597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185400,99524340,5480,5480,5480,5480,151
|
|
20230822,185300,99524340,5480,5480,5480,5480,0
|
|
20230822,185200,99524340,5480,5480,5480,5480,0
|
|
20230822,185100,99524340,5480,5480,5480,5480,0
|
|
20230822,185000,99524340,5480,5480,5480,5480,0
|
|
20230822,184900,99524340,5480,5480,5480,5480,0
|
|
20230822,184800,99524340,5480,5480,5480,5480,0
|
|
20230822,184700,99524340,5480,5480,5480,5480,0
|
|
20230822,184600,99524340,5480,5480,5480,5480,0
|
|
20230822,184500,99524340,5480,5480,5480,5480,0
|
|
20230822,184400,99524340,5480,5480,5480,5480,0
|
|
20230822,184300,99524340,5480,5480,5480,5480,0
|
|
20230822,184200,99524340,5480,5480,5480,5480,0
|
|
20230822,184100,99524340,5480,5480,5480,5480,0
|
|
20230822,184000,99524340,5480,5480,5480,5480,0
|
|
20230822,183900,99524340,5480,5480,5480,5480,0
|
|
20230822,183800,99524340,5480,5480,5480,5480,0
|
|
20230822,183700,99524340,5480,5480,5480,5480,0
|
|
20230822,183600,99524340,5480,5480,5480,5480,0
|
|
20230822,183500,99524340,5480,5480,5480,5480,0
|
|
20230822,183400,99524340,5480,5480,5480,5480,0
|
|
20230822,183300,99524340,5480,5480,5480,5480,0
|
|
20230822,183200,99524340,5480,5480,5480,5480,0
|
|
20230822,183100,99524340,5480,5480,5480,5480,0
|
|
20230822,183000,99524340,5480,5480,5480,5480,0
|
|
20230822,182900,99524340,5480,5480,5480,5480,0
|
|
20230822,182800,99524340,5480,5480,5480,5480,0
|
|
20230822,182700,99524340,5480,5480,5480,5480,0
|
|
20230822,182600,99524340,5480,5480,5480,5480,0
|
|
20230822,182500,99524340,5480,5480,5480,5480,0
|
|
20230822,182400,99524340,5480,5480,5480,5480,151
|
|
20230822,182300,99524340,5480,5480,5480,5480,0
|
|
20230822,182200,99524340,5480,5480,5480,5480,0
|
|
20230822,182100,99524340,5480,5480,5480,5480,0
|
|
20230822,182000,99524340,5480,5480,5480,5480,0
|
|
20230822,181900,99524340,5480,5480,5480,5480,0
|
|
20230822,181800,99524340,5480,5480,5480,5480,0
|
|
20230822,181700,99524340,5480,5480,5480,5480,0
|
|
20230822,181600,99524340,5480,5480,5480,5480,0
|
|
20230822,181500,99524340,5480,5480,5480,5480,0
|
|
20230822,181400,99524340,5480,5480,5480,5480,0
|
|
20230822,181300,99524340,5480,5480,5480,5480,0
|
|
20230822,181200,99524340,5480,5480,5480,5480,0
|
|
20230822,181100,99524340,5480,5480,5480,5480,0
|
|
20230822,181000,99524340,5480,5480,5480,5480,0
|
|
20230822,180900,99524340,5480,5480,5480,5480,0
|
|
20230822,180800,99524340,5480,5480,5480,5480,0
|
|
20230822,180700,99524340,5480,5480,5480,5480,0
|
|
20230822,180600,99524340,5480,5480,5480,5480,0
|
|
20230822,180500,99524340,5480,5480,5480,5480,0
|
|
20230822,180400,99524340,5480,5480,5480,5480,0
|
|
20230822,180300,99524340,5480,5480,5480,5480,0
|
|
20230822,180200,99524340,5480,5480,5480,5480,0
|
|
20230822,180100,99524340,5480,5480,5480,5480,0
|
|
20230822,180000,99524340,5480,5480,5480,5480,0
|
|
20230822,175900,99524340,5480,5480,5480,5480,0
|
|
20230822,175800,99524340,5480,5480,5480,5480,0
|
|
20230822,175700,99524340,5480,5480,5480,5480,0
|
|
20230822,175600,99524340,5480,5480,5480,5480,0
|
|
20230822,175500,99524340,5480,5480,5480,5480,0
|
|
20230822,175400,99524340,5480,5480,5480,5480,151
|
|
20230822,175300,99524340,5480,5480,5480,5480,0
|
|
20230822,175200,99524340,5480,5480,5480,5480,0
|
|
20230822,175100,99524340,5480,5480,5480,5480,0
|
|
20230822,175000,99524340,5480,5480,5480,5480,0
|
|
20230822,174900,99524340,5480,5480,5480,5480,0
|
|
20230822,174800,99524340,5480,5480,5480,5480,0
|
|
20230822,174700,99524340,5480,5480,5480,5480,0
|
|
20230822,174600,99524340,5480,5480,5480,5480,0
|
|
20230822,174500,99524340,5480,5480,5480,5480,0
|
|
20230822,174400,99524340,5480,5480,5480,5480,0
|
|
20230822,174300,99524340,5480,5480,5480,5480,0
|
|
20230822,174200,99524340,5480,5480,5480,5480,0
|
|
20230822,174100,99524340,5480,5480,5480,5480,0
