644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,194100,49527120,5290,5290,5290,5290,323
|
|
20230811,194000,49527120,5290,5290,5290,5290,0
|
|
20230811,193900,49527120,5290,5290,5290,5290,0
|
|
20230811,193800,49527120,5290,5290,5290,5290,0
|
|
20230811,193700,49527120,5290,5290,5290,5290,0
|
|
20230811,193600,49527120,5290,5290,5290,5290,0
|
|
20230811,193500,49527120,5290,5290,5290,5290,0
|
|
20230811,193400,49527120,5290,5290,5290,5290,0
|
|
20230811,193300,49527120,5290,5290,5290,5290,0
|
|
20230811,193200,49527120,5290,5290,5290,5290,0
|
|
20230811,193100,49527120,5290,5290,5290,5290,0
|
|
20230811,193000,49527120,5290,5290,5290,5290,0
|
|
20230811,192900,49527120,5290,5290,5290,5290,0
|
|
20230811,192800,49527120,5290,5290,5290,5290,0
|
|
20230811,192700,49527120,5290,5290,5290,5290,0
|
|
20230811,192600,49527120,5290,5290,5290,5290,0
|
|
20230811,192500,49527120,5290,5290,5290,5290,0
|
|
20230811,192400,49527120,5290,5290,5290,5290,0
|
|
20230811,192300,49527120,5290,5290,5290,5290,0
|
|
20230811,192200,49527120,5290,5290,5290,5290,0
|
|
20230811,192100,49527120,5290,5290,5290,5290,0
|
|
20230811,192000,49527120,5290,5290,5290,5290,0
|
|
20230811,191900,49527120,5290,5290,5290,5290,0
|
|
20230811,191800,49527120,5290,5290,5290,5290,0
|
|
20230811,191700,49527120,5290,5290,5290,5290,0
|
|
20230811,191600,49527120,5290,5290,5290,5290,0
|
|
20230811,191500,49527120,5290,5290,5290,5290,0
|
|
20230811,191400,49527120,5290,5290,5290,5290,0
|
|
20230811,191300,49527120,5290,5290,5290,5290,0
|
|
20230811,191200,49527120,5290,5290,5290,5290,0
|
|
20230811,191100,49527120,5290,5290,5290,5290,323
|
|
20230811,191000,49527120,5290,5290,5290,5290,0
|
|
20230811,190900,49527120,5290,5290,5290,5290,0
|
|
20230811,190800,49527120,5290,5290,5290,5290,0
|
|
20230811,190700,49527120,5290,5290,5290,5290,0
|
|
20230811,190600,49527120,5290,5290,5290,5290,0
|
|
20230811,190500,49527120,5290,5290,5290,5290,0
|
|
20230811,190400,49527120,5290,5290,5290,5290,0
|
|
20230811,190300,49527120,5290,5290,5290,5290,0
|
|
20230811,190200,49527120,5290,5290,5290,5290,0
|
|
20230811,190100,49527120,5290,5290,5290,5290,0
|
|
20230811,190000,49527120,5290,5290,5290,5290,0
|
|
20230811,185900,49527120,5290,5290,5290,5290,0
|
|
20230811,185800,49527120,5290,5290,5290,5290,0
|
|
20230811,185700,49527120,5290,5290,5290,5290,0
|
|
20230811,185600,49527120,5290,5290,5290,5290,0
|
|
20230811,185500,49527120,5290,5290,5290,5290,0
|
|
20230811,185400,49527120,5290,5290,5290,5290,0
|
|
20230811,185300,49527120,5290,5290,5290,5290,0
|
|
20230811,185200,49527120,5290,5290,5290,5290,0
|
|
20230811,185100,49527120,5290,5290,5290,5290,0
|
|
20230811,185000,49527120,5290,5290,5290,5290,0
|
|
20230811,184900,49527120,5290,5290,5290,5290,0
|
|
20230811,184800,49527120,5290,5290,5290,5290,0
|
|
20230811,184700,49527120,5290,5290,5290,5290,0
|
|
20230811,184600,49527120,5290,5290,5290,5290,0
|
|
20230811,184500,49527120,5290,5290,5290,5290,0
|
|
20230811,184400,49527120,5290,5290,5290,5290,0
|
|
20230811,184300,49527120,5290,5290,5290,5290,0
|
|
20230811,184200,49527120,5290,5290,5290,5290,0
|
|
20230811,184100,49527120,5290,5290,5290,5290,323
|
|
20230811,184000,49527120,5290,5290,5290,5290,0
|
|
20230811,183900,49527120,5290,5290,5290,5290,0
|
|
20230811,183800,49527120,5290,5290,5290,5290,0
|
|
20230811,183700,49527120,5290,5290,5290,5290,0
|
|
20230811,183600,49527120,5290,5290,5290,5290,0
|
|
20230811,183500,49527120,5290,5290,5290,5290,0
|
|
20230811,183400,49527120,5290,5290,5290,5290,0
|
|
20230811,183300,49527120,5290,5290,5290,5290,0
|
|
20230811,183200,49527120,5290,5290,5290,5290,0
|
|
20230811,183100,49527120,5290,5290,5290,5290,0
|
|
20230811,183000,49527120,5290,5290,5290,5290,0
|
|
20230811,182900,49527120,5290,5290,5290,5290,0
|
|
20230811,182800,49527120,5290,5290,5290,5290,0
|
|
20230811,182700,49527120,5290,5290,5290,5290,0
|
|
20230811,182600,49527120,5290,5290,5290,5290,0
|
|
20230811,182500,49527120,5290,5290,5290,5290,0
|
|
20230811,182400,49527120,5290,5290,5290,5290,0
|
|
20230811,182300,49527120,5290,5290,5290,5290,0
|
|
