643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,194000,118496270,5300,5300,5300,5300,164
|
|
20230811,193900,118496270,5300,5300,5300,5300,0
|
|
20230811,193800,118496270,5300,5300,5300,5300,0
|
|
20230811,193700,118496270,5300,5300,5300,5300,0
|
|
20230811,193600,118496270,5300,5300,5300,5300,0
|
|
20230811,193500,118496270,5300,5300,5300,5300,0
|
|
20230811,193400,118496270,5300,5300,5300,5300,0
|
|
20230811,193300,118496270,5300,5300,5300,5300,0
|
|
20230811,193200,118496270,5300,5300,5300,5300,0
|
|
20230811,193100,118496270,5300,5300,5300,5300,0
|
|
20230811,193000,118496270,5300,5300,5300,5300,0
|
|
20230811,192900,118496270,5300,5300,5300,5300,0
|
|
20230811,192800,118496270,5300,5300,5300,5300,0
|
|
20230811,192700,118496270,5300,5300,5300,5300,0
|
|
20230811,192600,118496270,5300,5300,5300,5300,0
|
|
20230811,192500,118496270,5300,5300,5300,5300,0
|
|
20230811,192400,118496270,5300,5300,5300,5300,0
|
|
20230811,192300,118496270,5300,5300,5300,5300,0
|
|
20230811,192200,118496270,5300,5300,5300,5300,0
|
|
20230811,192100,118496270,5300,5300,5300,5300,0
|
|
20230811,192000,118496270,5300,5300,5300,5300,0
|
|
20230811,191900,118496270,5300,5300,5300,5300,0
|
|
20230811,191800,118496270,5300,5300,5300,5300,0
|
|
20230811,191700,118496270,5300,5300,5300,5300,0
|
|
20230811,191600,118496270,5300,5300,5300,5300,0
|
|
20230811,191500,118496270,5300,5300,5300,5300,0
|
|
20230811,191400,118496270,5300,5300,5300,5300,0
|
|
20230811,191300,118496270,5300,5300,5300,5300,0
|
|
20230811,191200,118496270,5300,5300,5300,5300,0
|
|
20230811,191100,118496270,5300,5300,5300,5300,0
|
|
20230811,191000,118496270,5300,5300,5300,5300,164
|
|
20230811,190900,118496270,5300,5300,5300,5300,0
|
|
20230811,190800,118496270,5300,5300,5300,5300,0
|
|
20230811,190700,118496270,5300,5300,5300,5300,0
|
|
20230811,190600,118496270,5300,5300,5300,5300,0
|
|
20230811,190500,118496270,5300,5300,5300,5300,0
|
|
20230811,190400,118496270,5300,5300,5300,5300,0
|
|
20230811,190300,118496270,5300,5300,5300,5300,0
|
|
20230811,190200,118496270,5300,5300,5300,5300,0
|
|
20230811,190100,118496270,5300,5300,5300,5300,0
|
|
20230811,190000,118496270,5300,5300,5300,5300,0
|
|
20230811,185900,118496270,5300,5300,5300,5300,0
|
|
20230811,185800,118496270,5300,5300,5300,5300,0
|
|
20230811,185700,118496270,5300,5300,5300,5300,0
|
|
20230811,185600,118496270,5300,5300,5300,5300,0
|
|
20230811,185500,118496270,5300,5300,5300,5300,0
|
|
20230811,185400,118496270,5300,5300,5300,5300,0
|
|
20230811,185300,118496270,5300,5300,5300,5300,0
|
|
20230811,185200,118496270,5300,5300,5300,5300,0
|
|
20230811,185100,118496270,5300,5300,5300,5300,0
|
|
20230811,185000,118496270,5300,5300,5300,5300,0
|
|
20230811,184900,118496270,5300,5300,5300,5300,0
|
|
20230811,184800,118496270,5300,5300,5300,5300,0
|
|
20230811,184700,118496270,5300,5300,5300,5300,0
|
|
20230811,184600,118496270,5300,5300,5300,5300,0
|
|
20230811,184500,118496270,5300,5300,5300,5300,0
|
|
20230811,184400,118496270,5300,5300,5300,5300,0
|
|
20230811,184300,118496270,5300,5300,5300,5300,0
|
|
20230811,184200,118496270,5300,5300,5300,5300,0
|
|
20230811,184100,118496270,5300,5300,5300,5300,0
|
|
20230811,184000,118496270,5300,5300,5300,5300,164
|
|
20230811,183900,118496270,5300,5300,5300,5300,0
|
|
20230811,183800,118496270,5300,5300,5300,5300,0
|
|
20230811,183700,118496270,5300,5300,5300,5300,0
|
|
20230811,183600,118496270,5300,5300,5300,5300,0
|
|
20230811,183500,118496270,5300,5300,5300,5300,0
|
|
20230811,183400,118496270,5300,5300,5300,5300,0
|
|
20230811,183300,118496270,5300,5300,5300,5300,0
|
|
20230811,183200,118496270,5300,5300,5300,5300,0
|
|
20230811,183100,118496270,5300,5300,5300,5300,0
|
|
20230811,183000,118496270,5300,5300,5300,5300,0
|
|
20230811,182900,118496270,5300,5300,5300,5300,0
|
|
20230811,182800,118496270,5300,5300,5300,5300,0
|
|
20230811,182700,118496270,5300,5300,5300,5300,0
|
|
20230811,182600,118496270,5300,5300,5300,5300,0
|
|
20230811,182500,118496270,5300,5300,5300,5300,0
|
|
20230811,182400,118496270,5300,5300,5300,5300,0
|
|
20230811,182300,118496270,5300,5300,5300,5300,0
|
|
20230811,182200,118496270,5300,5300,5300,5300,0
