639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193600,75333360,5080,5080,5080,5080,297
|
|
20230823,193500,75333360,5080,5080,5080,5080,0
|
|
20230823,193400,75333360,5080,5080,5080,5080,0
|
|
20230823,193300,75333360,5080,5080,5080,5080,0
|
|
20230823,193200,75333360,5080,5080,5080,5080,0
|
|
20230823,193100,75333360,5080,5080,5080,5080,0
|
|
20230823,193000,75333360,5080,5080,5080,5080,0
|
|
20230823,192900,75333360,5080,5080,5080,5080,0
|
|
20230823,192800,75333360,5080,5080,5080,5080,0
|
|
20230823,192700,75333360,5080,5080,5080,5080,0
|
|
20230823,192600,75333360,5080,5080,5080,5080,0
|
|
20230823,192500,75333360,5080,5080,5080,5080,0
|
|
20230823,192400,75333360,5080,5080,5080,5080,0
|
|
20230823,192300,75333360,5080,5080,5080,5080,0
|
|
20230823,192200,75333360,5080,5080,5080,5080,0
|
|
20230823,192100,75333360,5080,5080,5080,5080,0
|
|
20230823,192000,75333360,5080,5080,5080,5080,0
|
|
20230823,191900,75333360,5080,5080,5080,5080,0
|
|
20230823,191800,75333360,5080,5080,5080,5080,0
|
|
20230823,191700,75333360,5080,5080,5080,5080,0
|
|
20230823,191600,75333360,5080,5080,5080,5080,0
|
|
20230823,191500,75333360,5080,5080,5080,5080,0
|
|
20230823,191400,75333360,5080,5080,5080,5080,0
|
|
20230823,191300,75333360,5080,5080,5080,5080,0
|
|
20230823,191200,75333360,5080,5080,5080,5080,0
|
|
20230823,191100,75333360,5080,5080,5080,5080,0
|
|
20230823,191000,75333360,5080,5080,5080,5080,0
|
|
20230823,190900,75333360,5080,5080,5080,5080,0
|
|
20230823,190800,75333360,5080,5080,5080,5080,0
|
|
20230823,190700,75333360,5080,5080,5080,5080,0
|
|
20230823,190600,75333360,5080,5080,5080,5080,297
|
|
20230823,190500,75333360,5080,5080,5080,5080,0
|
|
20230823,190400,75333360,5080,5080,5080,5080,0
|
|
20230823,190300,75333360,5080,5080,5080,5080,0
|
|
20230823,190200,75333360,5080,5080,5080,5080,0
|
|
20230823,190100,75333360,5080,5080,5080,5080,0
|
|
20230823,190000,75333360,5080,5080,5080,5080,0
|
|
20230823,185900,75333360,5080,5080,5080,5080,0
|
|
20230823,185800,75333360,5080,5080,5080,5080,0
|
|
20230823,185700,75333360,5080,5080,5080,5080,0
|
|
20230823,185600,75333360,5080,5080,5080,5080,0
|
|
20230823,185500,75333360,5080,5080,5080,5080,0
|
|
20230823,185400,75333360,5080,5080,5080,5080,0
|
|
20230823,185300,75333360,5080,5080,5080,5080,0
|
|
20230823,185200,75333360,5080,5080,5080,5080,0
|
|
20230823,185100,75333360,5080,5080,5080,5080,0
|
|
20230823,185000,75333360,5080,5080,5080,5080,0
|
|
20230823,184900,75333360,5080,5080,5080,5080,0
|
|
20230823,184800,75333360,5080,5080,5080,5080,0
|
|
20230823,184700,75333360,5080,5080,5080,5080,0
|
|
20230823,184600,75333360,5080,5080,5080,5080,0
|
|
20230823,184500,75333360,5080,5080,5080,5080,0
|
|
20230823,184400,75333360,5080,5080,5080,5080,0
|
|
20230823,184300,75333360,5080,5080,5080,5080,0
|
|
20230823,184200,75333360,5080,5080,5080,5080,0
|
|
20230823,184100,75333360,5080,5080,5080,5080,0
|
|
20230823,184000,75333360,5080,5080,5080,5080,0
|
|
20230823,183900,75333360,5080,5080,5080,5080,0
|
|
20230823,183800,75333360,5080,5080,5080,5080,0
|
|
20230823,183700,75333360,5080,5080,5080,5080,0
|
|
20230823,183600,75333360,5080,5080,5080,5080,297
|
|
20230823,183500,75333360,5080,5080,5080,5080,0
|
|
20230823,183400,75333360,5080,5080,5080,5080,0
|
|
20230823,183300,75333360,5080,5080,5080,5080,0
|
|
20230823,183200,75333360,5080,5080,5080,5080,0
|
|
20230823,183100,75333360,5080,5080,5080,5080,0
|
|
20230823,183000,75333360,5080,5080,5080,5080,0
|
|
20230823,182900,75333360,5080,5080,5080,5080,0
|
|
20230823,182800,75333360,5080,5080,5080,5080,0
|
|
20230823,182700,75333360,5080,5080,5080,5080,0
|
|
20230823,182600,75333360,5080,5080,5080,5080,0
|
|
20230823,182500,75333360,5080,5080,5080,5080,0
|
|
20230823,182400,75333360,5080,5080,5080,5080,0
|
|
20230823,182300,75333360,5080,5080,5080,5080,0
|
|
20230823,182200,75333360,5080,5080,5080,5080,0
|
|
20230823,182100,75333360,5080,5080,5080,5080,0
|
|
20230823,182000,75333360,5080,5080,5080,5080,0
|
|
20230823,181900,75333360,5080,5080,5080,5080,0
|
|
20230823,181800,75333360,5080,5080,5080,5080,0
