
|
20230823,182400,86799780,5740,5740,5740,5740,0
|
|
20230823,182300,86799780,5740,5740,5740,5740,0
|
|
20230823,182200,86799780,5740,5740,5740,5740,0
|
|
20230823,182100,86799780,5740,5740,5740,5740,0
|
|
20230823,182000,86799780,5740,5740,5740,5740,0
|
|
20230823,181900,86799780,5740,5740,5740,5740,0
|
|
20230823,181800,86799780,5740,5740,5740,5740,0
|
|
20230823,181700,86799780,5740,5740,5740,5740,0
|
|
20230823,181600,86799780,5740,5740,5740,5740,0
|
|
20230823,181500,86799780,5740,5740,5740,5740,0
|
|
20230823,181400,86799780,5740,5740,5740,5740,0
|
|
20230823,181300,86799780,5740,5740,5740,5740,0
|
|
20230823,181200,86799780,5740,5740,5740,5740,0
|
|
20230823,181100,86799780,5740,5740,5740,5740,883
|
|
20230823,181000,86799780,5740,5740,5740,5740,0
|
|
20230823,180900,86799780,5740,5740,5740,5740,0
|
|
20230823,180800,86799780,5740,5740,5740,5740,0
|
|
20230823,180700,86799780,5740,5740,5740,5740,0
|
|
20230823,180600,86799780,5740,5740,5740,5740,0
|
|
20230823,180500,86799780,5740,5740,5740,5740,0
|
|
20230823,180400,86799780,5740,5740,5740,5740,0
|
|
20230823,180300,86799780,5740,5740,5740,5740,0
|
|
20230823,180200,86799780,5740,5740,5740,5740,0
|
|
20230823,180100,86799780,5740,5740,5740,5740,0
|
|
20230823,180000,86799780,5740,5740,5740,5740,0
|
|
20230823,175900,86799780,5740,5740,5740,5740,0
|
|
20230823,175800,86799780,5740,5740,5740,5740,0
|
|
20230823,175700,86799780,5740,5740,5740,5740,0
|
|
20230823,175600,86799780,5740,5740,5740,5740,0
|
|
20230823,175500,86799780,5740,5740,5740,5740,0
|
|
20230823,175400,86799780,5740,5740,5740,5740,0
|
|
20230823,175300,86799780,5740,5740,5740,5740,0
|
|
20230823,175200,86799780,5740,5740,5740,5740,0
|
|
20230823,175100,86799780,5740,5740,5740,5740,0
|
|
20230823,175000,86799780,5740,5740,5740,5740,0
|
|
20230823,174900,86799780,5740,5740,5740,5740,0
|
|
20230823,174800,86799780,5740,5740,5740,5740,0
|
|
20230823,174700,86799780,5740,5740,5740,5740,0
|
|
20230823,174600,86799780,5740,5740,5740,5740,0
|
|
20230823,174500,86799780,5740,5740,5740,5740,0
|
|
20230823,174400,86799780,5740,5740,5740,5740,0
|
|
20230823,174300,86799780,5740,5740,5740,5740,0
|
|
20230823,174200,86799780,5740,5740,5740,5740,0
|
|
20230823,174100,86799780,5740,5740,5740,5740,883
|
|
20230823,174000,86799780,5740,5740,5740,5740,0
|
|
20230823,173900,86799780,5740,5740,5740,5740,0
|
|
20230823,173800,86799780,5740,5740,5740,5740,0
|
|
20230823,173700,86799780,5740,5740,5740,5740,0
|
|
20230823,173600,86799780,5740,5740,5740,5740,0
|
|
20230823,173500,86799780,5740,5740,5740,5740,0
|
|
20230823,173400,86799780,5740,5740,5740,5740,0
|
|
20230823,173300,86799780,5740,5740,5740,5740,0
|
|
20230823,173200,86799780,5740,5740,5740,5740,0
|
|
20230823,173100,86799780,5740,5740,5740,5740,0
|
|
20230823,173000,86799780,5740,5740,5740,5740,0
|
|
20230823,172900,86799780,5740,5740,5740,5740,0
|
|
20230823,172800,86799780,5740,5740,5740,5740,0
|
|
20230823,172700,86799780,5740,5740,5740,5740,0
|
|
20230823,172600,86799780,5740,5740,5740,5740,0
|
|
20230823,172500,86799780,5740,5740,5740,5740,0
|
|
20230823,172400,86799780,5740,5740,5740,5740,0
|
|
20230823,172300,86799780,5740,5740,5740,5740,0
|
|
20230823,172200,86799780,5740,5740,5740,5740,0
|
|
20230823,172100,86799780,5740,5740,5740,5740,0
|
|
20230823,172000,86799780,5740,5740,5740,5740,0
|
|
20230823,171900,86799780,5740,5740,5740,5740,0
|
|
20230823,171800,86799780,5740,5740,5740,5740,0
|
|
20230823,171700,86799780,5740,5740,5740,5740,0
|
|
20230823,171600,86799780,5740,5740,5740,5740,0
|
|
20230823,171500,86799780,5740,5740,5740,5740,0
|
|
20230823,171400,86799780,5740,5740,5740,5740,0