20230811,182200,49527120,5290,5290,5290,5290,0
|
|
20230811,182100,49527120,5290,5290,5290,5290,0
|
|
20230811,182000,49527120,5290,5290,5290,5290,0
|
|
20230811,181900,49527120,5290,5290,5290,5290,0
|
|
20230811,181800,49527120,5290,5290,5290,5290,0
|
|
20230811,181700,49527120,5290,5290,5290,5290,0
|
|
20230811,181600,49527120,5290,5290,5290,5290,0
|
|
20230811,181500,49527120,5290,5290,5290,5290,0
|
|
20230811,181400,49527120,5290,5290,5290,5290,0
|
|
20230811,181300,49527120,5290,5290,5290,5290,0
|
|
20230811,181200,49527120,5290,5290,5290,5290,0
|
|
20230811,181100,49527120,5290,5290,5290,5290,323
|
|
20230811,181000,49527120,5290,5290,5290,5290,0
|
|
20230811,180900,49527120,5290,5290,5290,5290,0
|
|
20230811,180800,49527120,5290,5290,5290,5290,0
|
|
20230811,180700,49527120,5290,5290,5290,5290,0
|
|
20230811,180600,49527120,5290,5290,5290,5290,0
|
|
20230811,180500,49527120,5290,5290,5290,5290,0
|
|
20230811,180400,49527120,5290,5290,5290,5290,0
|
|
20230811,180300,49527120,5290,5290,5290,5290,0
|
|
20230811,180200,49527120,5290,5290,5290,5290,0
|
|
20230811,180100,49527120,5290,5290,5290,5290,0
|
|
20230811,180000,49527120,5290,5290,5290,5290,0
|
|
20230811,175900,49527120,5290,5290,5290,5290,0
|
|
20230811,175800,49527120,5290,5290,5290,5290,0
|
|
20230811,175700,49527120,5290,5290,5290,5290,0
|
|
20230811,175600,49527120,5290,5290,5290,5290,0
|
|
20230811,175500,49527120,5290,5290,5290,5290,0
|
|
20230811,175400,49527120,5290,5290,5290,5290,0
|
|
20230811,175300,49527120,5290,5290,5290,5290,0
|
|
20230811,175200,49527120,5290,5290,5290,5290,0
|
|
20230811,175100,49527120,5290,5290,5290,5290,0
|
|
20230811,175000,49527120,5290,5290,5290,5290,0
|
|
20230811,174900,49527120,5290,5290,5290,5290,0
|
|
20230811,174800,49527120,5290,5290,5290,5290,0
|
|
20230811,174700,49527120,5290,5290,5290,5290,0
|
|
20230811,174600,49527120,5290,5290,5290,5290,0
|
|
20230811,174500,49527120,5290,5290,5290,5290,0
|
|
20230811,174400,49527120,5290,5290,5290,5290,0
|
|
20230811,174300,49527120,5290,5290,5290,5290,0
|
|
20230811,174200,49527120,5290,5290,5290,5290,0
|
|
20230811,174100,49527120,5290,5290,5290,5290,323
|
|
20230811,174000,49527120,5290,5290,5290,5290,0
|
|
20230811,173900,49527120,5290,5290,5290,5290,0
|
|
20230811,173800,49527120,5290,5290,5290,5290,0
|
|
20230811,173700,49527120,5290,5290,5290,5290,0
|
|
20230811,173600,49527120,5290,5290,5290,5290,0
|
|
20230811,173500,49527120,5290,5290,5290,5290,0
|
|
20230811,173400,49527120,5290,5290,5290,5290,0
|
|
20230811,173300,49527120,5290,5290,5290,5290,0
|
|
20230811,173200,49527120,5290,5290,5290,5290,0
|
|
20230811,173100,49527120,5290,5290,5290,5290,0
|
|
20230811,173000,49527120,5290,5290,5290,5290,0
|
|
20230811,172900,49527120,5290,5290,5290,5290,0
|
|
20230811,172800,49527120,5290,5290,5290,5290,0
|
|
20230811,172700,49527120,5290,5290,5290,5290,0
|
|
20230811,172600,49527120,5290,5290,5290,5290,0
|
|
20230811,172500,49527120,5290,5290,5290,5290,0
|
|
20230811,172400,49527120,5290,5290,5290,5290,0
|
|
20230811,172300,49527120,5290,5290,5290,5290,0
|
|
20230811,172200,49527120,5290,5290,5290,5290,0
|
|
20230811,172100,49527120,5290,5290,5290,5290,0
|
|
20230811,172000,49527120,5290,5290,5290,5290,0
|
|
20230811,171900,49527120,5290,5290,5290,5290,0
|
|
20230811,171800,49527120,5290,5290,5290,5290,0
|
|
20230811,171700,49527120,5290,5290,5290,5290,0
|
|
20230811,171600,49527120,5290,5290,5290,5290,0
|
|
20230811,171500,49527120,5290,5290,5290,5290,0
|
|
20230811,171400,49527120,5290,5290,5290,5290,0
|
|
20230811,171300,49527120,5290,5290,5290,5290,0
|
|
20230811,171200,49527120,5290,5290,5290,5290,0
|
|
20230811,171100,49527120,5290,5290,5290,5290,323
|
|
20230811,171000,49527120,5290,5290,5290,5290,0
|
|
20230811,170900,49527120,5290,5290,5290,5290,0
|
|
20230811,170800,49527120,5290,5290,5290,5290,0
|
|
20230811,170700,49527120,5290,5290,5290,5290,0
|
|
20230811,170600,49527120,5290,5290,5290,5290,0
|
|
20230811,170500,49527120,5290,5290,5290,5290,0
|
|
20230811,170400,49527120,5290,5290,5290,5290,0
|
|
20230811,170300,49527120,5290,5290,5290,5290,0
|
|
20230811,170200,49527120,5290,5290,5290,5290,0
