651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194800,114036170,5060,5060,5060,5060,1101
|
|
20230804,194700,114036170,5060,5060,5060,5060,0
|
|
20230804,194600,114036170,5060,5060,5060,5060,0
|
|
20230804,194500,114036170,5060,5060,5060,5060,0
|
|
20230804,194400,114036170,5060,5060,5060,5060,0
|
|
20230804,194300,114036170,5060,5060,5060,5060,0
|
|
20230804,194200,114036170,5060,5060,5060,5060,0
|
|
20230804,194100,114036170,5060,5060,5060,5060,0
|
|
20230804,194000,114036170,5060,5060,5060,5060,0
|
|
20230804,193900,114036170,5060,5060,5060,5060,0
|
|
20230804,193800,114036170,5060,5060,5060,5060,0
|
|
20230804,193700,114036170,5060,5060,5060,5060,0
|
|
20230804,193600,114036170,5060,5060,5060,5060,0
|
|
20230804,193500,114036170,5060,5060,5060,5060,0
|
|
20230804,193400,114036170,5060,5060,5060,5060,0
|
|
20230804,193300,114036170,5060,5060,5060,5060,0
|
|
20230804,193200,114036170,5060,5060,5060,5060,0
|
|
20230804,193100,114036170,5060,5060,5060,5060,0
|
|
20230804,193000,114036170,5060,5060,5060,5060,0
|
|
20230804,192900,114036170,5060,5060,5060,5060,0
|
|
20230804,192800,114036170,5060,5060,5060,5060,0
|
|
20230804,192700,114036170,5060,5060,5060,5060,0
|
|
20230804,192600,114036170,5060,5060,5060,5060,0
|
|
20230804,192500,114036170,5060,5060,5060,5060,0
|
|
20230804,192400,114036170,5060,5060,5060,5060,0
|
|
20230804,192300,114036170,5060,5060,5060,5060,0
|
|
20230804,192200,114036170,5060,5060,5060,5060,0
|
|
20230804,192100,114036170,5060,5060,5060,5060,0
|
|
20230804,192000,114036170,5060,5060,5060,5060,0
|
|
20230804,191900,114036170,5060,5060,5060,5060,0
|
|
20230804,191800,114036170,5060,5060,5060,5060,1101
|
|
20230804,191700,114036170,5060,5060,5060,5060,0
|
|
20230804,191600,114036170,5060,5060,5060,5060,0
|
|
20230804,191500,114036170,5060,5060,5060,5060,0
|
|
20230804,191400,114036170,5060,5060,5060,5060,0
|
|
20230804,191300,114036170,5060,5060,5060,5060,0
|
|
20230804,191200,114036170,5060,5060,5060,5060,0
|
|
20230804,191100,114036170,5060,5060,5060,5060,0
|
|
20230804,191000,114036170,5060,5060,5060,5060,0
|
|
20230804,190900,114036170,5060,5060,5060,5060,0
|
|
20230804,190800,114036170,5060,5060,5060,5060,0
|
|
20230804,190700,114036170,5060,5060,5060,5060,0
|
|
20230804,190600,114036170,5060,5060,5060,5060,0
|
|
20230804,190500,114036170,5060,5060,5060,5060,0
|
|
20230804,190400,114036170,5060,5060,5060,5060,0
|
|
20230804,190300,114036170,5060,5060,5060,5060,0
|
|
20230804,190200,114036170,5060,5060,5060,5060,0
|
|
20230804,190100,114036170,5060,5060,5060,5060,0
|
|
20230804,190000,114036170,5060,5060,5060,5060,0
|
|
20230804,185900,114036170,5060,5060,5060,5060,0
|
|
20230804,185800,114036170,5060,5060,5060,5060,0
|
|
20230804,185700,114036170,5060,5060,5060,5060,0
|
|
20230804,185600,114036170,5060,5060,5060,5060,0
|
|
20230804,185500,114036170,5060,5060,5060,5060,0
|
|
20230804,185400,114036170,5060,5060,5060,5060,0
|
|
20230804,185300,114036170,5060,5060,5060,5060,0
|
|
20230804,185200,114036170,5060,5060,5060,5060,0
|
|
20230804,185100,114036170,5060,5060,5060,5060,0
|
|
20230804,185000,114036170,5060,5060,5060,5060,0
|
|
20230804,184900,114036170,5060,5060,5060,5060,0
|
|
20230804,184800,114036170,5060,5060,5060,5060,1101
|
|
20230804,184700,114036170,5060,5060,5060,5060,0
|
|
20230804,184600,114036170,5060,5060,5060,5060,0
|
|
20230804,184500,114036170,5060,5060,5060,5060,0
|
|
20230804,184400,114036170,5060,5060,5060,5060,0
|
|
20230804,184300,114036170,5060,5060,5060,5060,0
|
|
20230804,184200,114036170,5060,5060,5060,5060,0
|
|
20230804,184100,114036170,5060,5060,5060,5060,0
|
|
20230804,184000,114036170,5060,5060,5060,5060,0
|
|
20230804,183900,114036170,5060,5060,5060,5060,0
|
|
20230804,183800,114036170,5060,5060,5060,5060,0
|
|
20230804,183700,114036170,5060,5060,5060,5060,0
|
|
20230804,183600,114036170,5060,5060,5060,5060,0
|
|
20230804,183500,114036170,5060,5060,5060,5060,0
|
|
20230804,183400,114036170,5060,5060,5060,5060,0
|
|
20230804,183300,114036170,5060,5060,5060,5060,0