|
|
20230811,182100,118496270,5300,5300,5300,5300,0
|
|
20230811,182000,118496270,5300,5300,5300,5300,0
|
|
20230811,181900,118496270,5300,5300,5300,5300,0
|
|
20230811,181800,118496270,5300,5300,5300,5300,0
|
|
20230811,181700,118496270,5300,5300,5300,5300,0
|
|
20230811,181600,118496270,5300,5300,5300,5300,0
|
|
20230811,181500,118496270,5300,5300,5300,5300,0
|
|
20230811,181400,118496270,5300,5300,5300,5300,0
|
|
20230811,181300,118496270,5300,5300,5300,5300,0
|
|
20230811,181200,118496270,5300,5300,5300,5300,0
|
|
20230811,181100,118496270,5300,5300,5300,5300,0
|
|
20230811,181000,118496270,5300,5300,5300,5300,164
|
|
20230811,180900,118496270,5300,5300,5300,5300,0
|
|
20230811,180800,118496270,5300,5300,5300,5300,0
|
|
20230811,180700,118496270,5300,5300,5300,5300,0
|
|
20230811,180600,118496270,5300,5300,5300,5300,0
|
|
20230811,180500,118496270,5300,5300,5300,5300,0
|
|
20230811,180400,118496270,5300,5300,5300,5300,0
|
|
20230811,180300,118496270,5300,5300,5300,5300,0
|
|
20230811,180200,118496270,5300,5300,5300,5300,0
|
|
20230811,180100,118496270,5300,5300,5300,5300,0
|
|
20230811,180000,118496270,5300,5300,5300,5300,0
|
|
20230811,175900,118496270,5300,5300,5300,5300,0
|
|
20230811,175800,118496270,5300,5300,5300,5300,0
|
|
20230811,175700,118496270,5300,5300,5300,5300,0
|
|
20230811,175600,118496270,5300,5300,5300,5300,0
|
|
20230811,175500,118496270,5300,5300,5300,5300,0
|
|
20230811,175400,118496270,5300,5300,5300,5300,0
|
|
20230811,175300,118496270,5300,5300,5300,5300,0
|
|
20230811,175200,118496270,5300,5300,5300,5300,0
|
|
20230811,175100,118496270,5300,5300,5300,5300,0
|
|
20230811,175000,118496270,5300,5300,5300,5300,0
|
|
20230811,174900,118496270,5300,5300,5300,5300,0
|
|
20230811,174800,118496270,5300,5300,5300,5300,0
|
|
20230811,174700,118496270,5300,5300,5300,5300,0
|
|
20230811,174600,118496270,5300,5300,5300,5300,0
|
|
20230811,174500,118496270,5300,5300,5300,5300,0
|
|
20230811,174400,118496270,5300,5300,5300,5300,0
|
|
20230811,174300,118496270,5300,5300,5300,5300,0
|
|
20230811,174200,118496270,5300,5300,5300,5300,0
|
|
20230811,174100,118496270,5300,5300,5300,5300,0
|
|
20230811,174000,118496270,5300,5300,5300,5300,164
|
|
20230811,173900,118496270,5300,5300,5300,5300,0
|
|
20230811,173800,118496270,5300,5300,5300,5300,0
|
|
20230811,173700,118496270,5300,5300,5300,5300,0
|
|
20230811,173600,118496270,5300,5300,5300,5300,0
|
|
20230811,173500,118496270,5300,5300,5300,5300,0
|
|
20230811,173400,118496270,5300,5300,5300,5300,0
|
|
20230811,173300,118496270,5300,5300,5300,5300,0
|
|
20230811,173200,118496270,5300,5300,5300,5300,0
|
|
20230811,173100,118496270,5300,5300,5300,5300,0
|
|
20230811,173000,118496270,5300,5300,5300,5300,0
|
|
20230811,172900,118496270,5300,5300,5300,5300,0
|
|
20230811,172800,118496270,5300,5300,5300,5300,0
|
|
20230811,172700,118496270,5300,5300,5300,5300,0
|
|
20230811,172600,118496270,5300,5300,5300,5300,0
|
|
20230811,172500,118496270,5300,5300,5300,5300,0
|
|
20230811,172400,118496270,5300,5300,5300,5300,0
|
|
20230811,172300,118496270,5300,5300,5300,5300,0
|
|
20230811,172200,118496270,5300,5300,5300,5300,0
|
|
20230811,172100,118496270,5300,5300,5300,5300,0
|
|
20230811,172000,118496270,5300,5300,5300,5300,0
|
|
20230811,171900,118496270,5300,5300,5300,5300,0
|
|
20230811,171800,118496270,5300,5300,5300,5300,0
|
|
20230811,171700,118496270,5300,5300,5300,5300,0
|
|
20230811,171600,118496270,5300,5300,5300,5300,0
|
|
20230811,171500,118496270,5300,5300,5300,5300,0
|
|
20230811,171400,118496270,5300,5300,5300,5300,0
|
|
20230811,171300,118496270,5300,5300,5300,5300,0
|
|
20230811,171200,118496270,5300,5300,5300,5300,0
|
|
20230811,171100,118496270,5300,5300,5300,5300,0
|
|
20230811,171000,118496270,5300,5300,5300,5300,164
|
|
20230811,170900,118496270,5300,5300,5300,5300,0
|
|
20230811,170800,118496270,5300,5300,5300,5300,0
|
|
20230811,170700,118496270,5300,5300,5300,5300,0
|
|
20230811,170600,118496270,5300,5300,5300,5300,0
|
|
20230811,170500,118496270,5300,5300,5300,5300,0
|
|
20230811,170400,118496270,5300,5300,5300,5300,0
|
|
20230811,170300,118496270,5300,5300,5300,5300,0
|
|
20230811,170200,118496270,5300,5300,5300,5300,0