|
|
20230822,174000,99524340,5480,5480,5480,5480,0
|
|
20230822,173900,99524340,5480,5480,5480,5480,0
|
|
20230822,173800,99524340,5480,5480,5480,5480,0
|
|
20230822,173700,99524340,5480,5480,5480,5480,0
|
|
20230822,173600,99524340,5480,5480,5480,5480,0
|
|
20230822,173500,99524340,5480,5480,5480,5480,0
|
|
20230822,173400,99524340,5480,5480,5480,5480,0
|
|
20230822,173300,99524340,5480,5480,5480,5480,0
|
|
20230822,173200,99524340,5480,5480,5480,5480,0
|
|
20230822,173100,99524340,5480,5480,5480,5480,0
|
|
20230822,173000,99524340,5480,5480,5480,5480,0
|
|
20230822,172900,99524340,5480,5480,5480,5480,0
|
|
20230822,172800,99524340,5480,5480,5480,5480,0
|
|
20230822,172700,99524340,5480,5480,5480,5480,0
|
|
20230822,172600,99524340,5480,5480,5480,5480,0
|
|
20230822,172500,99524340,5480,5480,5480,5480,0
|
|
20230822,172400,99524340,5480,5480,5480,5480,151
|
|
20230822,172300,99524340,5480,5480,5480,5480,0
|
|
20230822,172200,99524340,5480,5480,5480,5480,0
|
|
20230822,172100,99524340,5480,5480,5480,5480,0
|
|
20230822,172000,99524340,5480,5480,5480,5480,0
|
|
20230822,171900,99524340,5480,5480,5480,5480,0
|
|
20230822,171800,99524340,5480,5480,5480,5480,0
|
|
20230822,171700,99524340,5480,5480,5480,5480,0
|
|
20230822,171600,99524340,5480,5480,5480,5480,0
|
|
20230822,171500,99524340,5480,5480,5480,5480,0
|
|
20230822,171400,99524340,5480,5480,5480,5480,0
|
|
20230822,171300,99524340,5480,5480,5480,5480,0
|
|
20230822,171200,99524340,5480,5480,5480,5480,0
|
|
20230822,171100,99524340,5480,5480,5480,5480,0
|
|
20230822,171000,99524340,5480,5480,5480,5480,0
|
|
20230822,170900,99524340,5480,5480,5480,5480,0
|
|
20230822,170800,99524340,5480,5480,5480,5480,0
|
|
20230822,170700,99524340,5480,5480,5480,5480,0
|
|
20230822,170600,99524340,5480,5480,5480,5480,0
|
|
20230822,170500,99524340,5480,5480,5480,5480,0
|
|
20230822,170400,99524340,5480,5480,5480,5480,0
|
|
20230822,170300,99524340,5480,5480,5480,5480,0
|
|
20230822,170200,99524340,5480,5480,5480,5480,0
|
|
20230822,170100,99524340,5480,5480,5480,5480,0
|
|
20230822,170000,99524340,5480,5480,5480,5480,0
|
|
20230822,165900,99524340,5480,5480,5480,5480,0
|
|
20230822,165800,99524340,5480,5480,5480,5480,0
|
|
20230822,165700,99524340,5480,5480,5480,5480,0
|
|
20230822,165600,99524340,5480,5480,5480,5480,0
|
|
20230822,165500,99524340,5480,5480,5480,5480,0
|
|
20230822,165400,99524340,5480,5480,5480,5480,151
|
|
20230822,165300,99524340,5480,5480,5480,5480,0
|
|
20230822,165200,99524340,5480,5480,5480,5480,0
|
|
20230822,165100,99524340,5480,5480,5480,5480,0
|
|
20230822,165000,99524340,5480,5480,5480,5480,0
|
|
20230822,164900,99524340,5480,5480,5480,5480,0
|
|
20230822,164800,99524340,5480,5480,5480,5480,0
|
|
20230822,164700,99524340,5480,5480,5480,5480,0
|
|
20230822,164600,99524340,5480,5480,5480,5480,0
|
|
20230822,164500,99524340,5480,5480,5480,5480,0
|
|
20230822,164400,99524340,5480,5480,5480,5480,0
|
|
20230822,164300,99524340,5480,5480,5480,5480,0
|
|
20230822,164200,99524340,5480,5480,5480,5480,0
|
|
20230822,164100,99524340,5480,5480,5480,5480,0
|
|
20230822,164000,99524340,5480,5480,5480,5480,0
|
|
20230822,163900,99524340,5480,5480,5480,5480,0
|
|
20230822,163800,99524340,5480,5480,5480,5480,0
|
|
20230822,163700,99524340,5480,5480,5480,5480,0
|
|
20230822,163600,99524340,5480,5480,5480,5480,0
|
|
20230822,163500,99524340,5480,5480,5480,5480,0
|
|
20230822,163400,99524340,5480,5480,5480,5480,0
|
|
20230822,163300,99524340,5480,5480,5480,5480,0
|
|
20230822,163200,99524340,5480,5480,5480,5480,0
|
|
20230822,163100,99524340,5480,5480,5480,5480,0
|
|
20230822,163000,99524340,5480,5480,5480,5480,0
|
|
20230822,162900,99524340,5480,5480,5480,5480,0
|
|
20230822,162800,99524340,5480,5480,5480,5480,0
|
|
20230822,162700,99524340,5480,5480,5480,5480,0
|
|