|
|
20230811,170100,49527120,5290,5290,5290,5290,0
|
|
20230811,170000,49527120,5290,5290,5290,5290,0
|
|
20230811,165900,49527120,5290,5290,5290,5290,0
|
|
20230811,165800,49527120,5290,5290,5290,5290,0
|
|
20230811,165700,49527120,5290,5290,5290,5290,0
|
|
20230811,165600,49527120,5290,5290,5290,5290,0
|
|
20230811,165500,49527120,5290,5290,5290,5290,0
|
|
20230811,165400,49527120,5290,5290,5290,5290,0
|
|
20230811,165300,49527120,5290,5290,5290,5290,0
|
|
20230811,165200,49527120,5290,5290,5290,5290,0
|
|
20230811,165100,49527120,5290,5290,5290,5290,0
|
|
20230811,165000,49527120,5290,5290,5290,5290,0
|
|
20230811,164900,49527120,5290,5290,5290,5290,0
|
|
20230811,164800,49527120,5290,5290,5290,5290,0
|
|
20230811,164700,49527120,5290,5290,5290,5290,0
|
|
20230811,164600,49527120,5290,5290,5290,5290,0
|
|
20230811,164500,49527120,5290,5290,5290,5290,0
|
|
20230811,164400,49527120,5290,5290,5290,5290,0
|
|
20230811,164300,49527120,5290,5290,5290,5290,0
|
|
20230811,164200,49527120,5290,5290,5290,5290,0
|
|
20230811,164100,49527120,5290,5290,5290,5290,323
|
|
20230811,164000,49527120,5290,5290,5290,5290,0
|
|
20230811,163900,49527120,5290,5290,5290,5290,0
|
|
20230811,163800,49527120,5290,5290,5290,5290,0
|
|
20230811,163700,49527120,5290,5290,5290,5290,0
|
|
20230811,163600,49527120,5290,5290,5290,5290,0
|
|
20230811,163500,49527120,5290,5290,5290,5290,0
|
|
20230811,163400,49527120,5290,5290,5290,5290,0
|
|
20230811,163300,49527120,5290,5290,5290,5290,0
|
|
20230811,163200,49527120,5290,5290,5290,5290,0
|
|
20230811,163100,49527120,5290,5290,5290,5290,0
|
|
20230811,163000,49527120,5290,5290,5290,5290,0
|
|
20230811,162900,49527120,5290,5290,5290,5290,0
|
|
20230811,162800,49527120,5290,5290,5290,5290,0
|
|
20230811,162700,49527120,5290,5290,5290,5290,0
|
|
20230811,162600,49527120,5290,5290,5290,5290,0
|
|
20230811,162500,49527120,5290,5290,5290,5290,0
|
|
20230811,162400,49527120,5290,5290,5290,5290,0
|
|
20230811,162300,49527120,5290,5290,5290,5290,0
|
|
20230811,162200,49527120,5290,5290,5290,5290,0
|
|
20230811,162100,49527120,5290,5290,5290,5290,0
|
|
20230811,162000,49527120,5290,5290,5290,5290,0
|
|
20230811,161900,49527120,5290,5290,5290,5290,0
|
|
20230811,161800,49527120,5290,5290,5290,5290,0
|
|
20230811,161700,49527120,5290,5290,5290,5290,0
|
|
20230811,161600,49527120,5290,5290,5290,5290,0
|
|
20230811,161500,49527120,5290,5290,5290,5290,0
|
|
20230811,161400,49527120,5290,5290,5290,5290,0
|
|
20230811,161300,49527120,5290,5290,5290,5290,0
|
|
20230811,161200,49527120,5290,5290,5290,5290,0
|
|
20230811,161100,49527120,5290,5290,5290,5290,323
|
|
20230811,161000,49527120,5290,5290,5290,5290,0
|
|
20230811,160900,49527120,5290,5290,5290,5290,0
|
|
20230811,160800,49527120,5290,5290,5290,5290,0
|
|
20230811,160700,49527120,5290,5290,5290,5290,0
|
|
20230811,160600,49527120,5290,5290,5290,5290,0
|
|
20230811,160500,49527120,5290,5290,5290,5290,0
|
|
20230811,160400,49527120,5290,5290,5290,5290,0
|
|
20230811,160300,49527120,5290,5290,5290,5290,0
|
|
20230811,160200,49527120,5290,5290,5290,5290,0
|
|
20230811,160100,49527120,5290,5290,5290,5290,0
|
|
20230811,160000,49527120,5290,5290,5290,5290,0
|
|
20230811,155900,49527120,5290,5290,5290,5290,0
|
|
20230811,155800,49527120,5290,5290,5290,5290,0
|
|
20230811,155700,49527120,5290,5290,5290,5290,0
|
|
20230811,155600,49527120,5290,5290,5290,5290,0
|
|
20230811,155500,49527120,5290,5290,5290,5290,0
|
|
20230811,155400,49527120,5290,5290,5290,5290,0
|
|
20230811,155300,49527120,5290,5290,5290,5290,0
|
|
20230811,155200,49527120,5290,5290,5290,5290,0
|
|
20230811,155100,49527120,5290,5290,5290,5290,0
|
|
20230811,155000,49527120,5290,5290,5290,5290,0
|
|
20230811,154900,49527120,5290,5290,5290,5290,0
|
|
20230811,154800,49527120,5290,5290,5290,5290,0
|
|
20230811,154700,49527120,5290,5290,5290,5290,0
|
|
20230811,154600,49527120,5290,5290,5290,5290,0
|
|
20230811,154500,49527120,5290,5290,5290,5290,0
|
|
20230811,154400,49527120,5290,5290,5290,5290,0
|
|
20230811,154300,49527120,5290,5290,5290,5290,0
|
|
20230811,154200,49527120,5290,5290,5290,5290,0
|
|