|
|
20230804,183200,114036170,5060,5060,5060,5060,0
|
|
20230804,183100,114036170,5060,5060,5060,5060,0
|
|
20230804,183000,114036170,5060,5060,5060,5060,0
|
|
20230804,182900,114036170,5060,5060,5060,5060,0
|
|
20230804,182800,114036170,5060,5060,5060,5060,0
|
|
20230804,182700,114036170,5060,5060,5060,5060,0
|
|
20230804,182600,114036170,5060,5060,5060,5060,0
|
|
20230804,182500,114036170,5060,5060,5060,5060,0
|
|
20230804,182400,114036170,5060,5060,5060,5060,0
|
|
20230804,182300,114036170,5060,5060,5060,5060,0
|
|
20230804,182200,114036170,5060,5060,5060,5060,0
|
|
20230804,182100,114036170,5060,5060,5060,5060,0
|
|
20230804,182000,114036170,5060,5060,5060,5060,0
|
|
20230804,181900,114036170,5060,5060,5060,5060,0
|
|
20230804,181800,114036170,5060,5060,5060,5060,1101
|
|
20230804,181700,114036170,5060,5060,5060,5060,0
|
|
20230804,181600,114036170,5060,5060,5060,5060,0
|
|
20230804,181500,114036170,5060,5060,5060,5060,0
|
|
20230804,181400,114036170,5060,5060,5060,5060,0
|
|
20230804,181300,114036170,5060,5060,5060,5060,0
|
|
20230804,181200,114036170,5060,5060,5060,5060,0
|
|
20230804,181100,114036170,5060,5060,5060,5060,0
|
|
20230804,181000,114036170,5060,5060,5060,5060,0
|
|
20230804,180900,114036170,5060,5060,5060,5060,0
|
|
20230804,180800,114036170,5060,5060,5060,5060,0
|
|
20230804,180700,114036170,5060,5060,5060,5060,0
|
|
20230804,180600,114036170,5060,5060,5060,5060,0
|
|
20230804,180500,114036170,5060,5060,5060,5060,0
|
|
20230804,180400,114036170,5060,5060,5060,5060,0
|
|
20230804,180300,114036170,5060,5060,5060,5060,0
|
|
20230804,180200,114036170,5060,5060,5060,5060,0
|
|
20230804,180100,114036170,5060,5060,5060,5060,0
|
|
20230804,180000,114036170,5060,5060,5060,5060,0
|
|
20230804,175900,114036170,5060,5060,5060,5060,0
|
|
20230804,175800,114036170,5060,5060,5060,5060,0
|
|
20230804,175700,114036170,5060,5060,5060,5060,0
|
|
20230804,175600,114036170,5060,5060,5060,5060,0
|
|
20230804,175500,114036170,5060,5060,5060,5060,0
|
|
20230804,175400,114036170,5060,5060,5060,5060,0
|
|
20230804,175300,114036170,5060,5060,5060,5060,0
|
|
20230804,175200,114036170,5060,5060,5060,5060,0
|
|
20230804,175100,114036170,5060,5060,5060,5060,0
|
|
20230804,175000,114036170,5060,5060,5060,5060,0
|
|
20230804,174900,114036170,5060,5060,5060,5060,0
|
|
20230804,174800,114036170,5060,5060,5060,5060,1101
|
|
20230804,174700,114036170,5060,5060,5060,5060,0
|
|
20230804,174600,114036170,5060,5060,5060,5060,0
|
|
20230804,174500,114036170,5060,5060,5060,5060,0
|
|
20230804,174400,114036170,5060,5060,5060,5060,0
|
|
20230804,174300,114036170,5060,5060,5060,5060,0
|
|
20230804,174200,114036170,5060,5060,5060,5060,0
|
|
20230804,174100,114036170,5060,5060,5060,5060,0
|
|
20230804,174000,114036170,5060,5060,5060,5060,0
|
|
20230804,173900,114036170,5060,5060,5060,5060,0
|
|
20230804,173800,114036170,5060,5060,5060,5060,0
|
|
20230804,173700,114036170,5060,5060,5060,5060,0
|
|
20230804,173600,114036170,5060,5060,5060,5060,0
|
|
20230804,173500,114036170,5060,5060,5060,5060,0
|
|
20230804,173400,114036170,5060,5060,5060,5060,0
|
|
20230804,173300,114036170,5060,5060,5060,5060,0
|
|
20230804,173200,114036170,5060,5060,5060,5060,0
|
|
20230804,173100,114036170,5060,5060,5060,5060,0
|
|
20230804,173000,114036170,5060,5060,5060,5060,0
|
|
20230804,172900,114036170,5060,5060,5060,5060,0
|
|
20230804,172800,114036170,5060,5060,5060,5060,0
|
|
20230804,172700,114036170,5060,5060,5060,5060,0
|
|
20230804,172600,114036170,5060,5060,5060,5060,0
|
|
20230804,172500,114036170,5060,5060,5060,5060,0
|
|
20230804,172400,114036170,5060,5060,5060,5060,0
|
|
20230804,172300,114036170,5060,5060,5060,5060,0
|
|
20230804,172200,114036170,5060,5060,5060,5060,0
|
|
20230804,172100,114036170,5060,5060,5060,5060,0
|
|
20230804,172000,114036170,5060,5060,5060,5060,0
|
|
20230804,171900,114036170,5060,5060,5060,5060,0
|
|
20230804,171800,114036170,5060,5060,5060,5060,1101
|
|
20230804,171700,114036170,5060,5060,5060,5060,0
|
|
20230804,171600,114036170,5060,5060,5060,5060,0