20230822,162600,99524340,5480,5480,5480,5480,0
|
|
20230822,162500,99524340,5480,5480,5480,5480,0
|
|
20230822,162400,99524340,5480,5480,5480,5480,151
|
|
20230822,162300,99524340,5480,5480,5480,5480,0
|
|
20230822,162200,99524340,5480,5480,5480,5480,0
|
|
20230822,162100,99524340,5480,5480,5480,5480,0
|
|
20230822,162000,99524340,5480,5480,5480,5480,0
|
|
20230822,161900,99524340,5480,5480,5480,5480,0
|
|
20230822,161800,99524340,5480,5480,5480,5480,0
|
|
20230822,161700,99524340,5480,5480,5480,5480,0
|
|
20230822,161600,99524340,5480,5480,5480,5480,0
|
|
20230822,161500,99524340,5480,5480,5480,5480,0
|
|
20230822,161400,99524340,5480,5480,5480,5480,0
|
|
20230822,161300,99524340,5480,5480,5480,5480,0
|
|
20230822,161200,99524340,5480,5480,5480,5480,0
|
|
20230822,161100,99524340,5480,5480,5480,5480,0
|
|
20230822,161000,99524340,5480,5480,5480,5480,0
|
|
20230822,160900,99524340,5480,5480,5480,5480,0
|
|
20230822,160800,99524340,5480,5480,5480,5480,0
|
|
20230822,160700,99524340,5480,5480,5480,5480,0
|
|
20230822,160600,99524340,5480,5480,5480,5480,0
|
|
20230822,160500,99524340,5480,5480,5480,5480,0
|
|
20230822,160400,99524340,5480,5480,5480,5480,0
|
|
20230822,160300,99524340,5480,5480,5480,5480,0
|
|
20230822,160200,99524340,5480,5480,5480,5480,0
|
|
20230822,160100,99524340,5480,5480,5480,5480,0
|
|
20230822,160000,99524340,5480,5480,5480,5480,0
|
|
20230822,155900,99524340,5480,5480,5480,5480,0
|
|
20230822,155800,99524340,5480,5480,5480,5480,0
|
|
20230822,155700,99524340,5480,5480,5480,5480,0
|
|
20230822,155600,99524340,5480,5480,5480,5480,0
|
|
20230822,155500,99524340,5480,5480,5480,5480,0
|
|
20230822,155400,99524340,5480,5480,5480,5480,151
|
|
20230822,155300,99524340,5480,5480,5480,5480,0
|
|
20230822,155200,99524340,5480,5480,5480,5480,0
|
|
20230822,155100,99524340,5480,5480,5480,5480,0
|
|
20230822,155000,99524340,5480,5480,5480,5480,0
|
|
20230822,154900,99524340,5480,5480,5480,5480,0
|
|
20230822,154800,99524340,5480,5480,5480,5480,0
|
|
20230822,154700,99524340,5480,5480,5480,5480,0
|
|
20230822,154600,99524340,5480,5480,5480,5480,0
|
|
20230822,154500,99524340,5480,5480,5480,5480,0
|
|
20230822,154400,99524340,5480,5480,5480,5480,0
|
|
20230822,154300,99524340,5480,5480,5480,5480,0
|
|
20230822,154200,99524340,5480,5480,5480,5480,0
|
|
20230822,154100,99524340,5480,5480,5480,5480,0
|
|
20230822,154000,99524340,5480,5480,5480,5480,0
|
|
20230822,153900,99524340,5480,5480,5480,5480,0
|
|
20230822,153800,99524340,5480,5480,5480,5480,0
|
|
20230822,153700,99524340,5480,5480,5480,5480,0
|
|
20230822,153600,99524340,5480,5480,5480,5480,0
|
|
20230822,153500,99524340,5480,5480,5480,5480,0
|
|
20230822,153400,99524340,5480,5480,5480,5480,0
|
|
20230822,153300,99524340,5480,5480,5480,5480,0
|
|
20230822,153200,99524340,5480,5480,5480,5480,0
|
|
20230822,153100,99524340,5480,5480,5480,5480,0
|
|
20230822,153000,99524340,5480,5480,5480,5480,151
|
|
20230822,152900,98696860,5410,5410,5410,5410,0
|
|
20230822,152800,98696860,5410,5410,5410,5410,0
|
|
20230822,152700,98696860,5410,5410,5410,5410,0
|
|
20230822,152600,98696860,5410,5410,5410,5410,0
|
|
20230822,152500,98696860,5410,5410,5410,5410,0
|
|
20230822,152400,98696860,5410,5410,5410,5410,0
|
|
20230822,152300,98696860,5410,5410,5410,5410,0
|
|
20230822,152200,98696860,5410,5410,5410,5410,0
|
|
20230822,152100,98696860,5410,5410,5410,5410,0
|
|
20230822,152000,98696860,5410,5410,5410,5410,0
|
|
20230822,151900,98696860,5410,5470,5470,5400,66
|
|
20230822,151800,98339680,5440,5440,5460,5440,3
|
|
20230822,151700,98323340,5470,5470,5470,5470,0
|
|
20230822,151600,98323340,5470,5440,5470,5440,48
|
|
20230822,151500,98062170,5480,5480,5480,5480,0
|
|
20230822,151400,98062170,5480,5480,5480,5480,0
|
|
20230822,151300,98062170,5480,5480,5480,5480,0
|
|
20230822,151200,98062170,5480,5480,5480,5480,2