|
|
20230823,181700,75333360,5080,5080,5080,5080,0
|
|
20230823,181600,75333360,5080,5080,5080,5080,0
|
|
20230823,181500,75333360,5080,5080,5080,5080,0
|
|
20230823,181400,75333360,5080,5080,5080,5080,0
|
|
20230823,181300,75333360,5080,5080,5080,5080,0
|
|
20230823,181200,75333360,5080,5080,5080,5080,0
|
|
20230823,181100,75333360,5080,5080,5080,5080,0
|
|
20230823,181000,75333360,5080,5080,5080,5080,0
|
|
20230823,180900,75333360,5080,5080,5080,5080,0
|
|
20230823,180800,75333360,5080,5080,5080,5080,0
|
|
20230823,180700,75333360,5080,5080,5080,5080,0
|
|
20230823,180600,75333360,5080,5080,5080,5080,297
|
|
20230823,180500,75333360,5080,5080,5080,5080,0
|
|
20230823,180400,75333360,5080,5080,5080,5080,0
|
|
20230823,180300,75333360,5080,5080,5080,5080,0
|
|
20230823,180200,75333360,5080,5080,5080,5080,0
|
|
20230823,180100,75333360,5080,5080,5080,5080,0
|
|
20230823,180000,75333360,5080,5080,5080,5080,0
|
|
20230823,175900,75333360,5080,5080,5080,5080,0
|
|
20230823,175800,75333360,5080,5080,5080,5080,0
|
|
20230823,175700,75333360,5080,5080,5080,5080,0
|
|
20230823,175600,75333360,5080,5080,5080,5080,0
|
|
20230823,175500,75333360,5080,5080,5080,5080,0
|
|
20230823,175400,75333360,5080,5080,5080,5080,0
|
|
20230823,175300,75333360,5080,5080,5080,5080,0
|
|
20230823,175200,75333360,5080,5080,5080,5080,0
|
|
20230823,175100,75333360,5080,5080,5080,5080,0
|
|
20230823,175000,75333360,5080,5080,5080,5080,0
|
|
20230823,174900,75333360,5080,5080,5080,5080,0
|
|
20230823,174800,75333360,5080,5080,5080,5080,0
|
|
20230823,174700,75333360,5080,5080,5080,5080,0
|
|
20230823,174600,75333360,5080,5080,5080,5080,0
|
|
20230823,174500,75333360,5080,5080,5080,5080,0
|
|
20230823,174400,75333360,5080,5080,5080,5080,0
|
|
20230823,174300,75333360,5080,5080,5080,5080,0
|
|
20230823,174200,75333360,5080,5080,5080,5080,0
|
|
20230823,174100,75333360,5080,5080,5080,5080,0
|
|
20230823,174000,75333360,5080,5080,5080,5080,0
|
|
20230823,173900,75333360,5080,5080,5080,5080,0
|
|
20230823,173800,75333360,5080,5080,5080,5080,0
|
|
20230823,173700,75333360,5080,5080,5080,5080,0
|
|
20230823,173600,75333360,5080,5080,5080,5080,297
|
|
20230823,173500,75333360,5080,5080,5080,5080,0
|
|
20230823,173400,75333360,5080,5080,5080,5080,0
|
|
20230823,173300,75333360,5080,5080,5080,5080,0
|
|
20230823,173200,75333360,5080,5080,5080,5080,0
|
|
20230823,173100,75333360,5080,5080,5080,5080,0
|
|
20230823,173000,75333360,5080,5080,5080,5080,0
|
|
20230823,172900,75333360,5080,5080,5080,5080,0
|
|
20230823,172800,75333360,5080,5080,5080,5080,0
|
|
20230823,172700,75333360,5080,5080,5080,5080,0
|
|
20230823,172600,75333360,5080,5080,5080,5080,0
|
|
20230823,172500,75333360,5080,5080,5080,5080,0
|
|
20230823,172400,75333360,5080,5080,5080,5080,0
|
|
20230823,172300,75333360,5080,5080,5080,5080,0
|
|
20230823,172200,75333360,5080,5080,5080,5080,0
|
|
20230823,172100,75333360,5080,5080,5080,5080,0
|
|
20230823,172000,75333360,5080,5080,5080,5080,0
|
|
20230823,171900,75333360,5080,5080,5080,5080,0
|
|
20230823,171800,75333360,5080,5080,5080,5080,0
|
|
20230823,171700,75333360,5080,5080,5080,5080,0
|
|
20230823,171600,75333360,5080,5080,5080,5080,0
|
|
20230823,171500,75333360,5080,5080,5080,5080,0
|
|
20230823,171400,75333360,5080,5080,5080,5080,0
|
|
20230823,171300,75333360,5080,5080,5080,5080,0
|
|
20230823,171200,75333360,5080,5080,5080,5080,0
|
|
20230823,171100,75333360,5080,5080,5080,5080,0
|
|
20230823,171000,75333360,5080,5080,5080,5080,0
|
|
20230823,170900,75333360,5080,5080,5080,5080,0
|
|
20230823,170800,75333360,5080,5080,5080,5080,0
|
|
20230823,170700,75333360,5080,5080,5080,5080,0
|
|
20230823,170600,75333360,5080,5080,5080,5080,297
|
|
20230823,170500,75333360,5080,5080,5080,5080,0
|
|
20230823,170400,75333360,5080,5080,5080,5080,0
|
|
20230823,170300,75333360,5080,5080,5080,5080,0
|
|
20230823,170200,75333360,5080,5080,5080,5080,0
|
|
20230823,170100,75333360,5080,5080,5080,5080,0
|
|
20230823,170000,75333360,5080,5080,5080,5080,0
|
|
20230823,165900,75333360,5080,5080,5080,5080,0
|
|
20230823,165800,75333360,5080,5080,5080,5080,0