|
|
20230823,171300,86799780,5740,5740,5740,5740,0
|
|
20230823,171200,86799780,5740,5740,5740,5740,0
|
|
20230823,171100,86799780,5740,5740,5740,5740,883
|
|
20230823,171000,86799780,5740,5740,5740,5740,0
|
|
20230823,170900,86799780,5740,5740,5740,5740,0
|
|
20230823,170800,86799780,5740,5740,5740,5740,0
|
|
20230823,170700,86799780,5740,5740,5740,5740,0
|
|
20230823,170600,86799780,5740,5740,5740,5740,0
|
|
20230823,170500,86799780,5740,5740,5740,5740,0
|
|
20230823,170400,86799780,5740,5740,5740,5740,0
|
|
20230823,170300,86799780,5740,5740,5740,5740,0
|
|
20230823,170200,86799780,5740,5740,5740,5740,0
|
|
20230823,170100,86799780,5740,5740,5740,5740,0
|
|
20230823,170000,86799780,5740,5740,5740,5740,0
|
|
20230823,165900,86799780,5740,5740,5740,5740,0
|
|
20230823,165800,86799780,5740,5740,5740,5740,0
|
|
20230823,165700,86799780,5740,5740,5740,5740,0
|
|
20230823,165600,86799780,5740,5740,5740,5740,0
|
|
20230823,165500,86799780,5740,5740,5740,5740,0
|
|
20230823,165400,86799780,5740,5740,5740,5740,0
|
|
20230823,165300,86799780,5740,5740,5740,5740,0
|
|
20230823,165200,86799780,5740,5740,5740,5740,0
|
|
20230823,165100,86799780,5740,5740,5740,5740,0
|
|
20230823,165000,86799780,5740,5740,5740,5740,0
|
|
20230823,164900,86799780,5740,5740,5740,5740,0
|
|
20230823,164800,86799780,5740,5740,5740,5740,0
|
|
20230823,164700,86799780,5740,5740,5740,5740,0
|
|
20230823,164600,86799780,5740,5740,5740,5740,0
|
|
20230823,164500,86799780,5740,5740,5740,5740,0
|
|
20230823,164400,86799780,5740,5740,5740,5740,0
|
|
20230823,164300,86799780,5740,5740,5740,5740,0
|
|
20230823,164200,86799780,5740,5740,5740,5740,0
|
|
20230823,164100,86799780,5740,5740,5740,5740,883
|
|
20230823,164000,86799780,5740,5740,5740,5740,0
|
|
20230823,163900,86799780,5740,5740,5740,5740,0
|
|
20230823,163800,86799780,5740,5740,5740,5740,0
|
|
20230823,163700,86799780,5740,5740,5740,5740,0
|
|
20230823,163600,86799780,5740,5740,5740,5740,0
|
|
20230823,163500,86799780,5740,5740,5740,5740,0
|
|
20230823,163400,86799780,5740,5740,5740,5740,0
|
|
20230823,163300,86799780,5740,5740,5740,5740,0
|
|
20230823,163200,86799780,5740,5740,5740,5740,0
|
|
20230823,163100,86799780,5740,5740,5740,5740,0
|
|
20230823,163000,86799780,5740,5740,5740,5740,0
|
|
20230823,162900,86799780,5740,5740,5740,5740,0
|
|
20230823,162800,86799780,5740,5740,5740,5740,0
|
|
20230823,162700,86799780,5740,5740,5740,5740,0
|
|
20230823,162600,86799780,5740,5740,5740,5740,0
|
|
20230823,162500,86799780,5740,5740,5740,5740,0
|
|
20230823,162400,86799780,5740,5740,5740,5740,0
|
|
20230823,162300,86799780,5740,5740,5740,5740,0
|
|
20230823,162200,86799780,5740,5740,5740,5740,0
|
|
20230823,162100,86799780,5740,5740,5740,5740,0
|
|
20230823,162000,86799780,5740,5740,5740,5740,0
|
|
20230823,161900,86799780,5740,5740,5740,5740,0
|
|
20230823,161800,86799780,5740,5740,5740,5740,0
|
|
20230823,161700,86799780,5740,5740,5740,5740,0
|
|
20230823,161600,86799780,5740,5740,5740,5740,0
|
|
20230823,161500,86799780,5740,5740,5740,5740,0
|
|
20230823,161400,86799780,5740,5740,5740,5740,0
|
|
20230823,161300,86799780,5740,5740,5740,5740,0
|
|
20230823,161200,86799780,5740,5740,5740,5740,0
|
|
20230823,161100,86799780,5740,5740,5740,5740,883
|
|
20230823,161000,86799780,5740,5740,5740,5740,0
|
|
20230823,160900,86799780,5740,5740,5740,5740,0
|
|
20230823,160800,86799780,5740,5740,5740,5740,0
|
|
20230823,160700,86799780,5740,5740,5740,5740,0
|
|
20230823,160600,86799780,5740,5740,5740,5740,0
|
|
20230823,160500,86799780,5740,5740,5740,5740,0
|
|
20230823,160400,86799780,5740,5740,5740,5740,0
|
|