|
|
20230804,171500,114036170,5060,5060,5060,5060,0
|
|
20230804,171400,114036170,5060,5060,5060,5060,0
|
|
20230804,171300,114036170,5060,5060,5060,5060,0
|
|
20230804,171200,114036170,5060,5060,5060,5060,0
|
|
20230804,171100,114036170,5060,5060,5060,5060,0
|
|
20230804,171000,114036170,5060,5060,5060,5060,0
|
|
20230804,170900,114036170,5060,5060,5060,5060,0
|
|
20230804,170800,114036170,5060,5060,5060,5060,0
|
|
20230804,170700,114036170,5060,5060,5060,5060,0
|
|
20230804,170600,114036170,5060,5060,5060,5060,0
|
|
20230804,170500,114036170,5060,5060,5060,5060,0
|
|
20230804,170400,114036170,5060,5060,5060,5060,0
|
|
20230804,170300,114036170,5060,5060,5060,5060,0
|
|
20230804,170200,114036170,5060,5060,5060,5060,0
|
|
20230804,170100,114036170,5060,5060,5060,5060,0
|
|
20230804,170000,114036170,5060,5060,5060,5060,0
|
|
20230804,165900,114036170,5060,5060,5060,5060,0
|
|
20230804,165800,114036170,5060,5060,5060,5060,0
|
|
20230804,165700,114036170,5060,5060,5060,5060,0
|
|
20230804,165600,114036170,5060,5060,5060,5060,0
|
|
20230804,165500,114036170,5060,5060,5060,5060,0
|
|
20230804,165400,114036170,5060,5060,5060,5060,0
|
|
20230804,165300,114036170,5060,5060,5060,5060,0
|
|
20230804,165200,114036170,5060,5060,5060,5060,0
|
|
20230804,165100,114036170,5060,5060,5060,5060,0
|
|
20230804,165000,114036170,5060,5060,5060,5060,0
|
|
20230804,164900,114036170,5060,5060,5060,5060,0
|
|
20230804,164800,114036170,5060,5060,5060,5060,1101
|
|
20230804,164700,114036170,5060,5060,5060,5060,0
|
|
20230804,164600,114036170,5060,5060,5060,5060,0
|
|
20230804,164500,114036170,5060,5060,5060,5060,0
|
|
20230804,164400,114036170,5060,5060,5060,5060,0
|
|
20230804,164300,114036170,5060,5060,5060,5060,0
|
|
20230804,164200,114036170,5060,5060,5060,5060,0
|
|
20230804,164100,114036170,5060,5060,5060,5060,0
|
|
20230804,164000,114036170,5060,5060,5060,5060,0
|
|
20230804,163900,114036170,5060,5060,5060,5060,0
|
|
20230804,163800,114036170,5060,5060,5060,5060,0
|
|
20230804,163700,114036170,5060,5060,5060,5060,0
|
|
20230804,163600,114036170,5060,5060,5060,5060,0
|
|
20230804,163500,114036170,5060,5060,5060,5060,0
|
|
20230804,163400,114036170,5060,5060,5060,5060,0
|
|
20230804,163300,114036170,5060,5060,5060,5060,0
|
|
20230804,163200,114036170,5060,5060,5060,5060,0
|
|
20230804,163100,114036170,5060,5060,5060,5060,0
|
|
20230804,163000,114036170,5060,5060,5060,5060,0
|
|
20230804,162900,114036170,5060,5060,5060,5060,0
|
|
20230804,162800,114036170,5060,5060,5060,5060,0
|
|
20230804,162700,114036170,5060,5060,5060,5060,0
|
|
20230804,162600,114036170,5060,5060,5060,5060,0
|
|
20230804,162500,114036170,5060,5060,5060,5060,0
|
|
20230804,162400,114036170,5060,5060,5060,5060,0
|
|
20230804,162300,114036170,5060,5060,5060,5060,0
|
|
20230804,162200,114036170,5060,5060,5060,5060,0
|
|
20230804,162100,114036170,5060,5060,5060,5060,0
|
|
20230804,162000,114036170,5060,5060,5060,5060,0
|
|
20230804,161900,114036170,5060,5060,5060,5060,0
|
|
20230804,161800,114036170,5060,5060,5060,5060,1101
|
|
20230804,161700,114036170,5060,5060,5060,5060,0
|
|
20230804,161600,114036170,5060,5060,5060,5060,0
|
|
20230804,161500,114036170,5060,5060,5060,5060,0
|
|
20230804,161400,114036170,5060,5060,5060,5060,0
|
|
20230804,161300,114036170,5060,5060,5060,5060,0
|
|
20230804,161200,114036170,5060,5060,5060,5060,0
|
|
20230804,161100,114036170,5060,5060,5060,5060,0
|
|
20230804,161000,114036170,5060,5060,5060,5060,0
|
|
20230804,160900,114036170,5060,5060,5060,5060,0
|
|
20230804,160800,114036170,5060,5060,5060,5060,0
|
|
20230804,160700,114036170,5060,5060,5060,5060,0
|
|
20230804,160600,114036170,5060,5060,5060,5060,0
|
|
20230804,160500,114036170,5060,5060,5060,5060,0
|
|
20230804,160400,114036170,5060,5060,5060,5060,0
|
|
20230804,160300,114036170,5060,5060,5060,5060,0
|
|
20230804,160200,114036170,5060,5060,5060,5060,0
|
|
20230804,160100,114036170,5060,5060,5060,5060,0
|
|
20230804,160000,114036170,5060,5060,5060,5060,0
|
|