|
|
20230811,170100,118496270,5300,5300,5300,5300,0
|
|
20230811,170000,118496270,5300,5300,5300,5300,0
|
|
20230811,165900,118496270,5300,5300,5300,5300,0
|
|
20230811,165800,118496270,5300,5300,5300,5300,0
|
|
20230811,165700,118496270,5300,5300,5300,5300,0
|
|
20230811,165600,118496270,5300,5300,5300,5300,0
|
|
20230811,165500,118496270,5300,5300,5300,5300,0
|
|
20230811,165400,118496270,5300,5300,5300,5300,0
|
|
20230811,165300,118496270,5300,5300,5300,5300,0
|
|
20230811,165200,118496270,5300,5300,5300,5300,0
|
|
20230811,165100,118496270,5300,5300,5300,5300,0
|
|
20230811,165000,118496270,5300,5300,5300,5300,0
|
|
20230811,164900,118496270,5300,5300,5300,5300,0
|
|
20230811,164800,118496270,5300,5300,5300,5300,0
|
|
20230811,164700,118496270,5300,5300,5300,5300,0
|
|
20230811,164600,118496270,5300,5300,5300,5300,0
|
|
20230811,164500,118496270,5300,5300,5300,5300,0
|
|
20230811,164400,118496270,5300,5300,5300,5300,0
|
|
20230811,164300,118496270,5300,5300,5300,5300,0
|
|
20230811,164200,118496270,5300,5300,5300,5300,0
|
|
20230811,164100,118496270,5300,5300,5300,5300,0
|
|
20230811,164000,118496270,5300,5300,5300,5300,164
|
|
20230811,163900,118496270,5300,5300,5300,5300,0
|
|
20230811,163800,118496270,5300,5300,5300,5300,0
|
|
20230811,163700,118496270,5300,5300,5300,5300,0
|
|
20230811,163600,118496270,5300,5300,5300,5300,0
|
|
20230811,163500,118496270,5300,5300,5300,5300,0
|
|
20230811,163400,118496270,5300,5300,5300,5300,0
|
|
20230811,163300,118496270,5300,5300,5300,5300,0
|
|
20230811,163200,118496270,5300,5300,5300,5300,0
|
|
20230811,163100,118496270,5300,5300,5300,5300,0
|
|
20230811,163000,118496270,5300,5300,5300,5300,0
|
|
20230811,162900,118496270,5300,5300,5300,5300,0
|
|
20230811,162800,118496270,5300,5300,5300,5300,0
|
|
20230811,162700,118496270,5300,5300,5300,5300,0
|
|
20230811,162600,118496270,5300,5300,5300,5300,0
|
|
20230811,162500,118496270,5300,5300,5300,5300,0
|
|
20230811,162400,118496270,5300,5300,5300,5300,0
|
|
20230811,162300,118496270,5300,5300,5300,5300,0
|
|
20230811,162200,118496270,5300,5300,5300,5300,0
|
|
20230811,162100,118496270,5300,5300,5300,5300,0
|
|
20230811,162000,118496270,5300,5300,5300,5300,0
|
|
20230811,161900,118496270,5300,5300,5300,5300,0
|
|
20230811,161800,118496270,5300,5300,5300,5300,0
|
|
20230811,161700,118496270,5300,5300,5300,5300,0
|
|
20230811,161600,118496270,5300,5300,5300,5300,0
|
|
20230811,161500,118496270,5300,5300,5300,5300,0
|
|
20230811,161400,118496270,5300,5300,5300,5300,0
|
|
20230811,161300,118496270,5300,5300,5300,5300,0
|
|
20230811,161200,118496270,5300,5300,5300,5300,0
|
|
20230811,161100,118496270,5300,5300,5300,5300,0
|
|
20230811,161000,118496270,5300,5300,5300,5300,164
|
|
20230811,160900,118496270,5300,5300,5300,5300,0
|
|
20230811,160800,118496270,5300,5300,5300,5300,0
|
|
20230811,160700,118496270,5300,5300,5300,5300,0
|
|
20230811,160600,118496270,5300,5300,5300,5300,0
|
|
20230811,160500,118496270,5300,5300,5300,5300,0
|
|
20230811,160400,118496270,5300,5300,5300,5300,0
|
|
20230811,160300,118496270,5300,5300,5300,5300,0
|
|
20230811,160200,118496270,5300,5300,5300,5300,0
|
|
20230811,160100,118496270,5300,5300,5300,5300,0
|
|
20230811,160000,118496270,5300,5300,5300,5300,0
|
|
20230811,155900,118496270,5300,5300,5300,5300,0
|
|
20230811,155800,118496270,5300,5300,5300,5300,0
|
|
20230811,155700,118496270,5300,5300,5300,5300,0
|
|
20230811,155600,118496270,5300,5300,5300,5300,0
|
|
20230811,155500,118496270,5300,5300,5300,5300,0
|
|
20230811,155400,118496270,5300,5300,5300,5300,0
|
|
20230811,155300,118496270,5300,5300,5300,5300,0
|
|
20230811,155200,118496270,5300,5300,5300,5300,0
|
|
20230811,155100,118496270,5300,5300,5300,5300,0
|
|
20230811,155000,118496270,5300,5300,5300,5300,0
|
|
20230811,154900,118496270,5300,5300,5300,5300,0
|
|
20230811,154800,118496270,5300,5300,5300,5300,0
|
|
20230811,154700,118496270,5300,5300,5300,5300,0
|
|
20230811,154600,118496270,5300,5300,5300,5300,0
|
|
20230811,154500,118496270,5300,5300,5300,5300,0
|
|
20230811,154400,118496270,5300,5300,5300,5300,0
|
|
20230811,154300,118496270,5300,5300,5300,5300,0
|
|