20230811,154100,49527120,5290,5290,5290,5290,323
|
|
20230811,154000,49527120,5290,5290,5290,5290,0
|
|
20230811,153900,49527120,5290,5290,5290,5290,0
|
|
20230811,153800,49527120,5290,5290,5290,5290,0
|
|
20230811,153700,49527120,5290,5290,5290,5290,0
|
|
20230811,153600,49527120,5290,5290,5290,5290,0
|
|
20230811,153500,49527120,5290,5290,5290,5290,0
|
|
20230811,153400,49527120,5290,5290,5290,5290,0
|
|
20230811,153300,49527120,5290,5290,5290,5290,0
|
|
20230811,153200,49527120,5290,5290,5290,5290,0
|
|
20230811,153100,49527120,5290,5290,5290,5290,0
|
|
20230811,153000,49527120,5290,5290,5290,5290,323
|
|
20230811,152900,47818450,5300,5300,5300,5300,0
|
|
20230811,152800,47818450,5300,5300,5300,5300,0
|
|
20230811,152700,47818450,5300,5300,5300,5300,0
|
|
20230811,152600,47818450,5300,5300,5300,5300,0
|
|
20230811,152500,47818450,5300,5300,5300,5300,0
|
|
20230811,152400,47818450,5300,5300,5300,5300,0
|
|
20230811,152300,47818450,5300,5300,5300,5300,0
|
|
20230811,152200,47818450,5300,5300,5300,5300,0
|
|
20230811,152100,47818450,5300,5300,5300,5300,0
|
|
20230811,152000,47818450,5300,5300,5300,5300,0
|
|
20230811,151900,47818450,5300,5300,5300,5290,975
|
|
20230811,151800,42651240,5300,5300,5300,5300,1373
|
|
20230811,151700,35374340,5300,5300,5300,5300,29
|
|
20230811,151600,35220640,5300,5300,5300,5300,20
|
|
20230811,151500,35114640,5300,5300,5300,5300,10
|
|
20230811,151400,35061640,5300,5300,5300,5300,0
|
|
20230811,151300,35061640,5300,5300,5300,5300,50
|
|
20230811,151200,34796640,5300,5300,5300,5300,1
|
|
20230811,151100,34791340,5300,5300,5300,5290,46
|
|
20230811,151000,34547600,5300,5300,5300,5300,10
|
|
20230811,150900,34494600,5290,5300,5300,5290,234
|
|
20230811,150800,33256630,5300,5300,5300,5300,0
|
|
20230811,150700,33256630,5300,5300,5300,5300,0
|
|
20230811,150600,33256630,5300,5300,5300,5300,0
|
|
20230811,150500,33256630,5300,5290,5300,5290,20
|
|
20230811,150400,33150640,5300,5300,5300,5300,0
|
|
20230811,150300,33150640,5300,5300,5300,5300,2
|
|
20230811,150200,33140040,5290,5290,5290,5290,0
|
|
20230811,150100,33140040,5290,5290,5290,5290,2
|
|
20230811,150000,33129460,5290,5290,5290,5290,2
|
|
20230811,145900,33118880,5290,5290,5290,5290,55
|
|
20230811,145800,32827930,5290,5290,5290,5290,0
|
|
20230811,145700,32827930,5290,5290,5290,5290,0
|
|
20230811,145600,32827930,5290,5290,5290,5290,0
|
|
20230811,145500,32827930,5290,5290,5290,5290,0
|
|
20230811,145400,32827930,5290,5290,5290,5290,0
|
|
20230811,145300,32827930,5290,5290,5290,5290,48
|
|
20230811,145200,32574010,5300,5300,5300,5300,0
|
|
20230811,145100,32574010,5300,5300,5300,5300,0
|
|
20230811,145000,32574010,5300,5300,5300,5300,0
|
|
20230811,144900,32574010,5300,5300,5300,5300,0
|
|
20230811,144800,32574010,5300,5300,5300,5300,0
|
|
20230811,144700,32574010,5300,5300,5300,5300,0
|
|
20230811,144600,32574010,5300,5300,5300,5300,0
|
|
20230811,144500,32574010,5300,5300,5300,5300,0
|
|
20230811,144400,32574010,5300,5300,5300,5300,0
|
|
20230811,144300,32574010,5300,5300,5300,5300,0
|
|
20230811,144200,32574010,5300,5290,5300,5290,125
|
|
20230811,144100,31911820,5290,5290,5290,5290,445
|
|
20230811,144000,29557770,5290,5290,5290,5290,0
|
|
20230811,143900,29557770,5290,5290,5290,5290,0
|
|
20230811,143800,29557770,5290,5290,5290,5290,0
|
|
20230811,143700,29557770,5290,5290,5290,5290,0
|
|
20230811,143600,29557770,5290,5290,5290,5290,0
|
|
20230811,143500,29557770,5290,5290,5290,5290,0
|
|
20230811,143400,29557770,5290,5290,5290,5290,0
|
|
20230811,143300,29557770,5290,5290,5290,5290,0
|
|
20230811,143200,29557770,5290,5290,5290,5290,0
|
|
20230811,143100,29557770,5290,5290,5290,5290,0
|
|
20230811,143000,29557770,5290,5290,5290,5290,0
|
|
20230811,142900,29557770,5290,5290,5290,5290,0
|
|
20230811,142800,29557770,5290,5290,5290,5290,18
|
|
20230811,142700,29462550,5280,5280,5280,5280,0
|
|
20230811,142600,29462550,5280,5280,5280,5280,0
|
|
20230811,142500,29462550,5280,5280,5280,5280,15
|
|
20230811,142400,29383350,5280,5280,5280,5280,18
|
|
20230811,142300,29288310,5280,5280,5280,5280,110
|
|
20230811,142200,28707510,5280,5280,5280,5280,400