20230823,160300,86799780,5740,5740,5740,5740,0
|
|
20230823,160200,86799780,5740,5740,5740,5740,0
|
|
20230823,160100,86799780,5740,5740,5740,5740,0
|
|
20230823,160000,86799780,5740,5740,5740,5740,0
|
|
20230823,155900,86799780,5740,5740,5740,5740,0
|
|
20230823,155800,86799780,5740,5740,5740,5740,0
|
|
20230823,155700,86799780,5740,5740,5740,5740,0
|
|
20230823,155600,86799780,5740,5740,5740,5740,0
|
|
20230823,155500,86799780,5740,5740,5740,5740,0
|
|
20230823,155400,86799780,5740,5740,5740,5740,0
|
|
20230823,155300,86799780,5740,5740,5740,5740,0
|
|
20230823,155200,86799780,5740,5740,5740,5740,0
|
|
20230823,155100,86799780,5740,5740,5740,5740,0
|
|
20230823,155000,86799780,5740,5740,5740,5740,0
|
|
20230823,154900,86799780,5740,5740,5740,5740,0
|
|
20230823,154800,86799780,5740,5740,5740,5740,0
|
|
20230823,154700,86799780,5740,5740,5740,5740,0
|
|
20230823,154600,86799780,5740,5740,5740,5740,0
|
|
20230823,154500,86799780,5740,5740,5740,5740,0
|
|
20230823,154400,86799780,5740,5740,5740,5740,0
|
|
20230823,154300,86799780,5740,5740,5740,5740,0
|
|
20230823,154200,86799780,5740,5740,5740,5740,0
|
|
20230823,154100,86799780,5740,5740,5740,5740,883
|
|
20230823,154000,86799780,5740,5740,5740,5740,0
|
|
20230823,153900,86799780,5740,5740,5740,5740,0
|
|
20230823,153800,86799780,5740,5740,5740,5740,0
|
|
20230823,153700,86799780,5740,5740,5740,5740,0
|
|
20230823,153600,86799780,5740,5740,5740,5740,0
|
|
20230823,153500,86799780,5740,5740,5740,5740,0
|
|
20230823,153400,86799780,5740,5740,5740,5740,0
|
|
20230823,153300,86799780,5740,5740,5740,5740,0
|
|
20230823,153200,86799780,5740,5740,5740,5740,0
|
|
20230823,153100,86799780,5740,5740,5740,5740,0
|
|
20230823,153000,86799780,5740,5740,5740,5740,883
|
|
20230823,152900,81731360,5780,5780,5780,5780,0
|
|
20230823,152800,81731360,5780,5780,5780,5780,0
|
|
20230823,152700,81731360,5780,5780,5780,5780,0
|
|
20230823,152600,81731360,5780,5780,5780,5780,0
|
|
20230823,152500,81731360,5780,5780,5780,5780,0
|
|
20230823,152400,81731360,5780,5780,5780,5780,0
|
|
20230823,152300,81731360,5780,5780,5780,5780,0
|
|
20230823,152200,81731360,5780,5780,5780,5780,0
|
|
20230823,152100,81731360,5780,5780,5780,5780,0
|
|
20230823,152000,81731360,5780,5780,5780,5780,0
|
|
20230823,151900,81731360,5780,5780,5780,5780,0
|
|
20230823,151800,81731360,5780,5780,5780,5780,1
|
|
20230823,151700,81725580,5780,5780,5780,5780,0
|
|
20230823,151600,81725580,5780,5780,5780,5780,10
|
|
20230823,151500,81667780,5770,5770,5770,5770,0
|
|
20230823,151400,81667780,5770,5770,5770,5770,0
|
|
20230823,151300,81667780,5770,5770,5770,5770,3
|
|
20230823,151200,81650470,5770,5770,5770,5770,3
|
|
20230823,151100,81633160,5780,5780,5780,5780,100
|
|
20230823,151000,81055160,5780,5780,5780,5780,0
|
|
20230823,150900,81055160,5780,5780,5780,5780,3
|
|
20230823,150800,81037820,5780,5780,5780,5780,0
|
|
20230823,150700,81037820,5780,5780,5780,5780,0
|
|
20230823,150600,81037820,5780,5780,5780,5780,0
|
|
20230823,150500,81037820,5780,5780,5780,5780,0
|
|
20230823,150400,81037820,5780,5780,5780,5780,1
|
|
20230823,150300,81032040,5760,5760,5760,5760,60
|
|
20230823,150200,80686440,5760,5760,5760,5760,37
|
|
20230823,150100,80473320,5760,5760,5760,5760,1
|
|
20230823,150000,80467560,5750,5760,5760,5750,334
|
|
20230823,145900,78544260,5760,5760,5760,5760,0
|
|
20230823,145800,78544260,5760,5760,5760,5760,0
|
|
20230823,145700,78544260,5760,5760,5760,5760,0
|
|
20230823,145600,78544260,5760,5760,5760,5760,0
|
|
20230823,145500,78544260,5760,5760,5760,5760,0
|
|
20230823,145400,78544260,5760,5760,5760,5760,0
|
|
20230823,145300,78544260,5760,5760,5760,5760,0
|