20230804,155900,114036170,5060,5060,5060,5060,0
|
|
20230804,155800,114036170,5060,5060,5060,5060,0
|
|
20230804,155700,114036170,5060,5060,5060,5060,0
|
|
20230804,155600,114036170,5060,5060,5060,5060,0
|
|
20230804,155500,114036170,5060,5060,5060,5060,0
|
|
20230804,155400,114036170,5060,5060,5060,5060,0
|
|
20230804,155300,114036170,5060,5060,5060,5060,0
|
|
20230804,155200,114036170,5060,5060,5060,5060,0
|
|
20230804,155100,114036170,5060,5060,5060,5060,0
|
|
20230804,155000,114036170,5060,5060,5060,5060,0
|
|
20230804,154900,114036170,5060,5060,5060,5060,0
|
|
20230804,154800,114036170,5060,5060,5060,5060,1101
|
|
20230804,154700,114036170,5060,5060,5060,5060,0
|
|
20230804,154600,114036170,5060,5060,5060,5060,0
|
|
20230804,154500,114036170,5060,5060,5060,5060,0
|
|
20230804,154400,114036170,5060,5060,5060,5060,0
|
|
20230804,154300,114036170,5060,5060,5060,5060,0
|
|
20230804,154200,114036170,5060,5060,5060,5060,0
|
|
20230804,154100,114036170,5060,5060,5060,5060,0
|
|
20230804,154000,114036170,5060,5060,5060,5060,0
|
|
20230804,153900,114036170,5060,5060,5060,5060,0
|
|
20230804,153800,114036170,5060,5060,5060,5060,0
|
|
20230804,153700,114036170,5060,5060,5060,5060,0
|
|
20230804,153600,114036170,5060,5060,5060,5060,0
|
|
20230804,153500,114036170,5060,5060,5060,5060,0
|
|
20230804,153400,114036170,5060,5060,5060,5060,0
|
|
20230804,153300,114036170,5060,5060,5060,5060,0
|
|
20230804,153200,114036170,5060,5060,5060,5060,0
|
|
20230804,153100,114036170,5060,5060,5060,5060,0
|
|
20230804,153000,114036170,5060,5060,5060,5060,1101
|
|
20230804,152900,108465110,5050,5050,5050,5050,0
|
|
20230804,152800,108465110,5050,5050,5050,5050,0
|
|
20230804,152700,108465110,5050,5050,5050,5050,0
|
|
20230804,152600,108465110,5050,5050,5050,5050,0
|
|
20230804,152500,108465110,5050,5050,5050,5050,0
|
|
20230804,152400,108465110,5050,5050,5050,5050,0
|
|
20230804,152300,108465110,5050,5050,5050,5050,0
|
|
20230804,152200,108465110,5050,5050,5050,5050,0
|
|
20230804,152100,108465110,5050,5050,5050,5050,0
|
|
20230804,152000,108465110,5050,5050,5050,5050,0
|
|
20230804,151900,108465110,5050,5050,5050,5050,0
|
|
20230804,151800,108465110,5050,5050,5050,5050,1
|
|
20230804,151700,108460060,5040,5020,5040,5000,1001
|
|
20230804,151600,103443750,5050,5020,5050,5010,506
|
|
20230804,151500,100907860,5050,5050,5050,5050,1
|
|
20230804,151400,100902810,5010,5020,5020,5010,800
|
|
20230804,151300,96888380,5050,5050,5050,5050,0
|
|
20230804,151200,96888380,5050,5050,5050,5050,0
|
|
20230804,151100,96888380,5050,5050,5050,5050,0
|
|
20230804,151000,96888380,5050,5050,5050,5050,0
|
|
20230804,150900,96888380,5050,5050,5050,5050,0
|
|
20230804,150800,96888380,5050,5050,5050,5050,0
|
|
20230804,150700,96888380,5050,5050,5050,5050,4
|
|
20230804,150600,96868180,5050,5050,5050,5050,0
|
|
20230804,150500,96868180,5050,5050,5050,5050,0
|
|
20230804,150400,96868180,5050,5050,5050,5050,0
|
|
20230804,150300,96868180,5050,5050,5050,5050,0
|
|
20230804,150200,96868180,5050,5050,5050,5050,0
|
|
20230804,150100,96868180,5050,5050,5050,5050,0
|
|
20230804,150000,96868180,5050,5050,5050,5050,0
|
|
20230804,145900,96868180,5050,5050,5050,5050,0
|
|
20230804,145800,96868180,5050,5050,5050,5050,2
|
|
20230804,145700,96858080,5050,5050,5050,5050,1
|
|
20230804,145600,96853030,5020,5030,5030,5020,49
|
|
20230804,145500,96606750,5050,5050,5050,5050,0
|
|
20230804,145400,96606750,5050,5050,5050,5050,0
|
|
20230804,145300,96606750,5050,5050,5050,5050,0
|
|
20230804,145200,96606750,5050,5050,5050,5050,0
|
|
20230804,145100,96606750,5050,5050,5050,5050,2
|
|
20230804,145000,96596650,5050,5050,5050,5050,0
|
|
20230804,144900,96596650,5050,5050,5050,5050,100
|
|
20230804,144800,96091650,5050,5050,5050,5050,101
|
|
20230804,144700,95581600,5020,5050,5050,5020,300
|
|
20230804,144600,94072600,5050,5050,5050,5050,0
|
|
20230804,144500,94072600,5050,5050,5050,5050,1
|
|
20230804,144400,94067550,5030,5030,5030,5030,2
|
|
20230804,144300,94057490,5030,5030,5030,5030,5
|
|
20230804,144200,94032340,5030,5020,5030,5020,52