20230811,154200,118496270,5300,5300,5300,5300,0
|
|
20230811,154100,118496270,5300,5300,5300,5300,0
|
|
20230811,154000,118496270,5300,5300,5300,5300,164
|
|
20230811,153900,118496270,5300,5300,5300,5300,0
|
|
20230811,153800,118496270,5300,5300,5300,5300,0
|
|
20230811,153700,118496270,5300,5300,5300,5300,0
|
|
20230811,153600,118496270,5300,5300,5300,5300,0
|
|
20230811,153500,118496270,5300,5300,5300,5300,0
|
|
20230811,153400,118496270,5300,5300,5300,5300,0
|
|
20230811,153300,118496270,5300,5300,5300,5300,0
|
|
20230811,153200,118496270,5300,5300,5300,5300,0
|
|
20230811,153100,118496270,5300,5300,5300,5300,0
|
|
20230811,153000,118496270,5300,5300,5300,5300,164
|
|
20230811,152900,117627070,5260,5260,5260,5260,0
|
|
20230811,152800,117627070,5260,5260,5260,5260,0
|
|
20230811,152700,117627070,5260,5260,5260,5260,0
|
|
20230811,152600,117627070,5260,5260,5260,5260,0
|
|
20230811,152500,117627070,5260,5260,5260,5260,0
|
|
20230811,152400,117627070,5260,5260,5260,5260,0
|
|
20230811,152300,117627070,5260,5260,5260,5260,0
|
|
20230811,152200,117627070,5260,5260,5260,5260,0
|
|
20230811,152100,117627070,5260,5260,5260,5260,0
|
|
20230811,152000,117627070,5260,5260,5260,5260,0
|
|
20230811,151900,117627070,5260,5260,5260,5260,0
|
|
20230811,151800,117627070,5260,5260,5260,5260,8
|
|
20230811,151700,117584990,5270,5270,5270,5270,0
|
|
20230811,151600,117584990,5270,5270,5270,5270,0
|
|
20230811,151500,117584990,5270,5270,5270,5270,4
|
|
20230811,151400,117563910,5260,5260,5260,5260,0
|
|
20230811,151300,117563910,5260,5260,5260,5260,0
|
|
20230811,151200,117563910,5260,5270,5270,5260,154
|
|
20230811,151100,116753520,5270,5280,5280,5270,111
|
|
20230811,151000,116167630,5280,5280,5280,5280,0
|
|
20230811,150900,116167630,5280,5280,5280,5280,6
|
|
20230811,150800,116135950,5300,5300,5300,5300,0
|
|
20230811,150700,116135950,5300,5300,5300,5300,0
|
|
20230811,150600,116135950,5300,5300,5300,5300,0
|
|
20230811,150500,116135950,5300,5300,5300,5300,2
|
|
20230811,150400,116125350,5290,5290,5290,5290,0
|
|
20230811,150300,116125350,5290,5290,5290,5290,0
|
|
20230811,150200,116125350,5290,5290,5290,5290,0
|
|
20230811,150100,116125350,5290,5290,5290,5290,2
|
|
20230811,150000,116114770,5300,5300,5300,5300,0
|
|
20230811,145900,116114770,5300,5300,5300,5300,0
|
|
20230811,145800,116114770,5300,5300,5300,5300,0
|
|
20230811,145700,116114770,5300,5300,5300,5300,0
|
|
20230811,145600,116114770,5300,5300,5300,5300,2
|
|
20230811,145500,116104170,5290,5290,5290,5290,0
|
|
20230811,145400,116104170,5290,5290,5290,5290,5
|
|
20230811,145300,116077720,5290,5290,5290,5290,5
|
|
20230811,145200,116051270,5300,5300,5300,5300,1
|
|
20230811,145100,116045970,5290,5290,5290,5290,0
|
|
20230811,145000,116045970,5290,5290,5290,5290,0
|
|
20230811,144900,116045970,5290,5290,5290,5290,0
|
|
20230811,144800,116045970,5290,5290,5290,5290,1
|
|
20230811,144700,116040680,5300,5300,5300,5300,0
|
|
20230811,144600,116040680,5300,5300,5300,5300,0
|
|
20230811,144500,116040680,5300,5300,5300,5300,0
|
|
20230811,144400,116040680,5300,5300,5300,5300,0
|
|
20230811,144300,116040680,5300,5300,5300,5300,0
|
|
20230811,144200,116040680,5300,5300,5300,5300,112
|
|
20230811,144100,115447080,5300,5300,5300,5300,0
|
|
20230811,144000,115447080,5300,5300,5300,5300,1
|
|
20230811,143900,115441780,5290,5290,5290,5290,0
|
|
20230811,143800,115441780,5290,5290,5290,5290,1
|
|
20230811,143700,115436490,5300,5300,5300,5300,0
|
|
20230811,143600,115436490,5300,5300,5300,5300,0
|
|
20230811,143500,115436490,5300,5300,5300,5300,0
|
|
20230811,143400,115436490,5300,5300,5300,5300,0
|
|
20230811,143300,115436490,5300,5300,5300,5300,0
|
|
20230811,143200,115436490,5300,5300,5300,5300,0
|
|
20230811,143100,115436490,5300,5300,5300,5300,0
|
|
20230811,143000,115436490,5300,5290,5300,5280,1002
|
|
20230811,142900,110144110,5300,5300,5300,5300,62
|
|
20230811,142800,109815510,5300,5300,5300,5300,35
|
|
20230811,142700,109630010,5290,5290,5290,5290,0
|
|
20230811,142600,109630010,5290,5290,5290,5290,0
|
|
20230811,142500,109630010,5290,5290,5290,5290,0
|
|
20230811,142400,109630010,5290,5290,5290,5290,0
|
|
20230811,142300,109630010,5290,5290,5290,5290,0