|
20230823,145200,78544260,5760,5760,5760,5760,0
|
|
20230823,145100,78544260,5760,5760,5760,5760,0
|
|
20230823,145000,78544260,5760,5760,5760,5760,0
|
|
20230823,144900,78544260,5760,5750,5760,5750,11
|
|
20230823,144800,78481000,5760,5760,5760,5760,1
|
|
20230823,144700,78475240,5750,5750,5750,5750,270
|
|
20230823,144600,76922740,5750,5750,5750,5750,0
|
|
20230823,144500,76922740,5750,5750,5750,5750,0
|
|
20230823,144400,76922740,5750,5750,5750,5750,120
|
|
20230823,144300,76232740,5750,5750,5750,5750,50
|
|
20230823,144200,75945240,5760,5760,5760,5760,20
|
|
20230823,144100,75830040,5770,5770,5770,5770,0
|
|
20230823,144000,75830040,5770,5770,5770,5770,0
|
|
20230823,143900,75830040,5770,5770,5770,5770,4
|
|
20230823,143800,75806960,5770,5770,5770,5770,0
|
|
20230823,143700,75806960,5770,5770,5770,5770,0
|
|
20230823,143600,75806960,5770,5770,5770,5770,0
|
|
20230823,143500,75806960,5770,5770,5770,5770,0
|
|
20230823,143400,75806960,5770,5770,5770,5770,0
|
|
20230823,143300,75806960,5770,5770,5770,5770,0
|
|
20230823,143200,75806960,5770,5770,5770,5770,0
|
|
20230823,143100,75806960,5770,5770,5770,5770,0
|
|
20230823,143000,75806960,5770,5770,5770,5770,0
|
|
20230823,142900,75806960,5770,5770,5770,5770,0
|
|
20230823,142800,75806960,5770,5770,5770,5770,0
|
|
20230823,142700,75806960,5770,5770,5770,5770,1
|
|
20230823,142600,75801190,5750,5750,5750,5750,0
|
|
20230823,142500,75801190,5750,5750,5750,5750,0
|
|
20230823,142400,75801190,5750,5750,5750,5750,88
|
|
20230823,142300,75295190,5790,5790,5790,5790,0
|
|
20230823,142200,75295190,5790,5790,5790,5790,1
|
|
20230823,142100,75289400,5750,5750,5750,5750,4
|
|
20230823,142000,75266400,5790,5790,5790,5790,2
|
|
20230823,141900,75254820,5790,5790,5790,5790,2
|
|
20230823,141800,75243240,5750,5750,5750,5750,0
|
|
20230823,141700,75243240,5750,5750,5750,5750,0
|
|
20230823,141600,75243240,5750,5770,5770,5750,983
|
|
20230823,141500,69577520,5790,5790,5790,5790,0
|
|
20230823,141400,69577520,5790,5790,5790,5790,2
|
|
20230823,141300,69565940,5780,5780,5780,5780,0
|
|
20230823,141200,69565940,5780,5780,5780,5780,10
|
|
20230823,141100,69508140,5780,5780,5780,5780,0
|
|
20230823,141000,69508140,5780,5780,5780,5780,0
|
|
20230823,140900,69508140,5780,5780,5780,5780,0
|
|
20230823,140800,69508140,5780,5780,5780,5780,0
|
|
20230823,140700,69508140,5780,5780,5780,5780,0
|
|
20230823,140600,69508140,5780,5780,5780,5780,0
|
|
20230823,140500,69508140,5780,5780,5780,5780,0
|
|
20230823,140400,69508140,5780,5780,5780,5780,0
|
|
20230823,140300,69508140,5780,5780,5780,5780,0
|
|
20230823,140200,69508140,5780,5780,5780,5780,30
|
|
20230823,140100,69334740,5780,5780,5780,5780,0
|
|
20230823,140000,69334740,5780,5780,5780,5780,1044
|
|
20230823,135900,63300420,5780,5780,5780,5780,103
|
|
20230823,135800,62705080,5800,5800,5800,5800,0
|
|
20230823,135700,62705080,5800,5800,5800,5800,0
|
|
20230823,135600,62705080,5800,5800,5800,5800,0
|
|
20230823,135500,62705080,5800,5800,5800,5800,0
|
|
20230823,135400,62705080,5800,5800,5800,5800,5
|
|
20230823,135300,62676080,5800,5800,5800,5800,0
|
|
20230823,135200,62676080,5800,5800,5800,5800,0
|
|
20230823,135100,62676080,5800,5800,5800,5800,0
|
|
20230823,135000,62676080,5800,5800,5800,5800,0
|
|
20230823,134900,62676080,5800,5800,5800,5800,0
|
|
20230823,134800,62676080,5800,5800,5800,5800,0
|
|
20230823,134700,62676080,5800,5800,5800,5800,25
|
|
20230823,134600,62531080,5800,5800,5800,5800,0
|
|
20230823,134500,62531080,5800,5800,5800,5800,0
|
|
20230823,134400,62531080,5800,5800,5800,5800,0
|
|
20230823,134300,62531080,5800,5800,5800,5800,0
|
|