|
|
20230804,144100,93771280,5050,5030,5050,5030,98
|
|
20230804,144000,93278320,5020,5020,5020,5020,100
|
|
20230804,143900,92776320,5030,5030,5030,5030,0
|
|
20230804,143800,92776320,5030,5030,5030,5030,0
|
|
20230804,143700,92776320,5030,5030,5030,5030,0
|
|
20230804,143600,92776320,5030,5030,5030,5030,0
|
|
20230804,143500,92776320,5030,5030,5030,5030,5
|
|
20230804,143400,92751170,5020,5020,5020,5020,0
|
|
20230804,143300,92751170,5020,5030,5030,5020,150
|
|
20230804,143200,91998160,5030,5020,5040,5020,69
|
|
20230804,143100,91651490,5050,5050,5050,5050,0
|
|
20230804,143000,91651490,5050,5050,5050,5050,30
|
|
20230804,142900,91499990,5050,5050,5050,5050,0
|
|
20230804,142800,91499990,5050,5050,5050,5050,0
|
|
20230804,142700,91499990,5050,5050,5050,5050,0
|
|
20230804,142600,91499990,5050,5050,5050,5050,46
|
|
20230804,142500,91267690,5050,5050,5050,5050,0
|
|
20230804,142400,91267690,5050,5050,5050,5050,0
|
|
20230804,142300,91267690,5050,5050,5050,5050,0
|
|
20230804,142200,91267690,5050,5050,5050,5050,0
|
|
20230804,142100,91267690,5050,5050,5050,5050,0
|
|
20230804,142000,91267690,5050,5050,5050,5050,0
|
|
20230804,141900,91267690,5050,5050,5050,5050,0
|
|
20230804,141800,91267690,5050,5050,5050,5050,100
|
|
20230804,141700,90762690,5050,5050,5050,5050,0
|
|
20230804,141600,90762690,5050,5050,5050,5050,0
|
|
20230804,141500,90762690,5050,5050,5050,5050,0
|
|
20230804,141400,90762690,5050,5050,5050,5050,0
|
|
20230804,141300,90762690,5050,5050,5050,5050,0
|
|
20230804,141200,90762690,5050,5050,5050,5050,1
|
|
20230804,141100,90757640,5000,5000,5000,5000,0
|
|
20230804,141000,90757640,5000,5000,5000,5000,0
|
|
20230804,140900,90757640,5000,5050,5050,5000,3209
|
|
20230804,140800,74669260,5030,5030,5030,5030,3
|
|
20230804,140700,74654170,5050,5050,5050,5050,0
|
|
20230804,140600,74654170,5050,5050,5050,5050,0
|
|
20230804,140500,74654170,5050,5050,5050,5050,0
|
|
20230804,140400,74654170,5050,5050,5050,5050,1
|
|
20230804,140300,74649120,5050,5050,5050,5050,0
|
|
20230804,140200,74649120,5050,5050,5050,5050,0
|
|
20230804,140100,74649120,5050,5050,5050,5050,0
|
|
20230804,140000,74649120,5050,5050,5050,5050,0
|
|
20230804,135900,74649120,5050,5050,5050,5050,0
|
|
20230804,135800,74649120,5050,5050,5050,5050,0
|
|
20230804,135700,74649120,5050,5050,5050,5050,0
|
|
20230804,135600,74649120,5050,5050,5050,5050,1
|
|
20230804,135500,74644070,5020,5020,5020,5020,0
|
|
20230804,135400,74644070,5020,5020,5020,5020,0
|
|
20230804,135300,74644070,5020,5020,5020,5020,0
|
|
20230804,135200,74644070,5020,5020,5020,5020,0
|
|
20230804,135100,74644070,5020,5020,5020,5020,0
|
|
20230804,135000,74644070,5020,5020,5020,5020,0
|
|
20230804,134900,74644070,5020,5020,5020,5020,0
|
|
20230804,134800,74644070,5020,5020,5020,5020,0
|
|
20230804,134700,74644070,5020,5020,5020,5020,0
|
|
20230804,134600,74644070,5020,5030,5030,5020,100
|
|
20230804,134500,74141370,5030,5030,5030,5030,0
|
|
20230804,134400,74141370,5030,5030,5030,5030,0
|
|
20230804,134300,74141370,5030,5030,5030,5030,0
|
|
20230804,134200,74141370,5030,5030,5030,5030,1
|
|
20230804,134100,74136340,5050,5050,5050,5050,0
|
|
20230804,134000,74136340,5050,5050,5050,5050,0
|
|
20230804,133900,74136340,5050,5050,5050,5050,0
|
|
20230804,133800,74136340,5050,5050,5050,5050,0
|
|
20230804,133700,74136340,5050,5050,5050,5050,0
|
|
20230804,133600,74136340,5050,5050,5050,5050,0
|
|
20230804,133500,74136340,5050,5050,5050,5050,0
|
|
20230804,133400,74136340,5050,5050,5050,5050,0
|
|
20230804,133300,74136340,5050,5050,5050,5050,0
|
|
20230804,133200,74136340,5050,5050,5050,5050,1
|
|
20230804,133100,74131290,5030,5030,5030,5030,0
|
|
20230804,133000,74131290,5030,5030,5030,5030,22
|
|
20230804,132900,74020630,5030,5030,5030,5030,46
|
|
20230804,132800,73789250,5030,5030,5030,5030,577
|
|
20230804,132700,70886940,5060,5060,5060,5060,0
|
|
20230804,132600,70886940,5060,5060,5060,5060,0
|
|
20230804,132500,70886940,5060,5060,5060,5060,1
|
|
20230804,132400,70881880,5060,5060,5060,5060,0