|
|
20230811,142200,109630010,5290,5290,5290,5290,0
|
|
20230811,142100,109630010,5290,5290,5290,5290,0
|
|
20230811,142000,109630010,5290,5290,5290,5290,0
|
|
20230811,141900,109630010,5290,5290,5290,5290,0
|
|
20230811,141800,109630010,5290,5290,5290,5290,0
|
|
20230811,141700,109630010,5290,5290,5290,5290,0
|
|
20230811,141600,109630010,5290,5290,5290,5290,3
|
|
20230811,141500,109614140,5290,5290,5290,5290,0
|
|
20230811,141400,109614140,5290,5290,5290,5290,0
|
|
20230811,141300,109614140,5290,5290,5290,5290,2
|
|
20230811,141200,109603560,5290,5290,5290,5290,0
|
|
20230811,141100,109603560,5290,5290,5290,5290,0
|
|
20230811,141000,109603560,5290,5290,5290,5290,4
|
|
20230811,140900,109582400,5290,5290,5290,5290,0
|
|
20230811,140800,109582400,5290,5290,5290,5290,0
|
|
20230811,140700,109582400,5290,5290,5290,5290,4
|
|
20230811,140600,109561240,5290,5290,5290,5290,0
|
|
20230811,140500,109561240,5290,5290,5290,5290,0
|
|
20230811,140400,109561240,5290,5290,5290,5290,3
|
|
20230811,140300,109545370,5300,5300,5300,5300,0
|
|
20230811,140200,109545370,5300,5290,5300,5290,3
|
|
20230811,140100,109529480,5290,5290,5290,5290,4
|
|
20230811,140000,109508320,5290,5290,5290,5290,4
|
|
20230811,135900,109487160,5290,5290,5290,5290,38
|
|
20230811,135800,109286140,5280,5280,5280,5280,0
|
|
20230811,135700,109286140,5280,5280,5280,5280,2
|
|
20230811,135600,109275580,5280,5280,5280,5280,2
|
|
20230811,135500,109265020,5280,5290,5290,5280,74
|
|
20230811,135400,108873590,5290,5290,5290,5290,0
|
|
20230811,135300,108873590,5290,5290,5290,5290,0
|
|
20230811,135200,108873590,5290,5290,5290,5290,11
|
|
20230811,135100,108815400,5300,5300,5300,5300,0
|
|
20230811,135000,108815400,5300,5300,5300,5300,0
|
|
20230811,134900,108815400,5300,5300,5300,5300,0
|
|
20230811,134800,108815400,5300,5300,5300,5300,11
|
|
20230811,134700,108757100,5290,5290,5290,5290,0
|
|
20230811,134600,108757100,5290,5290,5290,5290,0
|
|
20230811,134500,108757100,5290,5290,5290,5290,1
|
|
20230811,134400,108751810,5300,5300,5300,5300,0
|
|
20230811,134300,108751810,5300,5300,5300,5300,0
|
|
20230811,134200,108751810,5300,5300,5300,5300,0
|
|
20230811,134100,108751810,5300,5300,5300,5300,0
|
|
20230811,134000,108751810,5300,5300,5300,5300,0
|
|
20230811,133900,108751810,5300,5300,5300,5300,0
|
|
20230811,133800,108751810,5300,5300,5300,5300,0
|
|
20230811,133700,108751810,5300,5300,5300,5300,0
|
|
20230811,133600,108751810,5300,5300,5300,5300,0
|
|
20230811,133500,108751810,5300,5300,5300,5300,0
|
|
20230811,133400,108751810,5300,5300,5300,5300,0
|
|
20230811,133300,108751810,5300,5300,5300,5300,0
|
|
20230811,133200,108751810,5300,5300,5300,5300,11
|
|
20230811,133100,108693510,5290,5290,5290,5290,0
|
|
20230811,133000,108693510,5290,5290,5290,5290,1
|
|
20230811,132900,108688220,5290,5290,5290,5290,0
|
|
20230811,132800,108688220,5290,5290,5290,5290,0
|
|
20230811,132700,108688220,5290,5290,5290,5290,0
|
|
20230811,132600,108688220,5290,5290,5290,5290,2
|
|
20230811,132500,108677640,5290,5290,5290,5290,52
|
|
20230811,132400,108402560,5280,5280,5280,5280,2
|
|
20230811,132300,108392000,5280,5280,5280,5280,1
|
|
20230811,132200,108386720,5290,5290,5290,5290,48
|
|
20230811,132100,108132800,5300,5300,5300,5300,0
|
|
20230811,132000,108132800,5300,5300,5300,5300,0
|
|
20230811,131900,108132800,5300,5300,5300,5300,73
|
|
20230811,131800,107745900,5300,5300,5300,5300,0
|
|
20230811,131700,107745900,5300,5300,5300,5300,0
|
|
20230811,131600,107745900,5300,5300,5300,5300,0
|
|
20230811,131500,107745900,5300,5300,5300,5300,5
|
|
20230811,131400,107719400,5320,5320,5320,5320,0
|
|
20230811,131300,107719400,5320,5320,5320,5320,0
|
|
20230811,131200,107719400,5320,5320,5320,5320,0
|
|
20230811,131100,107719400,5320,5320,5320,5320,0
|
|
20230811,131000,107719400,5320,5320,5320,5320,0
|
|
20230811,130900,107719400,5320,5320,5320,5320,0
|
|
20230811,130800,107719400,5320,5290,5320,5290,1638
|
|
20230811,130700,99027140,5290,5290,5290,5290,0
|
|
20230811,130600,99027140,5290,5290,5290,5290,0
|
|
20230811,130500,99027140,5290,5290,5290,5290,0
|
|
20230811,130400,99027140,5290,5290,5290,5290,0
|
|
20230811,130300,99027140,5290,5290,5290,5290,2