|
|
20230823,165700,75333360,5080,5080,5080,5080,0
|
|
20230823,165600,75333360,5080,5080,5080,5080,0
|
|
20230823,165500,75333360,5080,5080,5080,5080,0
|
|
20230823,165400,75333360,5080,5080,5080,5080,0
|
|
20230823,165300,75333360,5080,5080,5080,5080,0
|
|
20230823,165200,75333360,5080,5080,5080,5080,0
|
|
20230823,165100,75333360,5080,5080,5080,5080,0
|
|
20230823,165000,75333360,5080,5080,5080,5080,0
|
|
20230823,164900,75333360,5080,5080,5080,5080,0
|
|
20230823,164800,75333360,5080,5080,5080,5080,0
|
|
20230823,164700,75333360,5080,5080,5080,5080,0
|
|
20230823,164600,75333360,5080,5080,5080,5080,0
|
|
20230823,164500,75333360,5080,5080,5080,5080,0
|
|
20230823,164400,75333360,5080,5080,5080,5080,0
|
|
20230823,164300,75333360,5080,5080,5080,5080,0
|
|
20230823,164200,75333360,5080,5080,5080,5080,0
|
|
20230823,164100,75333360,5080,5080,5080,5080,0
|
|
20230823,164000,75333360,5080,5080,5080,5080,0
|
|
20230823,163900,75333360,5080,5080,5080,5080,0
|
|
20230823,163800,75333360,5080,5080,5080,5080,0
|
|
20230823,163700,75333360,5080,5080,5080,5080,0
|
|
20230823,163600,75333360,5080,5080,5080,5080,297
|
|
20230823,163500,75333360,5080,5080,5080,5080,0
|
|
20230823,163400,75333360,5080,5080,5080,5080,0
|
|
20230823,163300,75333360,5080,5080,5080,5080,0
|
|
20230823,163200,75333360,5080,5080,5080,5080,0
|
|
20230823,163100,75333360,5080,5080,5080,5080,0
|
|
20230823,163000,75333360,5080,5080,5080,5080,0
|
|
20230823,162900,75333360,5080,5080,5080,5080,0
|
|
20230823,162800,75333360,5080,5080,5080,5080,0
|
|
20230823,162700,75333360,5080,5080,5080,5080,0
|
|
20230823,162600,75333360,5080,5080,5080,5080,0
|
|
20230823,162500,75333360,5080,5080,5080,5080,0
|
|
20230823,162400,75333360,5080,5080,5080,5080,0
|
|
20230823,162300,75333360,5080,5080,5080,5080,0
|
|
20230823,162200,75333360,5080,5080,5080,5080,0
|
|
20230823,162100,75333360,5080,5080,5080,5080,0
|
|
20230823,162000,75333360,5080,5080,5080,5080,0
|
|
20230823,161900,75333360,5080,5080,5080,5080,0
|
|
20230823,161800,75333360,5080,5080,5080,5080,0
|
|
20230823,161700,75333360,5080,5080,5080,5080,0
|
|
20230823,161600,75333360,5080,5080,5080,5080,0
|
|
20230823,161500,75333360,5080,5080,5080,5080,0
|
|
20230823,161400,75333360,5080,5080,5080,5080,0
|
|
20230823,161300,75333360,5080,5080,5080,5080,0
|
|
20230823,161200,75333360,5080,5080,5080,5080,0
|
|
20230823,161100,75333360,5080,5080,5080,5080,0
|
|
20230823,161000,75333360,5080,5080,5080,5080,0
|
|
20230823,160900,75333360,5080,5080,5080,5080,0
|
|
20230823,160800,75333360,5080,5080,5080,5080,0
|
|
20230823,160700,75333360,5080,5080,5080,5080,0
|
|
20230823,160600,75333360,5080,5080,5080,5080,297
|
|
20230823,160500,75333360,5080,5080,5080,5080,0
|
|
20230823,160400,75333360,5080,5080,5080,5080,0
|
|
20230823,160300,75333360,5080,5080,5080,5080,0
|
|
20230823,160200,75333360,5080,5080,5080,5080,0
|
|
20230823,160100,75333360,5080,5080,5080,5080,0
|
|
20230823,160000,75333360,5080,5080,5080,5080,0
|
|
20230823,155900,75333360,5080,5080,5080,5080,0
|
|
20230823,155800,75333360,5080,5080,5080,5080,0
|
|
20230823,155700,75333360,5080,5080,5080,5080,0
|
|
20230823,155600,75333360,5080,5080,5080,5080,0
|
|
20230823,155500,75333360,5080,5080,5080,5080,0
|
|
20230823,155400,75333360,5080,5080,5080,5080,0
|
|
20230823,155300,75333360,5080,5080,5080,5080,0
|
|
20230823,155200,75333360,5080,5080,5080,5080,0
|
|
20230823,155100,75333360,5080,5080,5080,5080,0
|
|
20230823,155000,75333360,5080,5080,5080,5080,0
|
|
20230823,154900,75333360,5080,5080,5080,5080,0
|
|
20230823,154800,75333360,5080,5080,5080,5080,0
|
|
20230823,154700,75333360,5080,5080,5080,5080,0
|
|
20230823,154600,75333360,5080,5080,5080,5080,0
|
|
20230823,154500,75333360,5080,5080,5080,5080,0
|
|
20230823,154400,75333360,5080,5080,5080,5080,0
|
|
20230823,154300,75333360,5080,5080,5080,5080,0
|
|
20230823,154200,75333360,5080,5080,5080,5080,0
|
|
20230823,154100,75333360,5080,5080,5080,5080,0
|
|
20230823,154000,75333360,5080,5080,5080,5080,0
|
|
20230823,153900,75333360,5080,5080,5080,5080,0
|
|
20230823,153800,75333360,5080,5080,5080,5080,0