|
|
20230804,132300,70881880,5060,5060,5060,5060,0
|
|
20230804,132200,70881880,5060,5060,5060,5060,0
|
|
20230804,132100,70881880,5060,5060,5060,5060,0
|
|
20230804,132000,70881880,5060,5040,5060,5030,389
|
|
20230804,131900,68922440,5060,5060,5060,5060,0
|
|
20230804,131800,68922440,5060,5060,5060,5060,0
|
|
20230804,131700,68922440,5060,5060,5060,5060,0
|
|
20230804,131600,68922440,5060,5060,5060,5060,0
|
|
20230804,131500,68922440,5060,5060,5060,5060,0
|
|
20230804,131400,68922440,5060,5060,5060,5060,0
|
|
20230804,131300,68922440,5060,5060,5060,5060,0
|
|
20230804,131200,68922440,5060,5060,5060,5060,1
|
|
20230804,131100,68917380,5060,5060,5060,5060,0
|
|
20230804,131000,68917380,5060,5060,5060,5060,39
|
|
20230804,130900,68720040,5060,5060,5060,5060,0
|
|
20230804,130800,68720040,5060,5060,5060,5060,1
|
|
20230804,130700,68714980,5040,5040,5040,5040,83
|
|
20230804,130600,68296660,5030,5030,5030,5020,619
|
|
20230804,130500,65183280,5040,5040,5040,5040,0
|
|
20230804,130400,65183280,5040,5040,5040,5040,0
|
|
20230804,130300,65183280,5040,5040,5040,5040,0
|
|
20230804,130200,65183280,5040,5040,5040,5040,0
|
|
20230804,130100,65183280,5040,5030,5040,5020,903
|
|
20230804,130000,60641830,5040,5040,5040,5040,1
|
|
20230804,125900,60636790,5040,5040,5040,5040,1
|
|
20230804,125800,60631750,5030,5030,5030,5030,67
|
|
20230804,125700,60294740,5030,5030,5030,5030,0
|
|
20230804,125600,60294740,5030,5030,5030,5030,0
|
|
20230804,125500,60294740,5030,5030,5030,5030,0
|
|
20230804,125400,60294740,5030,5030,5030,5030,0
|
|
20230804,125300,60294740,5030,5040,5040,5030,103
|
|
20230804,125200,59775650,5030,5030,5030,5030,0
|
|
20230804,125100,59775650,5030,5030,5030,5030,0
|
|
20230804,125000,59775650,5030,5030,5030,5030,0
|
|
20230804,124900,59775650,5030,5030,5030,5030,0
|
|
20230804,124800,59775650,5030,5030,5030,5030,187
|
|
20230804,124700,58835040,5030,5030,5030,5030,0
|
|
20230804,124600,58835040,5030,5030,5030,5030,0
|
|
20230804,124500,58835040,5030,5030,5030,5030,0
|
|
20230804,124400,58835040,5030,5030,5030,5030,4
|
|
20230804,124300,58814920,5030,5030,5030,5030,8
|
|
20230804,124200,58774680,5020,5020,5020,5020,3
|
|
20230804,124100,58759620,5020,5020,5020,5020,0
|
|
20230804,124000,58759620,5020,5020,5020,5020,0
|
|
20230804,123900,58759620,5020,5020,5020,5020,182
|
|
20230804,123800,57845980,5040,5040,5040,5040,0
|
|
20230804,123700,57845980,5040,5040,5040,5040,0
|
|
20230804,123600,57845980,5040,5040,5040,5040,0
|
|
20230804,123500,57845980,5040,5040,5040,5040,2
|
|
20230804,123400,57835900,5040,5040,5040,5040,0
|
|
20230804,123300,57835900,5040,5040,5040,5040,4
|
|
20230804,123200,57815740,5040,5040,5040,5040,0
|
|
20230804,123100,57815740,5040,5040,5040,5040,0
|
|
20230804,123000,57815740,5040,5060,5060,5040,83
|
|
20230804,122900,57395800,5060,5060,5060,5060,0
|
|
20230804,122800,57395800,5060,5060,5060,5060,0
|
|
20230804,122700,57395800,5060,5060,5060,5060,0
|
|
20230804,122600,57395800,5060,5060,5060,5060,0
|
|
20230804,122500,57395800,5060,5060,5060,5060,0
|
|
20230804,122400,57395800,5060,5060,5060,5060,0
|
|
20230804,122300,57395800,5060,5060,5060,5060,0
|
|
20230804,122200,57395800,5060,5060,5060,5060,0
|
|
20230804,122100,57395800,5060,5060,5060,5060,0
|
|
20230804,122000,57395800,5060,5060,5060,5060,1
|
|
20230804,121900,57390740,5020,5020,5020,5020,0
|
|
20230804,121800,57390740,5020,5020,5020,5020,0
|
|
20230804,121700,57390740,5020,5020,5020,5020,59
|
|
20230804,121600,57094560,5060,5060,5060,5060,0
|
|
20230804,121500,57094560,5060,5060,5060,5060,0
|
|
20230804,121400,57094560,5060,5060,5060,5060,0
|
|
20230804,121300,57094560,5060,5060,5060,5060,0
|
|
20230804,121200,57094560,5060,5060,5060,5060,100
|
|
20230804,121100,56588560,5060,5060,5060,5060,0
|
|
20230804,121000,56588560,5060,5060,5060,5060,6
|
|
20230804,120900,56558200,5050,5050,5050,5050,63
|
|
20230804,120800,56240050,5050,5050,5050,5050,43
|
|
20230804,120700,56022900,5050,5050,5050,5050,0
|
|
20230804,120600,56022900,5050,5050,5050,5050,10