|
|
20230811,130200,99016560,5270,5270,5270,5270,0
|
|
20230811,130100,99016560,5270,5270,5270,5270,0
|
|
20230811,130000,99016560,5270,5270,5270,5270,1
|
|
20230811,125900,99011290,5290,5290,5290,5290,18
|
|
20230811,125800,98916070,5290,5290,5290,5290,0
|
|
20230811,125700,98916070,5290,5290,5290,5290,0
|
|
20230811,125600,98916070,5290,5290,5290,5290,0
|
|
20230811,125500,98916070,5290,5290,5290,5290,0
|
|
20230811,125400,98916070,5290,5290,5290,5290,0
|
|
20230811,125300,98916070,5290,5290,5290,5290,0
|
|
20230811,125200,98916070,5290,5290,5290,5290,20
|
|
20230811,125100,98810270,5280,5280,5280,5280,0
|
|
20230811,125000,98810270,5280,5280,5280,5280,0
|
|
20230811,124900,98810270,5280,5280,5280,5280,0
|
|
20230811,124800,98810270,5280,5280,5280,5280,0
|
|
20230811,124700,98810270,5280,5280,5280,5280,0
|
|
20230811,124600,98810270,5280,5280,5280,5280,0
|
|
20230811,124500,98810270,5280,5280,5280,5280,0
|
|
20230811,124400,98810270,5280,5280,5280,5280,0
|
|
20230811,124300,98810270,5280,5280,5280,5280,0
|
|
20230811,124200,98810270,5280,5280,5280,5280,0
|
|
20230811,124100,98810270,5280,5280,5280,5280,0
|
|
20230811,124000,98810270,5280,5280,5280,5280,3
|
|
20230811,123900,98794430,5280,5280,5280,5280,0
|
|
20230811,123800,98794430,5280,5280,5280,5280,0
|
|
20230811,123700,98794430,5280,5280,5280,5280,0
|
|
20230811,123600,98794430,5280,5280,5280,5280,4
|
|
20230811,123500,98773310,5290,5280,5290,5280,9
|
|
20230811,123400,98725740,5280,5290,5290,5280,104
|
|
20230811,123300,98175620,5280,5280,5280,5280,17
|
|
20230811,123200,98085860,5260,5260,5260,5260,0
|
|
20230811,123100,98085860,5260,5270,5270,5260,200
|
|
20230811,123000,97032690,5280,5280,5280,5280,0
|
|
20230811,122900,97032690,5280,5280,5280,5280,0
|
|
20230811,122800,97032690,5280,5280,5280,5280,0
|
|
20230811,122700,97032690,5280,5280,5280,5280,0
|
|
20230811,122600,97032690,5280,5280,5280,5280,0
|
|
20230811,122500,97032690,5280,5280,5280,5280,0
|
|
20230811,122400,97032690,5280,5280,5280,5280,0
|
|
20230811,122300,97032690,5280,5280,5280,5280,0
|
|
20230811,122200,97032690,5280,5280,5280,5280,0
|
|
20230811,122100,97032690,5280,5280,5280,5280,0
|
|
20230811,122000,97032690,5280,5280,5280,5280,0
|
|
20230811,121900,97032690,5280,5280,5280,5280,0
|
|
20230811,121800,97032690,5280,5280,5280,5280,0
|
|
20230811,121700,97032690,5280,5280,5280,5280,0
|
|
20230811,121600,97032690,5280,5280,5280,5280,0
|
|
20230811,121500,97032690,5280,5280,5280,5280,0
|
|
20230811,121400,97032690,5280,5280,5280,5280,0
|
|
20230811,121300,97032690,5280,5280,5280,5280,0
|
|
20230811,121200,97032690,5280,5280,5280,5280,0
|
|
20230811,121100,97032690,5280,5280,5280,5280,0
|
|
20230811,121000,97032690,5280,5280,5280,5280,0
|
|
20230811,120900,97032690,5280,5280,5280,5280,0
|
|
20230811,120800,97032690,5280,5280,5280,5280,0
|
|
20230811,120700,97032690,5280,5280,5280,5280,0
|
|
20230811,120600,97032690,5280,5280,5280,5280,0
|
|
20230811,120500,97032690,5280,5280,5280,5280,0
|
|
20230811,120400,97032690,5280,5280,5280,5280,0
|
|
20230811,120300,97032690,5280,5280,5280,5280,0
|
|
20230811,120200,97032690,5280,5280,5280,5280,0
|
|
20230811,120100,97032690,5280,5280,5280,5280,0
|
|
20230811,120000,97032690,5280,5280,5280,5280,0
|
|
20230811,115900,97032690,5280,5280,5280,5280,0
|
|
20230811,115800,97032690,5280,5280,5280,5280,0
|
|
20230811,115700,97032690,5280,5280,5280,5280,0
|
|
20230811,115600,97032690,5280,5280,5280,5280,0
|
|
20230811,115500,97032690,5280,5280,5280,5280,0
|
|
20230811,115400,97032690,5280,5280,5280,5280,3
|
|
20230811,115300,97016850,5280,5280,5280,5280,0
|
|
20230811,115200,97016850,5280,5280,5280,5280,100
|
|
20230811,115100,96488850,5290,5290,5290,5290,0
|
|
20230811,115000,96488850,5290,5290,5290,5290,0
|
|
20230811,114900,96488850,5290,5290,5290,5290,0
|
|
20230811,114800,96488850,5290,5290,5290,5290,0
|
|
20230811,114700,96488850,5290,5290,5290,5290,0
|
|
20230811,114600,96488850,5290,5290,5290,5290,0
|
|
20230811,114500,96488850,5290,5290,5290,5290,0
|
|
20230811,114400,96488850,5290,5290,5290,5290,0
|
|
20230811,114300,96488850,5290,5290,5290,5290,0
|
|
20230811,114200,96488850,5290,5290,5290,5290,15