|
|
20230822,151100,98051210,5450,5450,5450,5450,1
|
|
20230822,151000,98045760,5480,5480,5480,5480,0
|
|
20230822,150900,98045760,5480,5480,5480,5480,0
|
|
20230822,150800,98045760,5480,5480,5480,5480,0
|
|
20230822,150700,98045760,5480,5480,5480,5480,0
|
|
20230822,150600,98045760,5480,5480,5480,5480,0
|
|
20230822,150500,98045760,5480,5480,5480,5480,0
|
|
20230822,150400,98045760,5480,5480,5480,5480,1
|
|
20230822,150300,98040280,5480,5480,5480,5480,0
|
|
20230822,150200,98040280,5480,5480,5480,5480,0
|
|
20230822,150100,98040280,5480,5480,5480,5480,0
|
|
20230822,150000,98040280,5480,5480,5480,5480,0
|
|
20230822,145900,98040280,5480,5480,5480,5480,0
|
|
20230822,145800,98040280,5480,5480,5480,5480,0
|
|
20230822,145700,98040280,5480,5480,5480,5480,0
|
|
20230822,145600,98040280,5480,5480,5480,5480,0
|
|
20230822,145500,98040280,5480,5480,5480,5480,0
|
|
20230822,145400,98040280,5480,5480,5480,5480,0
|
|
20230822,145300,98040280,5480,5480,5480,5480,0
|
|
20230822,145200,98040280,5480,5480,5480,5480,0
|
|
20230822,145100,98040280,5480,5480,5480,5480,0
|
|
20230822,145000,98040280,5480,5480,5480,5480,0
|
|
20230822,144900,98040280,5480,5480,5480,5480,0
|
|
20230822,144800,98040280,5480,5480,5480,5480,0
|
|
20230822,144700,98040280,5480,5480,5480,5480,0
|
|
20230822,144600,98040280,5480,5480,5480,5480,0
|
|
20230822,144500,98040280,5480,5480,5480,5480,0
|
|
20230822,144400,98040280,5480,5480,5480,5480,0
|
|
20230822,144300,98040280,5480,5480,5480,5480,0
|
|
20230822,144200,98040280,5480,5480,5480,5480,0
|
|
20230822,144100,98040280,5480,5480,5480,5480,1
|
|
20230822,144000,98034800,5480,5480,5480,5480,0
|
|
20230822,143900,98034800,5480,5480,5480,5480,0
|
|
20230822,143800,98034800,5480,5480,5480,5480,0
|
|
20230822,143700,98034800,5480,5480,5480,5480,0
|
|
20230822,143600,98034800,5480,5480,5480,5480,2
|
|
20230822,143500,98023840,5500,5500,5500,5500,0
|
|
20230822,143400,98023840,5500,5500,5500,5500,0
|
|
20230822,143300,98023840,5500,5500,5500,5500,0
|
|
20230822,143200,98023840,5500,5500,5500,5500,0
|
|
20230822,143100,98023840,5500,5500,5500,5500,0
|
|
20230822,143000,98023840,5500,5500,5500,5500,0
|
|
20230822,142900,98023840,5500,5500,5500,5500,0
|
|
20230822,142800,98023840,5500,5500,5500,5500,0
|
|
20230822,142700,98023840,5500,5500,5500,5500,0
|
|
20230822,142600,98023840,5500,5500,5500,5500,0
|
|
20230822,142500,98023840,5500,5490,5500,5490,370
|
|
20230822,142400,95989960,5480,5480,5480,5480,297
|
|
20230822,142300,94362400,5480,5480,5480,5480,0
|
|
20230822,142200,94362400,5480,5480,5480,5480,0
|
|
20230822,142100,94362400,5480,5480,5480,5480,0
|
|
20230822,142000,94362400,5480,5480,5480,5480,0
|
|
20230822,141900,94362400,5480,5460,5480,5460,1200
|
|
20230822,141800,87787350,5470,5470,5470,5470,0
|
|
20230822,141700,87787350,5470,5470,5470,5470,0
|
|
20230822,141600,87787350,5470,5470,5470,5470,0
|
|
20230822,141500,87787350,5470,5470,5470,5470,0
|
|
20230822,141400,87787350,5470,5460,5470,5460,55
|
|
20230822,141300,87486970,5470,5470,5470,5470,0
|
|
20230822,141200,87486970,5470,5470,5470,5470,0
|
|
20230822,141100,87486970,5470,5470,5470,5470,0
|
|
20230822,141000,87486970,5470,5470,5470,5470,0
|
|
20230822,140900,87486970,5470,5470,5470,5470,0
|
|
20230822,140800,87486970,5470,5470,5470,5470,0
|
|
20230822,140700,87486970,5470,5470,5470,5470,0
|
|
20230822,140600,87486970,5470,5470,5470,5470,0
|
|
20230822,140500,87486970,5470,5470,5470,5470,0
|
|
20230822,140400,87486970,5470,5470,5470,5470,4
|
|
20230822,140300,87465090,5470,5470,5490,5470,76
|
|
20230822,140200,87048790,5470,5460,5470,5460,247
|
|
20230822,140100,85699160,5460,5460,5460,5460,0
|
|
20230822,140000,85699160,5460,5460,5460,5460,0
|
|
20230822,135900,85699160,5460,5460,5460,5460,0
|
|
20230822,135800,85699160,5460,5410,5460,5410,8
|
|