|
|
20230823,153700,75333360,5080,5080,5080,5080,0
|
|
20230823,153600,75333360,5080,5080,5080,5080,297
|
|
20230823,153500,75333360,5080,5080,5080,5080,0
|
|
20230823,153400,75333360,5080,5080,5080,5080,0
|
|
20230823,153300,75333360,5080,5080,5080,5080,0
|
|
20230823,153200,75333360,5080,5080,5080,5080,0
|
|
20230823,153100,75333360,5080,5080,5080,5080,0
|
|
20230823,153000,75333360,5080,5080,5080,5080,297
|
|
20230823,152900,73824600,5090,5090,5090,5090,0
|
|
20230823,152800,73824600,5090,5090,5090,5090,0
|
|
20230823,152700,73824600,5090,5090,5090,5090,0
|
|
20230823,152600,73824600,5090,5090,5090,5090,0
|
|
20230823,152500,73824600,5090,5090,5090,5090,0
|
|
20230823,152400,73824600,5090,5090,5090,5090,0
|
|
20230823,152300,73824600,5090,5090,5090,5090,0
|
|
20230823,152200,73824600,5090,5090,5090,5090,0
|
|
20230823,152100,73824600,5090,5090,5090,5090,0
|
|
20230823,152000,73824600,5090,5090,5090,5090,0
|
|
20230823,151900,73824600,5090,5090,5090,5090,3
|
|
20230823,151800,73809330,5080,5080,5080,5080,0
|
|
20230823,151700,73809330,5080,5080,5080,5080,0
|
|
20230823,151600,73809330,5080,5070,5080,5070,291
|
|
20230823,151500,72333860,5050,5070,5080,5050,199
|
|
20230823,151400,71326900,5060,5080,5080,5060,398
|
|
20230823,151300,69312450,5060,5060,5060,5060,0
|
|
20230823,151200,69312450,5060,5060,5060,5060,0
|
|
20230823,151100,69312450,5060,5060,5060,5060,0
|
|
20230823,151000,69312450,5060,5060,5060,5060,0
|
|
20230823,150900,69312450,5060,5060,5060,5060,0
|
|
20230823,150800,69312450,5060,5060,5060,5060,0
|
|
20230823,150700,69312450,5060,5080,5080,5060,391
|
|
20230823,150600,67332940,5100,5100,5100,5100,0
|
|
20230823,150500,67332940,5100,5100,5100,5100,19
|
|
20230823,150400,67236040,5120,5120,5120,5120,0
|
|
20230823,150300,67236040,5120,5120,5120,5120,0
|
|
20230823,150200,67236040,5120,5120,5120,5120,0
|
|
20230823,150100,67236040,5120,5120,5120,5120,0
|
|
20230823,150000,67236040,5120,5120,5120,5120,0
|
|
20230823,145900,67236040,5120,5120,5120,5120,0
|
|
20230823,145800,67236040,5120,5120,5120,5120,0
|
|
20230823,145700,67236040,5120,5120,5120,5120,0
|
|
20230823,145600,67236040,5120,5120,5120,5120,0
|
|
20230823,145500,67236040,5120,5120,5120,5120,0
|
|
20230823,145400,67236040,5120,5090,5120,5090,30
|
|
20230823,145300,67082540,5090,5090,5090,5090,0
|
|
20230823,145200,67082540,5090,5090,5090,5090,5
|
|
20230823,145100,67057090,5090,5090,5090,5090,0
|
|
20230823,145000,67057090,5090,5090,5090,5090,7
|
|
20230823,144900,67021460,5080,5080,5080,5080,0
|
|
20230823,144800,67021460,5080,5080,5080,5080,0
|
|
20230823,144700,67021460,5080,5080,5080,5080,0
|
|
20230823,144600,67021460,5080,5080,5080,5080,0
|
|
20230823,144500,67021460,5080,5080,5080,5080,0
|
|
20230823,144400,67021460,5080,5080,5080,5080,1
|
|
20230823,144300,67016380,5100,5100,5100,5100,150
|
|
20230823,144200,66251380,5100,5070,5100,5070,210
|
|
20230823,144100,65185330,5070,5060,5070,5060,111
|
|
20230823,144000,64622610,5060,5060,5060,5060,0
|
|
20230823,143900,64622610,5060,5060,5060,5060,0
|
|
20230823,143800,64622610,5060,5060,5060,5060,1
|
|
20230823,143700,64617550,5060,5060,5060,5060,204
|
|
20230823,143600,63585310,5060,5060,5060,5060,0
|
|
20230823,143500,63585310,5060,5060,5060,5060,0
|
|
20230823,143400,63585310,5060,5060,5060,5060,0
|
|
20230823,143300,63585310,5060,5060,5060,5060,0
|
|
20230823,143200,63585310,5060,5060,5060,5060,10
|
|
20230823,143100,63534710,5030,5030,5030,5030,0
|
|
20230823,143000,63534710,5030,5050,5050,5030,1000
|
|
20230823,142900,58497970,5090,5090,5090,5090,0
|
|
20230823,142800,58497970,5090,5050,5090,5050,85
|
|
20230823,142700,58068680,5050,5060,5060,5050,492
|
|
20230823,142600,55579660,5070,5070,5070,5070,28
|
|
20230823,142500,55437700,5080,5080,5080,5080,21
|
|
20230823,142400,55331020,5090,5090,5090,5090,0
|
|
20230823,142300,55331020,5090,5090,5090,5090,0
|
|
20230823,142200,55331020,5090,5090,5090,5090,0
|
|
20230823,142100,55331020,5090,5090,5090,5090,0
|
|
20230823,142000,55331020,5090,5090,5090,5090,0
|
|
20230823,141900,55331020,5090,5090,5090,5090,0
|