|
|
20230811,114100,96409500,5290,5290,5290,5290,0
|
|
20230811,114000,96409500,5290,5290,5290,5290,1015
|
|
20230811,113900,91040150,5290,5290,5290,5290,18
|
|
20230811,113800,90944930,5280,5280,5280,5280,0
|
|
20230811,113700,90944930,5280,5280,5280,5280,0
|
|
20230811,113600,90944930,5280,5280,5280,5280,0
|
|
20230811,113500,90944930,5280,5280,5280,5280,0
|
|
20230811,113400,90944930,5280,5280,5280,5280,117
|
|
20230811,113300,90327170,5280,5280,5280,5280,0
|
|
20230811,113200,90327170,5280,5280,5280,5280,0
|
|
20230811,113100,90327170,5280,5280,5280,5280,0
|
|
20230811,113000,90327170,5280,5280,5280,5280,0
|
|
20230811,112900,90327170,5280,5280,5280,5280,2
|
|
20230811,112800,90316610,5280,5280,5280,5280,0
|
|
20230811,112700,90316610,5280,5280,5280,5280,0
|
|
20230811,112600,90316610,5280,5280,5280,5280,0
|
|
20230811,112500,90316610,5280,5280,5280,5280,22
|
|
20230811,112400,90200450,5280,5280,5280,5280,5
|
|
20230811,112300,90174050,5280,5280,5280,5280,0
|
|
20230811,112200,90174050,5280,5280,5280,5280,0
|
|
20230811,112100,90174050,5280,5280,5280,5280,0
|
|
20230811,112000,90174050,5280,5260,5280,5260,56
|
|
20230811,111900,89879470,5280,5280,5280,5280,1
|
|
20230811,111800,89874190,5270,5270,5270,5270,0
|
|
20230811,111700,89874190,5270,5270,5270,5270,0
|
|
20230811,111600,89874190,5270,5270,5270,5270,0
|
|
20230811,111500,89874190,5270,5270,5270,5270,0
|
|
20230811,111400,89874190,5270,5270,5270,5270,0
|
|
20230811,111300,89874190,5270,5270,5270,5270,0
|
|
20230811,111200,89874190,5270,5270,5270,5270,0
|
|
20230811,111100,89874190,5270,5270,5270,5270,0
|
|
20230811,111000,89874190,5270,5270,5270,5270,0
|
|
20230811,110900,89874190,5270,5270,5270,5270,0
|
|
20230811,110800,89874190,5270,5270,5270,5270,0
|
|
20230811,110700,89874190,5270,5270,5270,5270,0
|
|
20230811,110600,89874190,5270,5270,5270,5270,0
|
|
20230811,110500,89874190,5270,5270,5270,5270,3
|
|
20230811,110400,89858380,5270,5270,5270,5270,0
|
|
20230811,110300,89858380,5270,5270,5270,5270,0
|
|
20230811,110200,89858380,5270,5270,5270,5270,104
|
|
20230811,110100,89310300,5270,5270,5270,5270,0
|
|
20230811,110000,89310300,5270,5270,5270,5270,0
|
|
20230811,105900,89310300,5270,5270,5270,5270,0
|
|
20230811,105800,89310300,5270,5270,5270,5270,0
|
|
20230811,105700,89310300,5270,5270,5270,5270,0
|
|
20230811,105600,89310300,5270,5270,5270,5270,1
|
|
20230811,105500,89305030,5270,5270,5270,5270,0
|
|
20230811,105400,89305030,5270,5270,5270,5270,7
|
|
20230811,105300,89268140,5270,5280,5280,5270,214
|
|
20230811,105200,88138300,5280,5280,5280,5280,0
|
|
20230811,105100,88138300,5280,5280,5280,5280,0
|
|
20230811,105000,88138300,5280,5280,5280,5280,0
|
|
20230811,104900,88138300,5280,5280,5280,5280,0
|
|
20230811,104800,88138300,5280,5280,5280,5280,0
|
|
20230811,104700,88138300,5280,5280,5280,5280,0
|
|
20230811,104600,88138300,5280,5280,5280,5280,0
|
|
20230811,104500,88138300,5280,5280,5280,5280,0
|
|
20230811,104400,88138300,5280,5280,5280,5280,0
|
|
20230811,104300,88138300,5280,5280,5280,5280,0
|
|
20230811,104200,88138300,5280,5280,5280,5280,0
|
|
20230811,104100,88138300,5280,5280,5280,5280,2
|
|
20230811,104000,88127740,5260,5260,5260,5260,0
|
|
20230811,103900,88127740,5260,5260,5260,5260,0
|
|
20230811,103800,88127740,5260,5260,5260,5260,0
|
|
20230811,103700,88127740,5260,5260,5260,5260,8
|
|
20230811,103600,88085660,5240,5240,5240,5240,0
|
|
20230811,103500,88085660,5240,5240,5240,5240,0
|
|
20230811,103400,88085660,5240,5240,5240,5240,0
|
|
20230811,103300,88085660,5240,5240,5240,5240,10
|
|
20230811,103200,88033260,5240,5240,5240,5240,0
|
|
20230811,103100,88033260,5240,5240,5240,5240,0
|
|
20230811,103000,88033260,5240,5240,5240,5240,0
|
|
20230811,102900,88033260,5240,5240,5240,5240,0
|
|
20230811,102800,88033260,5240,5240,5240,5240,0
|
|
20230811,102700,88033260,5240,5240,5240,5240,1
|
|
20230811,102600,88028020,5230,5230,5230,5230,2
|
|
20230811,102500,88017560,5280,5230,5280,5230,16
|
|
20230811,102400,87933330,5280,5230,5280,5230,48
|
|
20230811,102300,87680880,5270,5270,5280,5270,408
|
|
20230811,102200,85526720,5270,5260,5270,5260,176
|
|
20230811,102100,84599410,5270,5250,5270,5250,10