20230823,134200,62531080,5800,5800,5800,5800,2
|
|
20230823,134100,62519480,5780,5780,5780,5780,0
|
|
20230823,134000,62519480,5780,5780,5780,5780,0
|
|
20230823,133900,62519480,5780,5780,5780,5780,0
|
|
20230823,133800,62519480,5780,5780,5780,5780,0
|
|
20230823,133700,62519480,5780,5780,5780,5780,1
|
|
20230823,133600,62513700,5780,5780,5780,5780,50
|
|
20230823,133500,62224700,5800,5800,5800,5800,0
|
|
20230823,133400,62224700,5800,5800,5800,5800,0
|
|
20230823,133300,62224700,5800,5800,5800,5800,0
|
|
20230823,133200,62224700,5800,5800,5800,5800,0
|
|
20230823,133100,62224700,5800,5800,5800,5800,0
|
|
20230823,133000,62224700,5800,5800,5800,5800,0
|
|
20230823,132900,62224700,5800,5800,5800,5800,3
|
|
20230823,132800,62207300,5790,5790,5790,5790,0
|
|
20230823,132700,62207300,5790,5790,5790,5790,0
|
|
20230823,132600,62207300,5790,5790,5790,5790,0
|
|
20230823,132500,62207300,5790,5790,5790,5790,0
|
|
20230823,132400,62207300,5790,5790,5790,5790,0
|
|
20230823,132300,62207300,5790,5790,5790,5790,10
|
|
20230823,132200,62149400,5800,5800,5800,5800,0
|
|
20230823,132100,62149400,5800,5800,5800,5800,0
|
|
20230823,132000,62149400,5800,5800,5800,5800,0
|
|
20230823,131900,62149400,5800,5800,5800,5800,0
|
|
20230823,131800,62149400,5800,5800,5800,5800,279
|
|
20230823,131700,60531200,5800,5800,5800,5800,15
|
|
20230823,131600,60444200,5800,5800,5800,5800,10
|
|
20230823,131500,60386200,5800,5800,5800,5800,0
|
|
20230823,131400,60386200,5800,5800,5800,5800,0
|
|
20230823,131300,60386200,5800,5800,5800,5800,0
|
|
20230823,131200,60386200,5800,5800,5800,5800,0
|
|
20230823,131100,60386200,5800,5800,5800,5800,0
|
|
20230823,131000,60386200,5800,5800,5800,5800,0
|
|
20230823,130900,60386200,5800,5800,5800,5800,0
|
|
20230823,130800,60386200,5800,5800,5800,5800,0
|
|
20230823,130700,60386200,5800,5800,5800,5800,40
|
|
20230823,130600,60154200,5800,5800,5800,5800,500
|
|
20230823,130500,57254200,5800,5800,5800,5800,0
|
|
20230823,130400,57254200,5800,5800,5800,5800,0
|
|
20230823,130300,57254200,5800,5800,5800,5800,0
|
|
20230823,130200,57254200,5800,5800,5800,5800,0
|
|
20230823,130100,57254200,5800,5800,5800,5800,0
|
|
20230823,130000,57254200,5800,5800,5800,5800,0
|
|
20230823,125900,57254200,5800,5790,5800,5790,13
|
|
20230823,125800,57178920,5770,5770,5770,5770,0
|
|
20230823,125700,57178920,5770,5770,5770,5770,0
|
|
20230823,125600,57178920,5770,5770,5770,5770,600
|
|
20230823,125500,53716920,5790,5790,5790,5790,0
|
|
20230823,125400,53716920,5790,5790,5790,5790,0
|
|
20230823,125300,53716920,5790,5790,5790,5790,60
|
|
20230823,125200,53369520,5790,5790,5790,5790,600
|
|
20230823,125100,49895520,5790,5790,5790,5790,0
|
|
20230823,125000,49895520,5790,5790,5790,5790,0
|
|
20230823,124900,49895520,5790,5790,5790,5790,0
|
|
20230823,124800,49895520,5790,5790,5790,5790,10
|
|
20230823,124700,49837620,5780,5780,5780,5780,307
|
|
20230823,124600,48063160,5790,5790,5790,5790,0
|
|
20230823,124500,48063160,5790,5790,5790,5790,0
|
|
20230823,124400,48063160,5790,5790,5790,5790,0
|
|
20230823,124300,48063160,5790,5790,5790,5790,0
|
|
20230823,124200,48063160,5790,5790,5790,5790,0
|
|
20230823,124100,48063160,5790,5790,5790,5790,0
|
|
20230823,124000,48063160,5790,5790,5790,5790,0
|
|
20230823,123900,48063160,5790,5790,5790,5790,0
|
|
20230823,123800,48063160,5790,5790,5790,5790,0
|
|
20230823,123700,48063160,5790,5790,5790,5790,0
|
|
20230823,123600,48063160,5790,5790,5790,5790,0
|
|
20230823,123500,48063160,5790,5790,5790,5790,0
|
|
20230823,123400,48063160,5790,5790,5790,5790,0
|
|
20230823,123300,48063160,5790,5790,5790,5790,0
|
|
20230823,123200,48063160,5790,5790,5790,5790,0