|
20230823,141800,55331020,5090,5090,5090,5090,0
|
|
20230823,141700,55331020,5090,5090,5090,5090,0
|
|
20230823,141600,55331020,5090,5090,5090,5090,70
|
|
20230823,141500,54974720,5080,5080,5080,5080,0
|
|
20230823,141400,54974720,5080,5080,5080,5080,0
|
|
20230823,141300,54974720,5080,5080,5080,5080,0
|
|
20230823,141200,54974720,5080,5080,5080,5080,0
|
|
20230823,141100,54974720,5080,5080,5080,5080,0
|
|
20230823,141000,54974720,5080,5080,5080,5080,0
|
|
20230823,140900,54974720,5080,5080,5080,5080,1
|
|
20230823,140800,54969640,5100,5100,5100,5100,0
|
|
20230823,140700,54969640,5100,5100,5100,5100,0
|
|
20230823,140600,54969640,5100,5100,5100,5100,0
|
|
20230823,140500,54969640,5100,5100,5100,5100,0
|
|
20230823,140400,54969640,5100,5100,5100,5100,0
|
|
20230823,140300,54969640,5100,5100,5100,5100,0
|
|
20230823,140200,54969640,5100,5100,5100,5100,0
|
|
20230823,140100,54969640,5100,5100,5100,5100,0
|
|
20230823,140000,54969640,5100,5100,5100,5100,0
|
|
20230823,135900,54969640,5100,5100,5100,5100,0
|
|
20230823,135800,54969640,5100,5100,5100,5100,0
|
|
20230823,135700,54969640,5100,5100,5100,5100,0
|
|
20230823,135600,54969640,5100,5100,5100,5100,0
|
|
20230823,135500,54969640,5100,5100,5100,5100,10
|
|
20230823,135400,54918640,5080,5080,5080,5080,213
|
|
20230823,135300,53836600,5080,5100,5100,5080,813
|
|
20230823,135200,49699350,5100,5100,5100,5100,0
|
|
20230823,135100,49699350,5100,5100,5100,5100,0
|
|
20230823,135000,49699350,5100,5100,5100,5100,0
|
|
20230823,134900,49699350,5100,5100,5100,5100,0
|
|
20230823,134800,49699350,5100,5100,5100,5100,0
|
|
20230823,134700,49699350,5100,5100,5100,5100,0
|
|
20230823,134600,49699350,5100,5100,5100,5100,0
|
|
20230823,134500,49699350,5100,5100,5100,5100,18
|
|
20230823,134400,49607550,5100,5100,5100,5100,0
|
|
20230823,134300,49607550,5100,5100,5100,5100,138
|
|
20230823,134200,48903750,5100,5110,5110,5100,98
|
|
20230823,134100,48403400,5110,5130,5150,5110,194
|
|
20230823,134000,47411100,5100,5100,5100,5100,0
|
|
20230823,133900,47411100,5100,5120,5120,5100,125
|
|
20230823,133800,46772690,5130,5130,5130,5130,0
|
|
20230823,133700,46772690,5130,5130,5130,5130,0
|
|
20230823,133600,46772690,5130,5130,5130,5130,0
|
|
20230823,133500,46772690,5130,5130,5130,5130,0
|
|
20230823,133400,46772690,5130,5130,5130,5130,0
|
|
20230823,133300,46772690,5130,5130,5130,5130,0
|
|
20230823,133200,46772690,5130,5130,5130,5130,0
|
|
20230823,133100,46772690,5130,5130,5130,5130,0
|
|
20230823,133000,46772690,5130,5130,5130,5130,0
|
|
20230823,132900,46772690,5130,5130,5130,5130,0
|
|
20230823,132800,46772690,5130,5130,5130,5130,0
|
|
20230823,132700,46772690,5130,5130,5130,5130,0
|
|
20230823,132600,46772690,5130,5130,5130,5130,1
|
|
20230823,132500,46767560,5130,5130,5130,5130,0
|
|
20230823,132400,46767560,5130,5130,5130,5130,0
|
|
20230823,132300,46767560,5130,5130,5130,5130,0
|
|
20230823,132200,46767560,5130,5130,5130,5130,0
|
|
20230823,132100,46767560,5130,5130,5130,5130,0
|
|
20230823,132000,46767560,5130,5130,5130,5130,0
|
|
20230823,131900,46767560,5130,5130,5130,5130,0
|
|
20230823,131800,46767560,5130,5130,5130,5130,0
|
|
20230823,131700,46767560,5130,5130,5130,5130,0
|
|
20230823,131600,46767560,5130,5130,5130,5130,0
|
|
20230823,131500,46767560,5130,5130,5130,5130,0
|
|
20230823,131400,46767560,5130,5130,5130,5130,0
|
|
20230823,131300,46767560,5130,5130,5130,5130,0
|
|
20230823,131200,46767560,5130,5130,5130,5130,0
|
|
20230823,131100,46767560,5130,5130,5130,5130,0
|
|
20230823,131000,46767560,5130,5130,5130,5130,0
|
|
20230823,130900,46767560,5130,5130,5130,5130,13
|
|
20230823,130800,46700870,5130,5130,5130,5130,21
|
|
20230823,130700,46593140,5150,5150,5150,5150,0
|
|
20230823,130600,46593140,5150,5150,5150,5150,5
|
|
20230823,130500,46567390,5130,5130,5130,5130,16
|
|
20230823,130400,46485310,5130,5130,5130,5130,0
|
|
20230823,130300,46485310,5130,5130,5130,5130,0
|
|
20230823,130200,46485310,5130,5130,5130,5130,0
|
|
20230823,130100,46485310,5130,5140,5140,5130,735
|
|
20230823,130000,42714580,5170,5170,5170,5170,0
|
|
20230823,125900,42714580,5170,5170,5170,5170,0