20230822,135700,85655780,5460,5460,5460,5460,0
|
|
20230822,135600,85655780,5460,5460,5460,5460,0
|
|
20230822,135500,85655780,5460,5460,5460,5460,20
|
|
20230822,135400,85546580,5460,5460,5460,5460,2
|
|
20230822,135300,85535660,5450,5420,5450,5420,210
|
|
20230822,135200,84391740,5430,5430,5430,5430,9
|
|
20230822,135100,84342870,5450,5440,5450,5440,130
|
|
20230822,135000,83634780,5450,5450,5450,5450,0
|
|
20230822,134900,83634780,5450,5450,5450,5450,0
|
|
20230822,134800,83634780,5450,5450,5450,5450,0
|
|
20230822,134700,83634780,5450,5430,5450,5430,100
|
|
20230822,134600,83089820,5450,5450,5450,5450,0
|
|
20230822,134500,83089820,5450,5450,5450,5450,0
|
|
20230822,134400,83089820,5450,5450,5450,5450,0
|
|
20230822,134300,83089820,5450,5450,5450,5450,0
|
|
20230822,134200,83089820,5450,5390,5450,5390,36
|
|
20230822,134100,82895570,5390,5390,5390,5390,0
|
|
20230822,134000,82895570,5390,5390,5390,5390,0
|
|
20230822,133900,82895570,5390,5390,5390,5390,1
|
|
20230822,133800,82890180,5390,5390,5390,5390,0
|
|
20230822,133700,82890180,5390,5390,5390,5390,0
|
|
20230822,133600,82890180,5390,5390,5390,5390,0
|
|
20230822,133500,82890180,5390,5390,5390,5390,0
|
|
20230822,133400,82890180,5390,5390,5390,5390,1
|
|
20230822,133300,82884790,5390,5390,5390,5390,0
|
|
20230822,133200,82884790,5390,5390,5390,5390,0
|
|
20230822,133100,82884790,5390,5390,5390,5390,0
|
|
20230822,133000,82884790,5390,5390,5390,5390,56
|
|
20230822,132900,82582950,5390,5400,5400,5390,124
|
|
20230822,132800,81913390,5430,5430,5430,5430,0
|
|
20230822,132700,81913390,5430,5430,5430,5430,1
|
|
20230822,132600,81907960,5410,5410,5410,5410,0
|
|
20230822,132500,81907960,5410,5410,5410,5410,5
|
|
20230822,132400,81880910,5440,5440,5440,5440,0
|
|
20230822,132300,81880910,5440,5440,5440,5440,0
|
|
20230822,132200,81880910,5440,5440,5440,5440,0
|
|
20230822,132100,81880910,5440,5440,5440,5440,0
|
|
20230822,132000,81880910,5440,5440,5440,5440,0
|
|
20230822,131900,81880910,5440,5440,5440,5440,0
|
|
20230822,131800,81880910,5440,5440,5440,5440,0
|
|
20230822,131700,81880910,5440,5440,5440,5440,0
|
|
20230822,131600,81880910,5440,5440,5440,5440,0
|
|
20230822,131500,81880910,5440,5410,5440,5410,60
|
|
20230822,131400,81556280,5380,5370,5380,5370,1636
|
|
20230822,131300,72755910,5370,5370,5370,5370,0
|
|
20230822,131200,72755910,5370,5370,5370,5370,18
|
|
20230822,131100,72659250,5370,5370,5370,5370,0
|
|
20230822,131000,72659250,5370,5370,5370,5370,0
|
|
20230822,130900,72659250,5370,5370,5370,5370,95
|
|
20230822,130800,72149100,5370,5370,5370,5370,0
|
|
20230822,130700,72149100,5370,5370,5370,5370,0
|
|
20230822,130600,72149100,5370,5380,5380,5370,311
|
|
20230822,130500,70476100,5390,5390,5390,5390,0
|
|
20230822,130400,70476100,5390,5390,5390,5390,0
|
|
20230822,130300,70476100,5390,5390,5390,5390,100
|
|
20230822,130200,69937100,5410,5410,5410,5410,2
|
|
20230822,130100,69926280,5420,5420,5420,5420,0
|
|
20230822,130000,69926280,5420,5420,5420,5420,0
|
|
20230822,125900,69926280,5420,5420,5420,5420,0
|
|
20230822,125800,69926280,5420,5420,5420,5420,0
|
|
20230822,125700,69926280,5420,5420,5420,5420,0
|
|
20230822,125600,69926280,5420,5420,5420,5420,0
|
|
20230822,125500,69926280,5420,5420,5420,5420,0
|
|
20230822,125400,69926280,5420,5390,5420,5390,20
|
|
20230822,125300,69818420,5390,5390,5390,5390,0
|
|
20230822,125200,69818420,5390,5390,5390,5390,59
|
|
20230822,125100,69500410,5430,5390,5430,5390,65
|
|
20230822,125000,69149530,5440,5400,5440,5390,191
|
|
20230822,124900,68119600,5400,5400,5400,5400,12
|
|
20230822,124800,68054800,5400,5400,5400,5400,321
|
|
20230822,124700,66321400,5450,5450,5450,5450,0
|
|
20230822,124600,66321400,5450,5450,5450,5450,0
|
|
20230822,124500,66321400,5450,5450,5450,5450,0
|
|
20230822,124400,66321400,5450,5450,5450,5450,0
|
|