|
|
20230811,142100,26595510,5280,5280,5280,5280,0
|
|
20230811,142000,26595510,5280,5280,5280,5280,4
|
|
20230811,141900,26574390,5280,5280,5280,5280,4
|
|
20230811,141800,26553270,5280,5280,5280,5280,118
|
|
20230811,141700,25930230,5280,5280,5280,5280,11
|
|
20230811,141600,25872150,5280,5280,5280,5280,0
|
|
20230811,141500,25872150,5280,5280,5280,5280,0
|
|
20230811,141400,25872150,5280,5280,5280,5280,0
|
|
20230811,141300,25872150,5280,5280,5280,5280,0
|
|
20230811,141200,25872150,5280,5280,5280,5280,0
|
|
20230811,141100,25872150,5280,5280,5280,5280,24
|
|
20230811,141000,25745430,5280,5280,5280,5280,0
|
|
20230811,140900,25745430,5280,5280,5280,5280,0
|
|
20230811,140800,25745430,5280,5280,5280,5280,0
|
|
20230811,140700,25745430,5280,5280,5280,5280,0
|
|
20230811,140600,25745430,5280,5280,5280,5280,20
|
|
20230811,140500,25639830,5280,5280,5280,5280,0
|
|
20230811,140400,25639830,5280,5280,5280,5280,0
|
|
20230811,140300,25639830,5280,5280,5280,5280,0
|
|
20230811,140200,25639830,5280,5280,5280,5280,0
|
|
20230811,140100,25639830,5280,5280,5280,5280,0
|
|
20230811,140000,25639830,5280,5280,5280,5280,0
|
|
20230811,135900,25639830,5280,5280,5280,5280,0
|
|
20230811,135800,25639830,5280,5280,5280,5280,0
|
|
20230811,135700,25639830,5280,5280,5280,5280,0
|
|
20230811,135600,25639830,5280,5280,5280,5280,0
|
|
20230811,135500,25639830,5280,5280,5280,5280,0
|
|
20230811,135400,25639830,5280,5280,5280,5280,0
|
|
20230811,135300,25639830,5280,5280,5280,5280,5
|
|
20230811,135200,25613430,5270,5270,5270,5270,0
|
|
20230811,135100,25613430,5270,5270,5270,5270,0
|
|
20230811,135000,25613430,5270,5270,5270,5270,0
|
|
20230811,134900,25613430,5270,5270,5270,5270,1
|
|
20230811,134800,25608160,5270,5270,5270,5270,4
|
|
20230811,134700,25587080,5280,5270,5280,5270,34
|
|
20230811,134600,25407600,5270,5270,5270,5270,90
|
|
20230811,134500,24933300,5270,5270,5270,5270,0
|
|
20230811,134400,24933300,5270,5270,5270,5270,50
|
|
20230811,134300,24669800,5250,5250,5250,5250,0
|
|
20230811,134200,24669800,5250,5250,5250,5250,0
|
|
20230811,134100,24669800,5250,5250,5250,5250,2
|
|
20230811,134000,24659300,5270,5270,5270,5270,0
|
|
20230811,133900,24659300,5270,5250,5270,5250,14
|
|
20230811,133800,24585700,5270,5270,5270,5270,0
|
|
20230811,133700,24585700,5270,5270,5270,5270,0
|
|
20230811,133600,24585700,5270,5270,5270,5270,0
|
|
20230811,133500,24585700,5270,5270,5270,5270,0
|
|
20230811,133400,24585700,5270,5270,5270,5270,0
|
|
20230811,133300,24585700,5270,5270,5270,5270,0
|
|
20230811,133200,24585700,5270,5270,5270,5270,0
|
|
20230811,133100,24585700,5270,5270,5270,5270,0
|
|
20230811,133000,24585700,5270,5270,5270,5270,0
|
|
20230811,132900,24585700,5270,5270,5270,5270,0
|
|
20230811,132800,24585700,5270,5270,5270,5270,0
|
|
20230811,132700,24585700,5270,5270,5270,5270,0
|
|
20230811,132600,24585700,5270,5270,5270,5270,0
|
|
20230811,132500,24585700,5270,5270,5270,5270,0
|
|
20230811,132400,24585700,5270,5250,5270,5250,239
|
|
20230811,132300,23330910,5250,5270,5270,5250,110
|
|
20230811,132200,22752900,5270,5270,5270,5270,12
|
|
20230811,132100,22689660,5290,5290,5290,5290,0
|
|
20230811,132000,22689660,5290,5290,5290,5290,0
|
|
20230811,131900,22689660,5290,5290,5290,5290,0
|
|
20230811,131800,22689660,5290,5290,5290,5290,0
|
|
20230811,131700,22689660,5290,5290,5290,5290,0
|
|
20230811,131600,22689660,5290,5290,5290,5290,1
|
|
20230811,131500,22684370,5290,5290,5290,5290,0
|
|
20230811,131400,22684370,5290,5290,5290,5290,4
|
|
20230811,131300,22663210,5290,5290,5290,5290,16
|
|
20230811,131200,22578570,5280,5280,5280,5280,0
|
|
20230811,131100,22578570,5280,5280,5280,5280,64
|
|
20230811,131000,22240650,5280,5280,5280,5280,110
|
|
20230811,130900,21659850,5280,5280,5280,5280,0
|
|
20230811,130800,21659850,5280,5280,5280,5280,0
|
|
20230811,130700,21659850,5280,5280,5280,5280,0
|
|
20230811,130600,21659850,5280,5280,5280,5280,0
|
|
20230811,130500,21659850,5280,5280,5280,5280,0
|
|
20230811,130400,21659850,5280,5280,5280,5280,0
|
|
20230811,130300,21659850,5280,5280,5280,5280,0
|
|
20230811,130200,21659850,5280,5280,5280,5280,0
|
|