|
|
20230823,123100,48063160,5790,5790,5790,5790,0
|
|
20230823,123000,48063160,5790,5790,5790,5790,0
|
|
20230823,122900,48063160,5790,5790,5790,5790,0
|
|
20230823,122800,48063160,5790,5790,5790,5790,0
|
|
20230823,122700,48063160,5790,5790,5790,5790,0
|
|
20230823,122600,48063160,5790,5790,5790,5790,0
|
|
20230823,122500,48063160,5790,5790,5790,5790,0
|
|
20230823,122400,48063160,5790,5790,5790,5790,0
|
|
20230823,122300,48063160,5790,5790,5790,5790,0
|
|
20230823,122200,48063160,5790,5790,5790,5790,0
|
|
20230823,122100,48063160,5790,5790,5790,5790,500
|
|
20230823,122000,45168160,5790,5790,5790,5790,0
|
|
20230823,121900,45168160,5790,5790,5790,5790,0
|
|
20230823,121800,45168160,5790,5790,5790,5790,0
|
|
20230823,121700,45168160,5790,5790,5790,5790,0
|
|
20230823,121600,45168160,5790,5790,5790,5790,0
|
|
20230823,121500,45168160,5790,5790,5790,5790,0
|
|
20230823,121400,45168160,5790,5790,5790,5790,0
|
|
20230823,121300,45168160,5790,5780,5790,5780,4
|
|
20230823,121200,45145030,5780,5780,5780,5780,370
|
|
20230823,121100,43006430,5780,5780,5780,5780,50
|
|
20230823,121000,42717430,5780,5780,5780,5780,1
|
|
20230823,120900,42711650,5770,5770,5770,5770,8
|
|
20230823,120800,42665490,5770,5770,5770,5770,0
|
|
20230823,120700,42665490,5770,5770,5770,5770,300
|
|
20230823,120600,40934490,5760,5760,5760,5760,0
|
|
20230823,120500,40934490,5760,5760,5760,5760,0
|
|
20230823,120400,40934490,5760,5770,5770,5760,300
|
|
20230823,120300,39203520,5780,5780,5780,5780,103
|
|
20230823,120200,38608180,5770,5770,5770,5770,0
|
|
20230823,120100,38608180,5770,5770,5770,5770,0
|
|
20230823,120000,38608180,5770,5770,5770,5770,0
|
|
20230823,115900,38608180,5770,5770,5770,5770,0
|
|
20230823,115800,38608180,5770,5770,5770,5770,0
|
|
20230823,115700,38608180,5770,5770,5770,5770,0
|
|
20230823,115600,38608180,5770,5770,5770,5770,50
|
|
20230823,115500,38319680,5770,5770,5770,5770,0
|
|
20230823,115400,38319680,5770,5770,5770,5770,0
|
|
20230823,115300,38319680,5770,5770,5770,5770,0
|
|
20230823,115200,38319680,5770,5770,5770,5770,0
|
|
20230823,115100,38319680,5770,5770,5770,5770,50
|
|
20230823,115000,38031180,5770,5770,5770,5770,0
|
|
20230823,114900,38031180,5770,5770,5770,5770,0
|
|
20230823,114800,38031180,5770,5770,5770,5770,0
|
|
20230823,114700,38031180,5770,5780,5780,5770,103
|
|
20230823,114600,37435870,5790,5790,5790,5790,0
|
|
20230823,114500,37435870,5790,5790,5790,5790,0
|
|
20230823,114400,37435870,5790,5790,5790,5790,0
|
|
20230823,114300,37435870,5790,5790,5790,5790,0
|
|
20230823,114200,37435870,5790,5790,5790,5790,0
|
|
20230823,114100,37435870,5790,5790,5790,5790,0
|
|
20230823,114000,37435870,5790,5790,5790,5790,0
|
|
20230823,113900,37435870,5790,5790,5790,5790,0
|
|
20230823,113800,37435870,5790,5790,5790,5790,0
|
|
20230823,113700,37435870,5790,5790,5790,5790,0
|
|
20230823,113600,37435870,5790,5790,5790,5790,0
|
|
20230823,113500,37435870,5790,5790,5790,5790,0
|
|
20230823,113400,37435870,5790,5790,5790,5790,1
|
|
20230823,113300,37430080,5770,5770,5770,5770,0
|
|
20230823,113200,37430080,5770,5770,5770,5770,0
|
|
20230823,113100,37430080,5770,5770,5770,5770,0
|
|
20230823,113000,37430080,5770,5770,5770,5770,0
|
|
20230823,112900,37430080,5770,5770,5770,5770,0
|
|
20230823,112800,37430080,5770,5770,5770,5770,10
|
|
20230823,112700,37372380,5770,5770,5770,5770,0
|
|
20230823,112600,37372380,5770,5770,5770,5770,0
|
|
20230823,112500,37372380,5770,5770,5770,5770,30
|
|
20230823,112400,37199280,5780,5780,5780,5780,0
|
|
20230823,112300,37199280,5780,5780,5780,5780,0
|
|
20230823,112200,37199280,5780,5780,5780,5780,0
|
|