20230822,124300,66321400,5450,5450,5450,5450,0
|
|
20230822,124200,66321400,5450,5450,5450,5450,0
|
|
20230822,124100,66321400,5450,5450,5450,5450,0
|
|
20230822,124000,66321400,5450,5450,5450,5450,0
|
|
20230822,123900,66321400,5450,5440,5450,5440,16
|
|
20230822,123800,66234350,5430,5430,5430,5430,0
|
|
20230822,123700,66234350,5430,5430,5430,5430,0
|
|
20230822,123600,66234350,5430,5430,5430,5430,0
|
|
20230822,123500,66234350,5430,5430,5430,5430,0
|
|
20230822,123400,66234350,5430,5430,5430,5430,219
|
|
20230822,123300,65045180,5450,5450,5450,5450,0
|
|
20230822,123200,65045180,5450,5450,5450,5450,1
|
|
20230822,123100,65039730,5440,5440,5440,5440,0
|
|
20230822,123000,65039730,5440,5440,5440,5440,20
|
|
20230822,122900,64930930,5450,5450,5450,5450,0
|
|
20230822,122800,64930930,5450,5450,5450,5450,0
|
|
20230822,122700,64930930,5450,5450,5450,5450,0
|
|
20230822,122600,64930930,5450,5450,5450,5450,0
|
|
20230822,122500,64930930,5450,5450,5450,5450,0
|
|
20230822,122400,64930930,5450,5450,5450,5450,0
|
|
20230822,122300,64930930,5450,5450,5450,5450,0
|
|
20230822,122200,64930930,5450,5450,5450,5450,0
|
|
20230822,122100,64930930,5450,5450,5450,5450,0
|
|
20230822,122000,64930930,5450,5450,5450,5450,0
|
|
20230822,121900,64930930,5450,5450,5450,5450,0
|
|
20230822,121800,64930930,5450,5450,5450,5450,0
|
|
20230822,121700,64930930,5450,5450,5450,5450,1
|
|
20230822,121600,64925480,5450,5450,5450,5450,3
|
|
20230822,121500,64909130,5440,5440,5440,5440,0
|
|
20230822,121400,64909130,5440,5440,5440,5440,0
|
|
20230822,121300,64909130,5440,5440,5440,5440,0
|
|
20230822,121200,64909130,5440,5440,5440,5440,0
|
|
20230822,121100,64909130,5440,5450,5450,5440,192
|
|
20230822,121000,63863610,5480,5480,5480,5480,0
|
|
20230822,120900,63863610,5480,5480,5480,5480,0
|
|
20230822,120800,63863610,5480,5480,5480,5480,0
|
|
20230822,120700,63863610,5480,5480,5480,5480,0
|
|
20230822,120600,63863610,5480,5480,5480,5480,0
|
|
20230822,120500,63863610,5480,5480,5480,5480,0
|
|
20230822,120400,63863610,5480,5480,5480,5480,0
|
|
20230822,120300,63863610,5480,5480,5480,5480,0
|
|
20230822,120200,63863610,5480,5480,5480,5480,0
|
|
20230822,120100,63863610,5480,5480,5480,5480,0
|
|
20230822,120000,63863610,5480,5480,5480,5480,0
|
|
20230822,115900,63863610,5480,5480,5480,5480,0
|
|
20230822,115800,63863610,5480,5480,5480,5480,0
|
|
20230822,115700,63863610,5480,5480,5480,5480,2
|
|
20230822,115600,63852650,5480,5480,5480,5480,0
|
|
20230822,115500,63852650,5480,5480,5480,5480,0
|
|
20230822,115400,63852650,5480,5480,5480,5480,0
|
|
20230822,115300,63852650,5480,5480,5480,5480,0
|
|
20230822,115200,63852650,5480,5480,5480,5480,0
|
|
20230822,115100,63852650,5480,5480,5480,5480,0
|
|
20230822,115000,63852650,5480,5480,5480,5480,1
|
|
20230822,114900,63847170,5480,5480,5480,5480,0
|
|
20230822,114800,63847170,5480,5480,5480,5480,0
|
|
20230822,114700,63847170,5480,5480,5480,5480,0
|
|
20230822,114600,63847170,5480,5480,5480,5480,0
|
|
20230822,114500,63847170,5480,5480,5480,5480,0
|
|
20230822,114400,63847170,5480,5480,5480,5480,0
|
|
20230822,114300,63847170,5480,5480,5480,5480,1
|
|
20230822,114200,63841690,5440,5440,5440,5440,0
|
|
20230822,114100,63841690,5440,5440,5440,5440,20
|
|
20230822,114000,63732890,5480,5480,5480,5480,0
|
|
20230822,113900,63732890,5480,5480,5480,5480,0
|
|
20230822,113800,63732890,5480,5480,5480,5480,0
|
|
20230822,113700,63732890,5480,5480,5480,5480,100
|
|
20230822,113600,63184890,5480,5480,5480,5480,0
|
|
20230822,113500,63184890,5480,5480,5480,5480,0
|
|
20230822,113400,63184890,5480,5480,5480,5480,0
|
|
20230822,113300,63184890,5480,5480,5480,5480,0
|
|
20230822,113200,63184890,5480,5480,5480,5480,0
|
|
20230822,113100,63184890,5480,5480,5480,5480,0
|
|
20230822,113000,63184890,5480,5480,5480,5480,1
|
|
20230822,112900,63179410,5450,5450,5450,5450,21
|