20230811,130100,21659850,5280,5280,5280,5280,0
|
|
20230811,130000,21659850,5280,5280,5280,5280,0
|
|
20230811,125900,21659850,5280,5280,5280,5280,0
|
|
20230811,125800,21659850,5280,5280,5280,5280,0
|
|
20230811,125700,21659850,5280,5280,5280,5280,3
|
|
20230811,125600,21644010,5280,5280,5280,5280,0
|
|
20230811,125500,21644010,5280,5280,5280,5280,20
|
|
20230811,125400,21538410,5280,5280,5280,5280,0
|
|
20230811,125300,21538410,5280,5280,5280,5280,0
|
|
20230811,125200,21538410,5280,5280,5280,5280,0
|
|
20230811,125100,21538410,5280,5280,5280,5280,0
|
|
20230811,125000,21538410,5280,5280,5280,5280,0
|
|
20230811,124900,21538410,5280,5280,5280,5280,0
|
|
20230811,124800,21538410,5280,5280,5280,5280,0
|
|
20230811,124700,21538410,5280,5280,5280,5280,1
|
|
20230811,124600,21533130,5270,5270,5270,5270,0
|
|
20230811,124500,21533130,5270,5270,5270,5270,0
|
|
20230811,124400,21533130,5270,5270,5270,5270,0
|
|
20230811,124300,21533130,5270,5270,5270,5270,0
|
|
20230811,124200,21533130,5270,5270,5270,5270,0
|
|
20230811,124100,21533130,5270,5270,5270,5270,0
|
|
20230811,124000,21533130,5270,5270,5270,5270,0
|
|
20230811,123900,21533130,5270,5270,5270,5270,0
|
|
20230811,123800,21533130,5270,5270,5270,5270,0
|
|
20230811,123700,21533130,5270,5270,5270,5270,0
|
|
20230811,123600,21533130,5270,5270,5270,5270,4
|
|
20230811,123500,21512050,5270,5280,5280,5270,53
|
|
20230811,123400,21232700,5270,5270,5270,5270,0
|
|
20230811,123300,21232700,5270,5270,5270,5270,0
|
|
20230811,123200,21232700,5270,5270,5270,5270,0
|
|
20230811,123100,21232700,5270,5270,5270,5270,0
|
|
20230811,123000,21232700,5270,5280,5280,5270,270
|
|
20230811,122900,19809490,5290,5290,5290,5290,0
|
|
20230811,122800,19809490,5290,5290,5290,5290,0
|
|
20230811,122700,19809490,5290,5290,5290,5290,0
|
|
20230811,122600,19809490,5290,5290,5290,5290,0
|
|
20230811,122500,19809490,5290,5290,5290,5290,0
|
|
20230811,122400,19809490,5290,5290,5290,5290,1
|
|
20230811,122300,19804200,5290,5290,5290,5290,0
|
|
20230811,122200,19804200,5290,5290,5290,5290,0
|
|
20230811,122100,19804200,5290,5290,5290,5290,0
|
|
20230811,122000,19804200,5290,5290,5290,5290,0
|
|
20230811,121900,19804200,5290,5290,5290,5290,0
|
|
20230811,121800,19804200,5290,5290,5290,5290,0
|
|
20230811,121700,19804200,5290,5290,5290,5290,0
|
|
20230811,121600,19804200,5290,5290,5290,5290,0
|
|
20230811,121500,19804200,5290,5290,5290,5290,0
|
|
20230811,121400,19804200,5290,5290,5290,5290,0
|
|
20230811,121300,19804200,5290,5290,5290,5290,0
|
|
20230811,121200,19804200,5290,5290,5290,5290,0
|
|
20230811,121100,19804200,5290,5290,5290,5290,0
|
|
20230811,121000,19804200,5290,5290,5290,5290,0
|
|
20230811,120900,19804200,5290,5290,5290,5290,0
|
|
20230811,120800,19804200,5290,5290,5290,5290,0
|
|
20230811,120700,19804200,5290,5290,5290,5290,0
|
|
20230811,120600,19804200,5290,5290,5290,5290,0
|
|
20230811,120500,19804200,5290,5290,5290,5290,0
|
|
20230811,120400,19804200,5290,5290,5290,5290,0
|
|
20230811,120300,19804200,5290,5290,5290,5290,0
|
|
20230811,120200,19804200,5290,5290,5290,5290,0
|
|
20230811,120100,19804200,5290,5290,5290,5290,0
|
|
20230811,120000,19804200,5290,5290,5290,5290,0
|
|
20230811,115900,19804200,5290,5290,5290,5290,0
|
|
20230811,115800,19804200,5290,5290,5290,5290,0
|
|
20230811,115700,19804200,5290,5290,5290,5290,0
|
|
20230811,115600,19804200,5290,5290,5290,5290,0
|
|
20230811,115500,19804200,5290,5290,5290,5290,0
|
|
20230811,115400,19804200,5290,5290,5290,5290,0
|
|
20230811,115300,19804200,5290,5290,5290,5290,0
|
|
20230811,115200,19804200,5290,5290,5290,5290,0
|
|
20230811,115100,19804200,5290,5290,5290,5290,0
|
|
20230811,115000,19804200,5290,5290,5290,5290,0
|
|
20230811,114900,19804200,5290,5290,5290,5290,0
|
|
20230811,114800,19804200,5290,5290,5290,5290,0
|
|
20230811,114700,19804200,5290,5290,5290,5290,0
|
|
20230811,114600,19804200,5290,5290,5290,5290,1
|
|
20230811,114500,19798910,5280,5280,5280,5280,0
|
|
20230811,114400,19798910,5280,5280,5280,5280,0
|
|
20230811,114300,19798910,5280,5280,5280,5280,0
|
|
20230811,114200,19798910,5280,5280,5280,5280,0
|
|