|
|
20230823,125800,42714580,5170,5170,5170,5170,17
|
|
20230823,125700,42626690,5170,5170,5170,5170,0
|
|
20230823,125600,42626690,5170,5170,5170,5170,0
|
|
20230823,125500,42626690,5170,5170,5170,5170,0
|
|
20230823,125400,42626690,5170,5170,5170,5170,0
|
|
20230823,125300,42626690,5170,5170,5170,5170,0
|
|
20230823,125200,42626690,5170,5170,5170,5170,0
|
|
20230823,125100,42626690,5170,5170,5170,5170,0
|
|
20230823,125000,42626690,5170,5170,5170,5170,30
|
|
20230823,124900,42471590,5170,5170,5170,5170,10
|
|
20230823,124800,42419890,5170,5170,5170,5170,0
|
|
20230823,124700,42419890,5170,5170,5170,5170,0
|
|
20230823,124600,42419890,5170,5160,5170,5160,7
|
|
20230823,124500,42383720,5160,5160,5160,5160,1
|
|
20230823,124400,42378560,5160,5160,5160,5160,0
|
|
20230823,124300,42378560,5160,5160,5160,5160,0
|
|
20230823,124200,42378560,5160,5160,5160,5160,0
|
|
20230823,124100,42378560,5160,5160,5160,5160,0
|
|
20230823,124000,42378560,5160,5160,5160,5160,0
|
|
20230823,123900,42378560,5160,5160,5160,5160,0
|
|
20230823,123800,42378560,5160,5160,5160,5160,3
|
|
20230823,123700,42363080,5170,5170,5170,5170,0
|
|
20230823,123600,42363080,5170,5170,5170,5170,0
|
|
20230823,123500,42363080,5170,5170,5170,5170,0
|
|
20230823,123400,42363080,5170,5170,5170,5170,0
|
|
20230823,123300,42363080,5170,5170,5170,5170,0
|
|
20230823,123200,42363080,5170,5170,5170,5170,0
|
|
20230823,123100,42363080,5170,5170,5170,5170,0
|
|
20230823,123000,42363080,5170,5170,5170,5170,0
|
|
20230823,122900,42363080,5170,5170,5170,5170,0
|
|
20230823,122800,42363080,5170,5170,5170,5170,0
|
|
20230823,122700,42363080,5170,5170,5170,5170,0
|
|
20230823,122600,42363080,5170,5170,5170,5170,0
|
|
20230823,122500,42363080,5170,5170,5170,5170,0
|
|
20230823,122400,42363080,5170,5170,5170,5170,0
|
|
20230823,122300,42363080,5170,5170,5170,5170,0
|
|
20230823,122200,42363080,5170,5170,5170,5170,0
|
|
20230823,122100,42363080,5170,5170,5170,5170,0
|
|
20230823,122000,42363080,5170,5150,5170,5150,7
|
|
20230823,121900,42326970,5160,5160,5160,5160,0
|
|
20230823,121800,42326970,5160,5160,5160,5160,0
|
|
20230823,121700,42326970,5160,5160,5160,5160,59
|
|
20230823,121600,42022530,5160,5160,5160,5160,0
|
|
20230823,121500,42022530,5160,5160,5160,5160,0
|
|
20230823,121400,42022530,5160,5160,5160,5160,0
|
|
20230823,121300,42022530,5160,5160,5160,5160,0
|
|
20230823,121200,42022530,5160,5160,5160,5160,0
|
|
20230823,121100,42022530,5160,5160,5160,5160,0
|
|
20230823,121000,42022530,5160,5160,5160,5160,0
|
|
20230823,120900,42022530,5160,5160,5160,5160,0
|
|
20230823,120800,42022530,5160,5160,5160,5160,0
|
|
20230823,120700,42022530,5160,5160,5160,5160,0
|
|
20230823,120600,42022530,5160,5160,5160,5160,0
|
|
20230823,120500,42022530,5160,5160,5160,5160,0
|
|
20230823,120400,42022530,5160,5160,5160,5160,0
|
|
20230823,120300,42022530,5160,5160,5160,5160,0
|
|
20230823,120200,42022530,5160,5160,5160,5160,0
|
|
20230823,120100,42022530,5160,5160,5160,5160,0
|
|
20230823,120000,42022530,5160,5160,5160,5160,0
|
|
20230823,115900,42022530,5160,5160,5160,5160,0
|
|
20230823,115800,42022530,5160,5160,5160,5160,0
|
|
20230823,115700,42022530,5160,5160,5160,5160,0
|
|
20230823,115600,42022530,5160,5160,5160,5160,0
|
|
20230823,115500,42022530,5160,5160,5160,5160,0
|
|
20230823,115400,42022530,5160,5160,5160,5160,0
|
|
20230823,115300,42022530,5160,5160,5160,5160,0
|
|
20230823,115200,42022530,5160,5160,5160,5160,0
|
|
20230823,115100,42022530,5160,5160,5160,5160,0
|
|
20230823,115000,42022530,5160,5160,5160,5160,0
|
|
20230823,114900,42022530,5160,5160,5160,5160,0
|
|
20230823,114800,42022530,5160,5160,5160,5160,0
|
|
20230823,114700,42022530,5160,5160,5160,5160,0
|
|
20230823,114600,42022530,5160,5160,5160,5160,0
|
|
20230823,114500,42022530,5160,5160,5160,5160,5
|
|
20230823,114400,41996730,5140,5140,5140,5140,0
|
|
20230823,114300,41996730,5140,5140,5140,5140,1
|
|
20230823,114200,41991590,5140,5140,5140,5140,0
|
|
20230823,114100,41991590,5140,5140,5140,5140,0
|
|
20230823,114000,41991590,5140,5140,5140,5140,0
|
|