|
|
20230811,102000,84546770,5260,5240,5260,5240,297
|
|
20230811,101900,82985090,5250,5240,5250,5240,354
|
|
20230811,101800,81127130,5240,5240,5240,5240,1
|
|
20230811,101700,81121890,5230,5230,5230,5230,99
|
|
20230811,101600,80604120,5220,5220,5220,5220,179
|
|
20230811,101500,79669740,5220,5220,5220,5220,0
|
|
20230811,101400,79669740,5220,5220,5220,5220,21
|
|
20230811,101300,79560120,5230,5230,5230,5230,0
|
|
20230811,101200,79560120,5230,5230,5230,5230,0
|
|
20230811,101100,79560120,5230,5230,5230,5230,0
|
|
20230811,101000,79560120,5230,5230,5230,5230,56
|
|
20230811,100900,79267240,5230,5230,5230,5230,1000
|
|
20230811,100800,74037240,5220,5220,5220,5220,0
|
|
20230811,100700,74037240,5220,5220,5220,5220,0
|
|
20230811,100600,74037240,5220,5220,5220,5220,0
|
|
20230811,100500,74037240,5220,5220,5220,5220,0
|
|
20230811,100400,74037240,5220,5220,5220,5220,0
|
|
20230811,100300,74037240,5220,5220,5220,5220,0
|
|
20230811,100200,74037240,5220,5220,5220,5220,0
|
|
20230811,100100,74037240,5220,5220,5220,5220,0
|
|
20230811,100000,74037240,5220,5220,5220,5220,0
|
|
20230811,095900,74037240,5220,5220,5220,5220,1
|
|
20230811,095800,74032020,5220,5220,5220,5220,20
|
|
20230811,095700,73927620,5230,5230,5230,5230,0
|
|
20230811,095600,73927620,5230,5230,5230,5230,0
|
|
20230811,095500,73927620,5230,5230,5230,5230,0
|
|
20230811,095400,73927620,5230,5240,5240,5230,1196
|
|
20230811,095300,67670580,5230,5230,5230,5230,2583
|
|
20230811,095200,54161490,5230,5250,5250,5230,3217
|
|
20230811,095100,37331690,5290,5280,5290,5240,2109
|
|
20230811,095000,26273060,5280,5280,5280,5280,0
|
|
20230811,094900,26273060,5280,5280,5280,5280,0
|
|
20230811,094800,26273060,5280,5260,5280,5240,1409
|
|
20230811,094700,18878140,5260,5260,5260,5260,0
|
|
20230811,094600,18878140,5260,5260,5260,5260,0
|
|
20230811,094500,18878140,5260,5260,5260,5260,101
|
|
20230811,094400,18346880,5280,5280,5280,5280,0
|
|
20230811,094300,18346880,5280,5280,5280,5280,4
|
|
20230811,094200,18325760,5300,5300,5300,5300,0
|
|
20230811,094100,18325760,5300,5300,5300,5300,0
|
|
20230811,094000,18325760,5300,5300,5300,5300,0
|
|
20230811,093900,18325760,5300,5300,5300,5300,0
|
|
20230811,093800,18325760,5300,5300,5300,5300,1
|
|
20230811,093700,18320460,5300,5300,5300,5300,1
|
|
20230811,093600,18315160,5290,5290,5290,5290,0
|
|
20230811,093500,18315160,5290,5290,5290,5290,0
|
|
20230811,093400,18315160,5290,5290,5290,5290,1
|
|
20230811,093300,18309870,5290,5290,5290,5290,0
|
|
20230811,093200,18309870,5290,5270,5290,5270,18
|
|
20230811,093100,18214970,5270,5270,5270,5270,0
|
|
20230811,093000,18214970,5270,5300,5300,5270,486
|
|
20230811,092900,15652660,5280,5280,5280,5280,0
|
|
20230811,092800,15652660,5280,5290,5290,5280,1100
|
|
20230811,092700,9843390,5320,5320,5320,5320,0
|
|
20230811,092600,9843390,5320,5320,5320,5320,3
|
|
20230811,092500,9827430,5320,5310,5320,5310,285
|
|
20230811,092400,8311250,5320,5330,5330,5290,563
|
|
20230811,092300,5331150,5330,5320,5330,5320,32
|
|
20230811,092200,5160860,5310,5310,5310,5310,11
|
|
20230811,092100,5102450,5310,5310,5310,5310,6
|
|
20230811,092000,5070590,5320,5300,5320,5300,305
|
|
20230811,091900,3453140,5300,5270,5300,5270,28
|
|
20230811,091800,3305160,5280,5280,5280,5280,0
|
|
20230811,091700,3305160,5280,5280,5280,5280,200
|
|
20230811,091600,2249160,5280,5280,5280,5280,0
|
|
20230811,091500,2249160,5280,5280,5280,5280,0
|
|
20230811,091400,2249160,5280,5280,5280,5280,3
|
|
20230811,091300,2233320,5280,5280,5280,5280,1
|
|
20230811,091200,2228040,5290,5270,5290,5260,365
|
|
20230811,091100,304490,5280,5280,5280,5280,0
|
|
20230811,091000,304490,5280,5280,5280,5280,1
|
|
20230811,090900,299210,5270,5270,5270,5270,0
|
|
20230811,090800,299210,5270,5270,5270,5270,0
|
|
20230811,090700,299210,5270,5270,5270,5270,0
|
|
20230811,090600,299210,5270,5270,5270,5270,0
|
|
20230811,090500,299210,5270,5270,5270,5270,10
|
|
20230811,090400,246510,5270,5270,5270,5270,1
|
|
20230811,090300,241240,5240,5240,5240,5240,0
|
|
20230811,090200,241240,5240,5240,5240,5240,0
|
|
20230811,090100,241240,5240,5240,5240,5240,0
|
|
20230811,090000,241240,5240,5270,5270,5240,46
|