20230811,114100,19798910,5280,5280,5280,5280,0
|
|
20230811,114000,19798910,5280,5280,5280,5280,0
|
|
20230811,113900,19798910,5280,5280,5280,5280,0
|
|
20230811,113800,19798910,5280,5280,5280,5280,0
|
|
20230811,113700,19798910,5280,5280,5280,5280,0
|
|
20230811,113600,19798910,5280,5280,5280,5280,0
|
|
20230811,113500,19798910,5280,5280,5280,5280,0
|
|
20230811,113400,19798910,5280,5280,5280,5280,0
|
|
20230811,113300,19798910,5280,5280,5280,5280,0
|
|
20230811,113200,19798910,5280,5280,5280,5280,195
|
|
20230811,113100,18769310,5280,5280,5280,5280,0
|
|
20230811,113000,18769310,5280,5280,5280,5280,0
|
|
20230811,112900,18769310,5280,5280,5280,5280,0
|
|
20230811,112800,18769310,5280,5280,5280,5280,12
|
|
20230811,112700,18705950,5280,5280,5280,5280,0
|
|
20230811,112600,18705950,5280,5280,5280,5280,5
|
|
20230811,112500,18679550,5280,5280,5280,5280,5
|
|
20230811,112400,18653150,5280,5280,5280,5280,129
|
|
20230811,112300,17972030,5280,5280,5280,5280,10
|
|
20230811,112200,17919230,5280,5280,5280,5280,288
|
|
20230811,112100,16398590,5300,5300,5300,5300,0
|
|
20230811,112000,16398590,5300,5300,5300,5300,0
|
|
20230811,111900,16398590,5300,5300,5300,5300,0
|
|
20230811,111800,16398590,5300,5300,5300,5300,0
|
|
20230811,111700,16398590,5300,5300,5300,5300,0
|
|
20230811,111600,16398590,5300,5300,5300,5300,0
|
|
20230811,111500,16398590,5300,5300,5300,5300,0
|
|
20230811,111400,16398590,5300,5300,5300,5300,0
|
|
20230811,111300,16398590,5300,5300,5300,5300,0
|
|
20230811,111200,16398590,5300,5300,5300,5300,0
|
|
20230811,111100,16398590,5300,5300,5300,5300,0
|
|
20230811,111000,16398590,5300,5300,5300,5300,0
|
|
20230811,110900,16398590,5300,5300,5300,5300,0
|
|
20230811,110800,16398590,5300,5300,5300,5300,0
|
|
20230811,110700,16398590,5300,5300,5300,5300,0
|
|
20230811,110600,16398590,5300,5300,5300,5300,0
|
|
20230811,110500,16398590,5300,5300,5300,5300,0
|
|
20230811,110400,16398590,5300,5300,5300,5300,0
|
|
20230811,110300,16398590,5300,5300,5300,5300,0
|
|
20230811,110200,16398590,5300,5300,5300,5300,0
|
|
20230811,110100,16398590,5300,5300,5300,5300,0
|
|
20230811,110000,16398590,5300,5300,5300,5300,0
|
|
20230811,105900,16398590,5300,5300,5300,5300,0
|
|
20230811,105800,16398590,5300,5300,5300,5300,5
|
|
20230811,105700,16372090,5280,5280,5280,5280,0
|
|
20230811,105600,16372090,5280,5280,5280,5280,0
|
|
20230811,105500,16372090,5280,5280,5280,5280,0
|
|
20230811,105400,16372090,5280,5280,5280,5280,0
|
|
20230811,105300,16372090,5280,5280,5280,5280,0
|
|
20230811,105200,16372090,5280,5280,5280,5280,0
|
|
20230811,105100,16372090,5280,5280,5280,5280,0
|
|
20230811,105000,16372090,5280,5280,5280,5280,0
|
|
20230811,104900,16372090,5280,5280,5280,5280,0
|
|
20230811,104800,16372090,5280,5280,5280,5280,0
|
|
20230811,104700,16372090,5280,5280,5280,5280,0
|
|
20230811,104600,16372090,5280,5280,5280,5280,0
|
|
20230811,104500,16372090,5280,5280,5280,5280,0
|
|
20230811,104400,16372090,5280,5280,5280,5280,0
|
|
20230811,104300,16372090,5280,5280,5280,5280,0
|
|
20230811,104200,16372090,5280,5280,5280,5280,0
|
|
20230811,104100,16372090,5280,5280,5280,5280,0
|
|
20230811,104000,16372090,5280,5280,5280,5280,0
|
|
20230811,103900,16372090,5280,5280,5280,5280,5
|
|
20230811,103800,16345690,5310,5310,5310,5310,0
|
|
20230811,103700,16345690,5310,5310,5310,5310,0
|
|
20230811,103600,16345690,5310,5310,5310,5310,0
|
|
20230811,103500,16345690,5310,5310,5310,5310,0
|
|
20230811,103400,16345690,5310,5310,5310,5310,8
|
|
20230811,103300,16303210,5280,5280,5280,5280,0
|
|
20230811,103200,16303210,5280,5280,5280,5280,0
|
|
20230811,103100,16303210,5280,5280,5280,5280,0
|
|
20230811,103000,16303210,5280,5280,5280,5280,5
|
|
20230811,102900,16276810,5270,5270,5270,5270,0
|
|
20230811,102800,16276810,5270,5270,5270,5270,0
|
|
20230811,102700,16276810,5270,5270,5270,5270,0
|
|
20230811,102600,16276810,5270,5270,5270,5270,0
|
|
20230811,102500,16276810,5270,5270,5270,5270,0
|
|
20230811,102400,16276810,5270,5270,5270,5270,0
|
|
20230811,102300,16276810,5270,5290,5290,5270,300
|
|
20230811,102200,14692890,5290,5290,5290,5290,0
|
|
20230811,102100,14692890,5290,5290,5290,5290,23