|
20230822,112800,63064960,5500,5490,5500,5490,55
|
|
20230822,112700,62762870,5480,5470,5480,5470,2400
|
|
20230822,112600,49617580,5470,5470,5470,5470,0
|
|
20230822,112500,49617580,5470,5470,5470,5470,0
|
|
20230822,112400,49617580,5470,5470,5470,5470,0
|
|
20230822,112300,49617580,5470,5470,5470,5470,0
|
|
20230822,112200,49617580,5470,5470,5470,5470,0
|
|
20230822,112100,49617580,5470,5470,5470,5470,0
|
|
20230822,112000,49617580,5470,5470,5470,5470,0
|
|
20230822,111900,49617580,5470,5470,5470,5470,0
|
|
20230822,111800,49617580,5470,5470,5470,5470,0
|
|
20230822,111700,49617580,5470,5470,5470,5470,0
|
|
20230822,111600,49617580,5470,5470,5470,5470,0
|
|
20230822,111500,49617580,5470,5470,5470,5470,0
|
|
20230822,111400,49617580,5470,5450,5470,5450,22
|
|
20230822,111300,49497640,5450,5450,5450,5450,0
|
|
20230822,111200,49497640,5450,5450,5450,5450,2
|
|
20230822,111100,49486740,5430,5430,5430,5430,0
|
|
20230822,111000,49486740,5430,5430,5430,5430,0
|
|
20230822,110900,49486740,5430,5430,5430,5430,0
|
|
20230822,110800,49486740,5430,5430,5430,5430,255
|
|
20230822,110700,48102090,5430,5430,5430,5430,0
|
|
20230822,110600,48102090,5430,5430,5430,5430,0
|
|
20230822,110500,48102090,5430,5420,5430,5420,55
|
|
20230822,110400,47803760,5420,5420,5420,5420,0
|
|
20230822,110300,47803760,5420,5420,5420,5420,0
|
|
20230822,110200,47803760,5420,5420,5420,5420,0
|
|
20230822,110100,47803760,5420,5420,5420,5420,0
|
|
20230822,110000,47803760,5420,5410,5420,5410,4
|
|
20230822,105900,47782110,5390,5390,5390,5390,0
|
|
20230822,105800,47782110,5390,5390,5390,5390,0
|
|
20230822,105700,47782110,5390,5420,5420,5390,1302
|
|
20230822,105600,40750240,5470,5470,5470,5470,0
|
|
20230822,105500,40750240,5470,5470,5470,5470,0
|
|
20230822,105400,40750240,5470,5460,5470,5460,2
|
|
20230822,105300,40739310,5470,5440,5470,5440,61
|
|
20230822,105200,40406250,5470,5450,5470,5450,10
|
|
20230822,105100,40351690,5420,5430,5430,5420,98
|
|
20230822,105000,39820070,5480,5420,5480,5420,30
|
|
20230822,104900,39656450,5460,5460,5460,5460,0
|
|
20230822,104800,39656450,5460,5460,5460,5460,0
|
|
20230822,104700,39656450,5460,5460,5460,5460,0
|
|
20230822,104600,39656450,5460,5460,5460,5460,0
|
|
20230822,104500,39656450,5460,5380,5460,5380,40
|
|
20230822,104400,39439340,5440,5440,5440,5440,0
|
|
20230822,104300,39439340,5440,5420,5440,5380,2723
|
|
20230822,104200,24770900,5420,5420,5420,5420,0
|
|
20230822,104100,24770900,5420,5420,5420,5420,13
|
|
20230822,104000,24700440,5430,5430,5430,5430,0
|
|
20230822,103900,24700440,5430,5430,5430,5430,22
|
|
20230822,103800,24580980,5470,5470,5470,5470,0
|
|
20230822,103700,24580980,5470,5470,5470,5470,0
|
|
20230822,103600,24580980,5470,5470,5470,5470,0
|
|
20230822,103500,24580980,5470,5470,5470,5470,0
|
|
20230822,103400,24580980,5470,5470,5470,5470,0
|
|
20230822,103300,24580980,5470,5470,5470,5470,0
|
|
20230822,103200,24580980,5470,5470,5470,5470,0
|
|
20230822,103100,24580980,5470,5470,5470,5470,0
|
|
20230822,103000,24580980,5470,5470,5470,5470,0
|
|
20230822,102900,24580980,5470,5470,5470,5470,0
|
|
20230822,102800,24580980,5470,5470,5470,5470,11
|
|
20230822,102700,24520810,5440,5440,5440,5440,1
|
|
20230822,102600,24515370,5470,5450,5470,5450,1021
|
|
20230822,102500,18950900,5480,5480,5480,5480,0
|
|
20230822,102400,18950900,5480,5480,5480,5480,0
|
|
20230822,102300,18950900,5480,5480,5480,5480,0
|
|
20230822,102200,18950900,5480,5480,5480,5480,0
|
|
20230822,102100,18950900,5480,5480,5480,5480,0
|
|
20230822,102000,18950900,5480,5480,5480,5480,0
|
|
20230822,101900,18950900,5480,5480,5480,5480,0
|
|
20230822,101800,18950900,5480,5480,5480,5480,5
|
|
20230822,101700,18923500,5480,5480,5480,5480,0
|
|
20230822,101600,18923500,5480,5480,5480,5480,0
|
|
20230822,101500,18923500,5480,5480,5480,5480,0
|
|