20230823,113900,41991590,5140,5140,5140,5140,17
|
|
20230823,113800,41904210,5130,5140,5140,5130,694
|
|
20230823,113700,38340960,5140,5170,5180,5140,295
|
|
20230823,113600,36817970,5170,5170,5170,5170,0
|
|
20230823,113500,36817970,5170,5170,5170,5170,5
|
|
20230823,113400,36792120,5170,5170,5170,5170,6
|
|
20230823,113300,36761100,5170,5170,5170,5170,0
|
|
20230823,113200,36761100,5170,5170,5170,5170,0
|
|
20230823,113100,36761100,5170,5160,5170,5160,4
|
|
20230823,113000,36740430,5140,5140,5140,5140,0
|
|
20230823,112900,36740430,5140,5140,5140,5140,0
|
|
20230823,112800,36740430,5140,5140,5140,5140,0
|
|
20230823,112700,36740430,5140,5140,5140,5140,0
|
|
20230823,112600,36740430,5140,5140,5140,5140,0
|
|
20230823,112500,36740430,5140,5140,5140,5140,0
|
|
20230823,112400,36740430,5140,5140,5140,5140,0
|
|
20230823,112300,36740430,5140,5140,5140,5140,0
|
|
20230823,112200,36740430,5140,5140,5140,5140,0
|
|
20230823,112100,36740430,5140,5160,5160,5140,150
|
|
20230823,112000,35966670,5180,5180,5180,5180,0
|
|
20230823,111900,35966670,5180,5180,5180,5180,0
|
|
20230823,111800,35966670,5180,5180,5180,5180,0
|
|
20230823,111700,35966670,5180,5180,5180,5180,0
|
|
20230823,111600,35966670,5180,5180,5180,5180,0
|
|
20230823,111500,35966670,5180,5170,5180,5170,10
|
|
20230823,111400,35914960,5160,5160,5160,5160,5
|
|
20230823,111300,35889160,5170,5170,5170,5170,1
|
|
20230823,111200,35883990,5180,5180,5180,5180,0
|
|
20230823,111100,35883990,5180,5180,5180,5180,0
|
|
20230823,111000,35883990,5180,5180,5180,5180,0
|
|
20230823,110900,35883990,5180,5170,5180,5170,4
|
|
20230823,110800,35863290,5180,5180,5180,5180,0
|
|
20230823,110700,35863290,5180,5180,5180,5180,0
|
|
20230823,110600,35863290,5180,5180,5180,5180,0
|
|
20230823,110500,35863290,5180,5170,5180,5170,5
|
|
20230823,110400,35837410,5160,5160,5180,5160,13
|
|
20230823,110300,35770190,5170,5170,5170,5170,0
|
|
20230823,110200,35770190,5170,5160,5170,5160,65
|
|
20230823,110100,35434390,5170,5170,5170,5170,5
|
|
20230823,110000,35408540,5160,5160,5160,5160,0
|
|
20230823,105900,35408540,5160,5160,5160,5160,26
|
|
20230823,105800,35274380,5160,5160,5160,5160,19
|
|
20230823,105700,35176340,5160,5160,5160,5160,3
|
|
20230823,105600,35160860,5140,5140,5140,5140,0
|
|
20230823,105500,35160860,5140,5140,5140,5140,0
|
|
20230823,105400,35160860,5140,5150,5150,5140,9
|
|
20230823,105300,35114530,5160,5160,5160,5160,0
|
|
20230823,105200,35114530,5160,5160,5160,5160,0
|
|
20230823,105100,35114530,5160,5160,5160,5160,0
|
|
20230823,105000,35114530,5160,5160,5160,5160,0
|
|
20230823,104900,35114530,5160,5160,5160,5160,0
|
|
20230823,104800,35114530,5160,5150,5160,5150,8
|
|
20230823,104700,35073280,5150,5150,5150,5150,1
|
|
20230823,104600,35068130,5150,5150,5150,5150,1
|
|
20230823,104500,35062980,5160,5160,5160,5160,0
|
|
20230823,104400,35062980,5160,5160,5160,5160,0
|
|
20230823,104300,35062980,5160,5160,5160,5160,0
|
|
20230823,104200,35062980,5160,5160,5160,5160,0
|
|
20230823,104100,35062980,5160,5160,5160,5160,0
|
|
20230823,104000,35062980,5160,5160,5160,5160,0
|
|
20230823,103900,35062980,5160,5150,5160,5150,4
|
|
20230823,103800,35042360,5150,5150,5150,5150,3
|
|
20230823,103700,35026910,5150,5150,5150,5150,2
|
|
20230823,103600,35016610,5150,5150,5150,5150,0
|
|
20230823,103500,35016610,5150,5150,5150,5150,10
|
|
20230823,103400,34965110,5170,5170,5170,5170,1
|
|
20230823,103300,34959940,5170,5170,5170,5170,0
|
|
20230823,103200,34959940,5170,5170,5170,5170,5
|
|
20230823,103100,34934090,5180,5160,5180,5160,3
|
|
20230823,103000,34918590,5160,5160,5160,5160,2
|
|
20230823,102900,34908270,5200,5140,5200,5130,481
|
|
20230823,102800,32422460,5110,5110,5110,5110,34
|
|
20230823,102700,32248720,5110,5110,5110,5110,16
|
|
20230823,102600,32166960,5140,5140,5140,5140,0
|
|
20230823,102500,32166960,5140,5140,5140,5140,0
|
|
20230823,102400,32166960,5140,5140,5140,5140,0
|
|
20230823,102300,32166960,5140,5140,5140,5140,0
|
|
20230823,102200,32166960,5140,5140,5140,5140,0
|
|
20230823,102100,32166960,5140,5140,5140,5140,50
|
|
20230823,102000,31909960,5140,5120,5140,5120,110
|
|