|
|
20230804,120500,55972400,5050,5050,5050,5050,0
|
|
20230804,120400,55972400,5050,5050,5050,5050,0
|
|
20230804,120300,55972400,5050,5050,5050,5050,0
|
|
20230804,120200,55972400,5050,5050,5050,5050,0
|
|
20230804,120100,55972400,5050,5050,5050,5050,9
|
|
20230804,120000,55926950,5020,5020,5020,5020,0
|
|
20230804,115900,55926950,5020,5020,5020,5020,0
|
|
20230804,115800,55926950,5020,5020,5020,5020,0
|
|
20230804,115700,55926950,5020,5020,5020,5020,0
|
|
20230804,115600,55926950,5020,5020,5020,5020,8
|
|
20230804,115500,55886790,5060,5060,5060,5060,0
|
|
20230804,115400,55886790,5060,5060,5060,5060,0
|
|
20230804,115300,55886790,5060,5060,5060,5060,1
|
|
20230804,115200,55881730,5010,5010,5010,5010,0
|
|
20230804,115100,55881730,5010,5030,5030,5010,1000
|
|
20230804,115000,50862020,5070,5070,5070,5070,0
|
|
20230804,114900,50862020,5070,5070,5070,5070,0
|
|
20230804,114800,50862020,5070,5070,5070,5070,0
|
|
20230804,114700,50862020,5070,5070,5070,5070,0
|
|
20230804,114600,50862020,5070,5070,5070,5070,0
|
|
20230804,114500,50862020,5070,5070,5070,5070,3
|
|
20230804,114400,50846810,5070,5070,5070,5070,0
|
|
20230804,114300,50846810,5070,5070,5070,5070,0
|
|
20230804,114200,50846810,5070,5070,5070,5070,0
|
|
20230804,114100,50846810,5070,5070,5070,5070,0
|
|
20230804,114000,50846810,5070,5070,5070,5070,1
|
|
20230804,113900,50841740,5030,5030,5030,5030,0
|
|
20230804,113800,50841740,5030,5030,5030,5030,0
|
|
20230804,113700,50841740,5030,5030,5030,5030,0
|
|
20230804,113600,50841740,5030,5030,5030,5030,0
|
|
20230804,113500,50841740,5030,5030,5030,5030,0
|
|
20230804,113400,50841740,5030,5040,5040,5030,508
|
|
20230804,113300,48286470,5040,5040,5040,5040,167
|
|
20230804,113200,47444790,5050,5050,5050,5050,15
|
|
20230804,113100,47369040,5050,5050,5050,5050,0
|
|
20230804,113000,47369040,5050,5050,5050,5050,0
|
|
20230804,112900,47369040,5050,5050,5050,5050,0
|
|
20230804,112800,47369040,5050,5050,5050,5050,0
|
|
20230804,112700,47369040,5050,5050,5050,5050,0
|
|
20230804,112600,47369040,5050,5050,5050,5050,37
|
|
20230804,112500,47182190,5050,5050,5050,5050,10
|
|
20230804,112400,47131690,5050,5050,5050,5050,41
|
|
20230804,112300,46924640,5050,5060,5060,5050,2657
|
|
20230804,112200,33482430,5080,5080,5080,5080,0
|
|
20230804,112100,33482430,5080,5080,5080,5080,1
|
|
20230804,112000,33477350,5060,5060,5060,5060,0
|
|
20230804,111900,33477350,5060,5060,5060,5060,159
|
|
20230804,111800,32672810,5060,5060,5060,5060,0
|
|
20230804,111700,32672810,5060,5060,5060,5060,0
|
|
20230804,111600,32672810,5060,5060,5060,5060,0
|
|
20230804,111500,32672810,5060,5060,5060,5060,0
|
|
20230804,111400,32672810,5060,5060,5060,5060,0
|
|
20230804,111300,32672810,5060,5060,5060,5060,50
|
|
20230804,111200,32419810,5060,5060,5060,5060,0
|
|
20230804,111100,32419810,5060,5060,5060,5060,0
|
|
20230804,111000,32419810,5060,5060,5060,5060,0
|
|
20230804,110900,32419810,5060,5060,5060,5060,0
|
|
20230804,110800,32419810,5060,5060,5060,5060,0
|
|
20230804,110700,32419810,5060,5060,5060,5060,0
|
|
20230804,110600,32419810,5060,5060,5060,5060,0
|
|
20230804,110500,32419810,5060,5060,5060,5060,0
|
|
20230804,110400,32419810,5060,5060,5060,5060,0
|
|
20230804,110300,32419810,5060,5060,5060,5060,0
|
|
20230804,110200,32419810,5060,5060,5060,5060,0
|
|
20230804,110100,32419810,5060,5060,5060,5060,0
|
|
20230804,110000,32419810,5060,5060,5060,5060,0
|
|
20230804,105900,32419810,5060,5060,5060,5060,0
|
|
20230804,105800,32419810,5060,5060,5060,5060,0
|
|
20230804,105700,32419810,5060,5060,5060,5060,340
|
|
20230804,105600,30699410,5060,5060,5060,5060,0
|
|
20230804,105500,30699410,5060,5060,5060,5060,1
|
|
20230804,105400,30694350,5100,5100,5100,5100,0
|
|
20230804,105300,30694350,5100,5100,5100,5100,0
|
|
20230804,105200,30694350,5100,5100,5100,5100,0
|
|
20230804,105100,30694350,5100,5100,5100,5100,0
|
|
20230804,105000,30694350,5100,5100,5100,5100,0
|
|
20230804,104900,30694350,5100,5100,5100,5100,0
|
|
20230804,104800,30694350,5100,5100,5100,5100,0