20230823,112100,37199280,5780,5780,5780,5780,0
|
|
20230823,112000,37199280,5780,5780,5780,5780,0
|
|
20230823,111900,37199280,5780,5780,5780,5780,0
|
|
20230823,111800,37199280,5780,5780,5780,5780,0
|
|
20230823,111700,37199280,5780,5780,5780,5780,0
|
|
20230823,111600,37199280,5780,5780,5780,5780,0
|
|
20230823,111500,37199280,5780,5780,5780,5780,0
|
|
20230823,111400,37199280,5780,5780,5780,5780,0
|
|
20230823,111300,37199280,5780,5780,5780,5780,0
|
|
20230823,111200,37199280,5780,5780,5780,5780,0
|
|
20230823,111100,37199280,5780,5780,5780,5780,0
|
|
20230823,111000,37199280,5780,5780,5780,5780,0
|
|
20230823,110900,37199280,5780,5780,5780,5780,0
|
|
20230823,110800,37199280,5780,5780,5780,5780,0
|
|
20230823,110700,37199280,5780,5780,5780,5780,0
|
|
20230823,110600,37199280,5780,5780,5780,5780,0
|
|
20230823,110500,37199280,5780,5780,5780,5780,0
|
|
20230823,110400,37199280,5780,5780,5780,5780,0
|
|
20230823,110300,37199280,5780,5780,5780,5780,0
|
|
20230823,110200,37199280,5780,5780,5780,5780,0
|
|
20230823,110100,37199280,5780,5780,5780,5780,157
|
|
20230823,110000,36291820,5780,5780,5780,5780,0
|
|
20230823,105900,36291820,5780,5780,5780,5780,0
|
|
20230823,105800,36291820,5780,5780,5780,5780,0
|
|
20230823,105700,36291820,5780,5780,5780,5780,0
|
|
20230823,105600,36291820,5780,5780,5780,5780,0
|
|
20230823,105500,36291820,5780,5780,5780,5780,0
|
|
20230823,105400,36291820,5780,5780,5780,5780,0
|
|
20230823,105300,36291820,5780,5780,5780,5780,0
|
|
20230823,105200,36291820,5780,5780,5780,5780,0
|
|
20230823,105100,36291820,5780,5780,5780,5780,380
|
|
20230823,105000,34095420,5780,5780,5780,5780,0
|
|
20230823,104900,34095420,5780,5780,5780,5780,160
|
|
20230823,104800,33170620,5780,5780,5780,5780,81
|
|
20230823,104700,32702440,5780,5780,5780,5780,0
|
|
20230823,104600,32702440,5780,5780,5780,5780,0
|
|
20230823,104500,32702440,5780,5780,5780,5780,0
|
|
20230823,104400,32702440,5780,5780,5780,5780,0
|
|
20230823,104300,32702440,5780,5780,5780,5780,0
|
|
20230823,104200,32702440,5780,5780,5780,5780,1
|
|
20230823,104100,32696660,5750,5750,5750,5750,0
|
|
20230823,104000,32696660,5750,5750,5750,5750,0
|
|
20230823,103900,32696660,5750,5750,5750,5750,0
|
|
20230823,103800,32696660,5750,5750,5750,5750,8
|
|
20230823,103700,32650660,5750,5780,5780,5750,2500
|
|
20230823,103600,18224730,5810,5810,5810,5810,0
|
|
20230823,103500,18224730,5810,5810,5810,5810,0
|
|
20230823,103400,18224730,5810,5810,5810,5810,0
|
|
20230823,103300,18224730,5810,5810,5810,5810,0
|
|
20230823,103200,18224730,5810,5810,5810,5810,0
|
|
20230823,103100,18224730,5810,5810,5810,5810,0
|
|
20230823,103000,18224730,5810,5810,5810,5810,0
|
|
20230823,102900,18224730,5810,5810,5810,5810,0
|
|
20230823,102800,18224730,5810,5790,5810,5780,384
|
|
20230823,102700,16002480,5810,5810,5810,5810,0
|
|
20230823,102600,16002480,5810,5810,5810,5810,0
|
|
20230823,102500,16002480,5810,5810,5810,5810,10
|
|
20230823,102400,15944380,5830,5830,5830,5830,0
|
|
20230823,102300,15944380,5830,5830,5830,5830,0
|
|
20230823,102200,15944380,5830,5830,5830,5830,0
|
|
20230823,102100,15944380,5830,5830,5830,5830,0
|
|
20230823,102000,15944380,5830,5830,5830,5830,0
|
|
20230823,101900,15944380,5830,5830,5830,5830,0
|
|
20230823,101800,15944380,5830,5830,5830,5830,0
|
|
20230823,101700,15944380,5830,5830,5830,5830,0
|
|
20230823,101600,15944380,5830,5830,5830,5830,0
|
|
20230823,101500,15944380,5830,5830,5830,5830,0
|
|
20230823,101400,15944380,5830,5830,5830,5830,0
|
|
20230823,101300,15944380,5830,5830,5830,5830,0
|
|
20230823,101200,15944380,5830,5830,5830,5830,0
|
|
20230823,101100,15944380,5830,5830,5830,5830,0
|