|
|
20230811,102000,14571220,5290,5290,5290,5290,0
|
|
20230811,101900,14571220,5290,5290,5290,5290,0
|
|
20230811,101800,14571220,5290,5290,5290,5290,0
|
|
20230811,101700,14571220,5290,5290,5290,5290,0
|
|
20230811,101600,14571220,5290,5290,5290,5290,0
|
|
20230811,101500,14571220,5290,5290,5290,5290,0
|
|
20230811,101400,14571220,5290,5290,5290,5290,52
|
|
20230811,101300,14296140,5270,5290,5290,5270,85
|
|
20230811,101200,13846590,5310,5310,5310,5310,0
|
|
20230811,101100,13846590,5310,5310,5310,5310,0
|
|
20230811,101000,13846590,5310,5310,5310,5310,0
|
|
20230811,100900,13846590,5310,5310,5310,5310,0
|
|
20230811,100800,13846590,5310,5310,5310,5310,0
|
|
20230811,100700,13846590,5310,5310,5310,5310,0
|
|
20230811,100600,13846590,5310,5310,5310,5310,0
|
|
20230811,100500,13846590,5310,5310,5310,5310,100
|
|
20230811,100400,13315590,5310,5310,5310,5310,0
|
|
20230811,100300,13315590,5310,5310,5310,5310,0
|
|
20230811,100200,13315590,5310,5310,5310,5310,0
|
|
20230811,100100,13315590,5310,5310,5310,5310,0
|
|
20230811,100000,13315590,5310,5310,5310,5310,0
|
|
20230811,095900,13315590,5310,5310,5310,5310,56
|
|
20230811,095800,13018230,5300,5300,5300,5300,0
|
|
20230811,095700,13018230,5300,5300,5300,5300,0
|
|
20230811,095600,13018230,5300,5300,5300,5300,0
|
|
20230811,095500,13018230,5300,5300,5300,5300,0
|
|
20230811,095400,13018230,5300,5300,5300,5300,0
|
|
20230811,095300,13018230,5300,5300,5300,5300,0
|
|
20230811,095200,13018230,5300,5300,5300,5300,0
|
|
20230811,095100,13018230,5300,5300,5300,5300,0
|
|
20230811,095000,13018230,5300,5300,5300,5300,1
|
|
20230811,094900,13012930,5300,5300,5300,5300,0
|
|
20230811,094800,13012930,5300,5300,5300,5300,0
|
|
20230811,094700,13012930,5300,5300,5300,5300,0
|
|
20230811,094600,13012930,5300,5300,5300,5300,0
|
|
20230811,094500,13012930,5300,5300,5300,5300,0
|
|
20230811,094400,13012930,5300,5300,5300,5300,0
|
|
20230811,094300,13012930,5300,5300,5300,5300,0
|
|
20230811,094200,13012930,5300,5300,5300,5300,0
|
|
20230811,094100,13012930,5300,5280,5300,5280,536
|
|
20230811,094000,10182790,5260,5290,5290,5260,1001
|
|
20230811,093900,4898040,5330,5330,5330,5330,0
|
|
20230811,093800,4898040,5330,5330,5330,5330,0
|
|
20230811,093700,4898040,5330,5330,5330,5330,400
|
|
20230811,093600,2766040,5330,5330,5330,5330,0
|
|
20230811,093500,2766040,5330,5330,5330,5330,1
|
|
20230811,093400,2760710,5330,5330,5330,5330,0
|
|
20230811,093300,2760710,5330,5330,5330,5330,0
|
|
20230811,093200,2760710,5330,5330,5330,5330,0
|
|
20230811,093100,2760710,5330,5330,5330,5330,0
|
|
20230811,093000,2760710,5330,5330,5330,5330,0
|
|
20230811,092900,2760710,5330,5330,5330,5330,20
|
|
20230811,092800,2654110,5330,5330,5330,5330,0
|
|
20230811,092700,2654110,5330,5330,5330,5330,0
|
|
20230811,092600,2654110,5330,5330,5330,5330,0
|
|
20230811,092500,2654110,5330,5330,5330,5330,0
|
|
20230811,092400,2654110,5330,5330,5330,5330,8
|
|
20230811,092300,2611470,5330,5330,5330,5330,0
|
|
20230811,092200,2611470,5330,5330,5330,5330,0
|
|
20230811,092100,2611470,5330,5330,5330,5330,0
|
|
20230811,092000,2611470,5330,5330,5330,5330,0
|
|
20230811,091900,2611470,5330,5330,5330,5330,22
|
|
20230811,091800,2494210,5330,5330,5330,5330,0
|
|
20230811,091700,2494210,5330,5330,5330,5330,0
|
|
20230811,091600,2494210,5330,5310,5330,5310,200
|
|
20230811,091500,1428420,5300,5300,5300,5300,0
|
|
20230811,091400,1428420,5300,5300,5300,5300,0
|
|
20230811,091300,1428420,5300,5300,5300,5300,9
|
|
20230811,091200,1380720,5280,5300,5300,5280,247
|
|
20230811,091100,74060,5300,5300,5300,5300,0
|
|
20230811,091000,74060,5300,5300,5300,5300,0
|
|
20230811,090900,74060,5300,5300,5300,5300,0
|
|
20230811,090800,74060,5300,5300,5300,5300,0
|
|
20230811,090700,74060,5300,5300,5300,5300,0
|
|
20230811,090600,74060,5300,5300,5300,5300,0
|
|
20230811,090500,74060,5300,5300,5300,5300,1
|
|
20230811,090400,68760,5300,5300,5300,5300,0
|
|
20230811,090300,68760,5300,5300,5300,5300,1
|
|
20230811,090200,63460,5280,5280,5280,5280,0
|
|
20230811,090100,63460,5280,5280,5280,5280,0
|
|
20230811,090000,63460,5280,5290,5290,5280,12
|