20230822,101400,18923500,5480,5480,5480,5480,0
|
|
20230822,101300,18923500,5480,5480,5480,5480,0
|
|
20230822,101200,18923500,5480,5480,5480,5480,0
|
|
20230822,101100,18923500,5480,5480,5480,5480,36
|
|
20230822,101000,18726220,5470,5470,5470,5470,0
|
|
20230822,100900,18726220,5470,5470,5470,5470,3
|
|
20230822,100800,18709810,5480,5480,5480,5480,0
|
|
20230822,100700,18709810,5480,5480,5480,5480,0
|
|
20230822,100600,18709810,5480,5470,5480,5460,65
|
|
20230822,100500,18354080,5470,5470,5470,5470,0
|
|
20230822,100400,18354080,5470,5470,5470,5470,0
|
|
20230822,100300,18354080,5470,5470,5470,5470,0
|
|
20230822,100200,18354080,5470,5470,5470,5470,0
|
|
20230822,100100,18354080,5470,5470,5470,5470,0
|
|
20230822,100000,18354080,5470,5470,5470,5470,0
|
|
20230822,095900,18354080,5470,5450,5470,5450,70
|
|
20230822,095800,17972480,5420,5420,5420,5420,0
|
|
20230822,095700,17972480,5420,5420,5420,5420,135
|
|
20230822,095600,17240780,5450,5440,5450,5420,62
|
|
20230822,095500,16904340,5450,5450,5450,5450,0
|
|
20230822,095400,16904340,5450,5450,5450,5450,2
|
|
20230822,095300,16893440,5440,5440,5440,5440,0
|
|
20230822,095200,16893440,5440,5440,5440,5440,0
|
|
20230822,095100,16893440,5440,5440,5440,5440,0
|
|
20230822,095000,16893440,5440,5440,5440,5440,137
|
|
20230822,094900,16148160,5440,5440,5440,5440,0
|
|
20230822,094800,16148160,5440,5440,5440,5440,0
|
|
20230822,094700,16148160,5440,5440,5440,5440,0
|
|
20230822,094600,16148160,5440,5440,5440,5440,0
|
|
20230822,094500,16148160,5440,5440,5440,5440,0
|
|
20230822,094400,16148160,5440,5440,5440,5440,2
|
|
20230822,094300,16137280,5420,5420,5420,5420,0
|
|
20230822,094200,16137280,5420,5420,5420,5420,0
|
|
20230822,094100,16137280,5420,5420,5420,5420,0
|
|
20230822,094000,16137280,5420,5420,5420,5420,440
|
|
20230822,093900,13752480,5440,5440,5440,5440,1
|
|
20230822,093800,13747040,5440,5430,5440,5430,175
|
|
20230822,093700,12796780,5440,5440,5440,5440,1
|
|
20230822,093600,12791340,5430,5430,5430,5430,0
|
|
20230822,093500,12791340,5430,5430,5430,5430,0
|
|
20230822,093400,12791340,5430,5430,5430,5430,0
|
|
20230822,093300,12791340,5430,5430,5430,5430,320
|
|
20230822,093200,11053740,5440,5440,5440,5440,0
|
|
20230822,093100,11053740,5440,5440,5440,5440,1
|
|
20230822,093000,11048300,5440,5450,5450,5440,401
|
|
20230822,092900,8862860,5480,5480,5480,5480,0
|
|
20230822,092800,8862860,5480,5480,5480,5480,100
|
|
20230822,092700,8314860,5480,5480,5480,5480,0
|
|
20230822,092600,8314860,5480,5480,5480,5480,25
|
|
20230822,092500,8177860,5480,5480,5480,5480,0
|
|
20230822,092400,8177860,5480,5480,5480,5480,0
|
|
20230822,092300,8177860,5480,5480,5480,5480,0
|
|
20230822,092200,8177860,5480,5480,5480,5480,0
|
|
20230822,092100,8177860,5480,5480,5480,5480,0
|
|
20230822,092000,8177860,5480,5480,5480,5480,0
|
|
20230822,091900,8177860,5480,5480,5480,5480,0
|
|
20230822,091800,8177860,5480,5480,5480,5480,0
|
|
20230822,091700,8177860,5480,5480,5480,5480,0
|
|
20230822,091600,8177860,5480,5480,5480,5480,0
|
|
20230822,091500,8177860,5480,5480,5480,5480,1
|
|
20230822,091400,8172380,5430,5430,5430,5430,30
|
|
20230822,091300,8009480,5480,5430,5480,5430,61
|
|
20230822,091200,7678200,5480,5480,5480,5480,0
|
|
20230822,091100,7678200,5480,5480,5480,5480,0
|
|
20230822,091000,7678200,5480,5480,5480,5480,0
|
|
20230822,090900,7678200,5480,5480,5480,5480,500
|
|
20230822,090800,4938200,5490,5490,5490,5490,0
|
|
20230822,090700,4938200,5490,5490,5490,5490,0
|
|
20230822,090600,4938200,5490,5490,5490,5490,60
|
|
20230822,090500,4608800,5490,5490,5490,5490,20
|
|
20230822,090400,4499000,5490,5490,5490,5460,7
|
|
20230822,090300,4460720,5480,5480,5480,5480,0
|
|
20230822,090200,4460720,5480,5480,5480,5480,349
|
|
20230822,090100,2548200,5480,5480,5480,5480,457
|
|
20230822,090000,43840,5480,5480,5480,5480,8
|