|
20230823,101000,15944380,5830,5830,5830,5830,30
|
|
20230823,100900,15769480,5830,5800,5830,5800,11
|
|
20230823,100800,15705630,5810,5810,5810,5810,0
|
|
20230823,100700,15705630,5810,5810,5810,5810,0
|
|
20230823,100600,15705630,5810,5810,5810,5810,0
|
|
20230823,100500,15705630,5810,5810,5810,5810,0
|
|
20230823,100400,15705630,5810,5810,5810,5810,0
|
|
20230823,100300,15705630,5810,5810,5810,5810,0
|
|
20230823,100200,15705630,5810,5810,5810,5810,0
|
|
20230823,100100,15705630,5810,5810,5810,5810,0
|
|
20230823,100000,15705630,5810,5810,5810,5810,0
|
|
20230823,095900,15705630,5810,5810,5810,5810,0
|
|
20230823,095800,15705630,5810,5790,5810,5790,384
|
|
20230823,095700,13482150,5790,5810,5810,5790,20
|
|
20230823,095600,13366150,5810,5810,5810,5810,0
|
|
20230823,095500,13366150,5810,5810,5810,5810,1
|
|
20230823,095400,13360340,5790,5790,5790,5790,0
|
|
20230823,095300,13360340,5790,5790,5790,5790,0
|
|
20230823,095200,13360340,5790,5790,5790,5790,0
|
|
20230823,095100,13360340,5790,5790,5790,5790,0
|
|
20230823,095000,13360340,5790,5790,5790,5790,205
|
|
20230823,094900,12173390,5800,5800,5800,5800,0
|
|
20230823,094800,12173390,5800,5800,5800,5800,0
|
|
20230823,094700,12173390,5800,5800,5800,5800,0
|
|
20230823,094600,12173390,5800,5800,5800,5800,30
|
|
20230823,094500,11999390,5790,5790,5790,5790,0
|
|
20230823,094400,11999390,5790,5790,5790,5790,0
|
|
20230823,094300,11999390,5790,5790,5790,5790,0
|
|
20230823,094200,11999390,5790,5790,5790,5790,20
|
|
20230823,094100,11883590,5810,5810,5810,5810,0
|
|
20230823,094000,11883590,5810,5810,5810,5810,0
|
|
20230823,093900,11883590,5810,5810,5810,5810,0
|
|
20230823,093800,11883590,5810,5810,5810,5810,0
|
|
20230823,093700,11883590,5810,5810,5810,5810,1
|
|
20230823,093600,11877780,5790,5790,5790,5790,320
|
|
20230823,093500,10024980,5820,5820,5820,5820,0
|
|
20230823,093400,10024980,5820,5800,5820,5800,10
|
|
20230823,093300,9966920,5800,5800,5800,5800,1
|
|
20230823,093200,9961120,5800,5800,5800,5800,0
|
|
20230823,093100,9961120,5800,5800,5800,5800,5
|
|
20230823,093000,9932120,5800,5800,5800,5800,10
|
|
20230823,092900,9874120,5800,5800,5800,5800,22
|
|
20230823,092800,9746520,5790,5790,5790,5790,0
|
|
20230823,092700,9746520,5790,5790,5790,5790,158
|
|
20230823,092600,8831700,5800,5800,5800,5800,0
|
|
20230823,092500,8831700,5800,5800,5800,5800,0
|
|
20230823,092400,8831700,5800,5800,5800,5800,0
|
|
20230823,092300,8831700,5800,5800,5800,5800,1
|
|
20230823,092200,8825900,5780,5780,5780,5780,0
|
|
20230823,092100,8825900,5780,5780,5780,5780,171
|
|
20230823,092000,7837520,5810,5810,5810,5810,9
|
|
20230823,091900,7785230,5810,5810,5810,5810,0
|
|
20230823,091800,7785230,5810,5810,5810,5810,20
|
|
20230823,091700,7669030,5810,5810,5810,5810,0
|
|
20230823,091600,7669030,5810,5810,5810,5810,0
|
|
20230823,091500,7669030,5810,5810,5810,5810,3
|
|
20230823,091400,7651600,5820,5820,5820,5820,0
|
|
20230823,091300,7651600,5820,5810,5820,5810,2
|
|
20230823,091200,7639970,5780,5780,5780,5780,0
|
|
20230823,091100,7639970,5780,5780,5780,5780,20
|
|
20230823,091000,7524370,5820,5820,5820,5820,16
|
|
20230823,090900,7431250,5830,5830,5830,5830,0
|
|
20230823,090800,7431250,5830,5830,5830,5830,0
|
|
20230823,090700,7431250,5830,5830,5830,5830,0
|
|
20230823,090600,7431250,5830,5830,5830,5830,0
|
|
20230823,090500,7431250,5830,5810,5830,5810,7
|
|
20230823,090400,7390530,5770,5770,5770,5770,1095
|
|
20230823,090300,1072380,5770,5810,5810,5770,3
|
|
20230823,090200,1055030,5810,5810,5810,5810,10
|
|
20230823,090100,996930,5830,5830,5830,5830,0
|
|
20230823,090000,996930,5830,5830,5830,5830,171
|