20230823,101900,31346220,5110,5110,5110,5110,0
|
|
20230823,101800,31346220,5110,5110,5110,5110,0
|
|
20230823,101700,31346220,5110,5110,5110,5110,0
|
|
20230823,101600,31346220,5110,5100,5110,5100,192
|
|
20230823,101500,30366820,5100,5100,5100,5100,0
|
|
20230823,101400,30366820,5100,5100,5100,5100,155
|
|
20230823,101300,29576320,5100,5100,5100,5100,0
|
|
20230823,101200,29576320,5100,5100,5100,5100,0
|
|
20230823,101100,29576320,5100,5100,5100,5100,0
|
|
20230823,101000,29576320,5100,5100,5100,5100,0
|
|
20230823,100900,29576320,5100,5100,5100,5100,0
|
|
20230823,100800,29576320,5100,5100,5100,5100,5
|
|
20230823,100700,29550820,5080,5080,5080,5080,0
|
|
20230823,100600,29550820,5080,5080,5080,5080,0
|
|
20230823,100500,29550820,5080,5080,5080,5080,0
|
|
20230823,100400,29550820,5080,5080,5080,5080,0
|
|
20230823,100300,29550820,5080,5080,5080,5080,0
|
|
20230823,100200,29550820,5080,5080,5080,5080,0
|
|
20230823,100100,29550820,5080,5080,5080,5080,0
|
|
20230823,100000,29550820,5080,5080,5080,5080,0
|
|
20230823,095900,29550820,5080,5080,5080,5080,0
|
|
20230823,095800,29550820,5080,5080,5080,5080,0
|
|
20230823,095700,29550820,5080,5090,5090,5080,44
|
|
20230823,095600,29327270,5090,5080,5090,5070,357
|
|
20230823,095500,27513390,5070,5070,5070,5070,0
|
|
20230823,095400,27513390,5070,5070,5070,5070,0
|
|
20230823,095300,27513390,5070,5070,5070,5070,0
|
|
20230823,095200,27513390,5070,5070,5070,5070,2
|
|
20230823,095100,27503250,5070,5070,5070,5070,1
|
|
20230823,095000,27498180,5070,5070,5070,5070,0
|
|
20230823,094900,27498180,5070,5070,5070,5070,0
|
|
20230823,094800,27498180,5070,5070,5070,5070,0
|
|
20230823,094700,27498180,5070,5070,5070,5070,0
|
|
20230823,094600,27498180,5070,5070,5070,5070,0
|
|
20230823,094500,27498180,5070,5070,5070,5070,0
|
|
20230823,094400,27498180,5070,5070,5070,5070,0
|
|
20230823,094300,27498180,5070,5070,5070,5070,9
|
|
20230823,094200,27452550,5040,5040,5040,5040,0
|
|
20230823,094100,27452550,5040,5040,5040,5040,0
|
|
20230823,094000,27452550,5040,5040,5040,5040,0
|
|
20230823,093900,27452550,5040,5040,5040,5040,0
|
|
20230823,093800,27452550,5040,5040,5040,5040,0
|
|
20230823,093700,27452550,5040,5040,5040,5040,0
|
|
20230823,093600,27452550,5040,5050,5050,5040,200
|
|
20230823,093500,26444450,5040,5040,5040,5040,0
|
|
20230823,093400,26444450,5040,5040,5040,5040,2
|
|
20230823,093300,26434370,5080,5080,5080,5080,0
|
|
20230823,093200,26434370,5080,5070,5080,5070,20
|
|
20230823,093100,26332930,5070,5070,5070,5070,0
|
|
20230823,093000,26332930,5070,5070,5070,5070,0
|
|
20230823,092900,26332930,5070,5070,5070,5070,0
|
|
20230823,092800,26332930,5070,5070,5070,5070,0
|
|
20230823,092700,26332930,5070,5070,5070,5070,0
|
|
20230823,092600,26332930,5070,5060,5070,5060,10
|
|
20230823,092500,26282280,5050,5050,5050,5050,0
|
|
20230823,092400,26282280,5050,5050,5050,5050,0
|
|
20230823,092300,26282280,5050,5050,5050,5050,0
|
|
20230823,092200,26282280,5050,5050,5050,5050,0
|
|
20230823,092100,26282280,5050,5050,5050,5050,0
|
|
20230823,092000,26282280,5050,5050,5050,5050,0
|
|
20230823,091900,26282280,5050,5050,5050,5050,0
|
|
20230823,091800,26282280,5050,5050,5050,5050,4
|
|
20230823,091700,26262080,5030,5030,5030,5030,0
|
|
20230823,091600,26262080,5030,5030,5040,5030,1157
|
|
20230823,091500,20442330,5000,5080,5080,5000,3731
|
|
20230823,091400,1667630,5090,5090,5090,5090,0
|
|
20230823,091300,1667630,5090,5090,5090,5090,0
|
|
20230823,091200,1667630,5090,5090,5090,5090,118
|
|
20230823,091100,1067010,5100,5100,5100,5100,0
|
|
20230823,091000,1067010,5100,5100,5100,5100,0
|
|
20230823,090900,1067010,5100,5100,5100,5100,2
|
|
20230823,090800,1056810,5100,5100,5100,5100,0
|
|
20230823,090700,1056810,5100,5090,5100,5090,34
|
|
20230823,090600,883730,5100,5100,5100,5100,1
|
|
20230823,090500,878630,5100,5100,5100,5100,4
|
|
20230823,090400,858230,5100,5100,5100,5100,3
|
|
20230823,090300,842930,5100,5100,5100,5100,2
|
|
20230823,090200,832730,5100,5100,5100,5100,0
|
|
20230823,090100,832730,5100,5100,5100,5100,0
|
|
20230823,090000,832730,5100,5110,5110,5100,163
|