|
|
20230804,104700,30694350,5100,5100,5100,5100,0
|
|
20230804,104600,30694350,5100,5100,5100,5100,0
|
|
20230804,104500,30694350,5100,5100,5100,5100,0
|
|
20230804,104400,30694350,5100,5100,5100,5100,4
|
|
20230804,104300,30673950,5100,5100,5100,5100,0
|
|
20230804,104200,30673950,5100,5100,5100,5100,0
|
|
20230804,104100,30673950,5100,5100,5100,5100,0
|
|
20230804,104000,30673950,5100,5100,5100,5100,0
|
|
20230804,103900,30673950,5100,5100,5100,5100,0
|
|
20230804,103800,30673950,5100,5100,5100,5100,0
|
|
20230804,103700,30673950,5100,5100,5100,5100,0
|
|
20230804,103600,30673950,5100,5100,5100,5100,0
|
|
20230804,103500,30673950,5100,5100,5100,5100,0
|
|
20230804,103400,30673950,5100,5100,5100,5100,0
|
|
20230804,103300,30673950,5100,5100,5100,5100,25
|
|
20230804,103200,30546450,5060,5070,5070,5060,191
|
|
20230804,103100,29579840,5100,5100,5100,5100,75
|
|
20230804,103000,29197340,5100,5100,5100,5100,0
|
|
20230804,102900,29197340,5100,5100,5100,5100,0
|
|
20230804,102800,29197340,5100,5060,5100,5060,4
|
|
20230804,102700,29177060,5060,5060,5060,5060,0
|
|
20230804,102600,29177060,5060,5060,5060,5060,400
|
|
20230804,102500,27153060,5060,5060,5060,5060,0
|
|
20230804,102400,27153060,5060,5060,5060,5060,337
|
|
20230804,102300,25447840,5090,5090,5090,5090,0
|
|
20230804,102200,25447840,5090,5090,5090,5090,0
|
|
20230804,102100,25447840,5090,5090,5090,5090,25
|
|
20230804,102000,25320590,5060,5100,5100,5060,471
|
|
20230804,101900,22925710,5100,5100,5100,5100,0
|
|
20230804,101800,22925710,5100,5100,5100,5100,0
|
|
20230804,101700,22925710,5100,5100,5100,5100,0
|
|
20230804,101600,22925710,5100,5100,5100,5100,1
|
|
20230804,101500,22920610,5100,5100,5100,5100,0
|
|
20230804,101400,22920610,5100,5100,5100,5100,0
|
|
20230804,101300,22920610,5100,5100,5100,5100,0
|
|
20230804,101200,22920610,5100,5100,5100,5100,0
|
|
20230804,101100,22920610,5100,5100,5100,5100,0
|
|
20230804,101000,22920610,5100,5100,5100,5100,0
|
|
20230804,100900,22920610,5100,5100,5100,5100,0
|
|
20230804,100800,22920610,5100,5100,5100,5100,0
|
|
20230804,100700,22920610,5100,5100,5100,5100,0
|
|
20230804,100600,22920610,5100,5100,5100,5100,0
|
|
20230804,100500,22920610,5100,5100,5100,5100,0
|
|
20230804,100400,22920610,5100,5100,5100,5100,0
|
|
20230804,100300,22920610,5100,5100,5100,5100,40
|
|
20230804,100200,22716610,5100,5100,5100,5100,0
|
|
20230804,100100,22716610,5100,5100,5100,5100,19
|
|
20230804,100000,22619710,5100,5100,5100,5100,0
|
|
20230804,095900,22619710,5100,5100,5100,5100,1
|
|
20230804,095800,22614610,5060,5060,5060,5060,12
|
|
20230804,095700,22553890,5100,5100,5100,5100,0
|
|
20230804,095600,22553890,5100,5100,5100,5100,0
|
|
20230804,095500,22553890,5100,5100,5100,5100,0
|
|
20230804,095400,22553890,5100,5100,5100,5100,0
|
|
20230804,095300,22553890,5100,5100,5100,5100,0
|
|
20230804,095200,22553890,5100,5100,5100,5100,0
|
|
20230804,095100,22553890,5100,5100,5100,5100,0
|
|
20230804,095000,22553890,5100,5100,5100,5100,70
|
|
20230804,094900,22196890,5100,5100,5100,5100,10
|
|
20230804,094800,22145890,5100,5100,5100,5100,0
|
|
20230804,094700,22145890,5100,5100,5100,5100,104
|
|
20230804,094600,21615490,5100,5100,5100,5100,0
|
|
20230804,094500,21615490,5100,5100,5100,5100,0
|
|
20230804,094400,21615490,5100,5100,5100,5100,1
|
|
20230804,094300,21610390,5100,5100,5100,5100,0
|
|
20230804,094200,21610390,5100,5100,5100,5100,0
|
|
20230804,094100,21610390,5100,5100,5100,5100,1
|
|
20230804,094000,21605290,5060,5100,5100,5060,48
|
|
20230804,093900,21362370,5060,5070,5070,5060,18
|
|
20230804,093800,21271220,5130,5130,5130,5130,0
|
|
20230804,093700,21271220,5130,5130,5130,5130,0
|
|
20230804,093600,21271220,5130,5080,5130,5080,20
|
|
20230804,093500,21168780,5090,5090,5090,5090,1
|
|
20230804,093400,21163690,5060,5060,5060,5060,100
|
|
20230804,093300,20657690,5060,5060,5060,5060,1
|
|
20230804,093200,20652630,5070,5070,5070,5070,43
|
|
20230804,093100,20434620,5080,5080,5080,5080,1
|
|
20230804,093000,20429540,5070,5070,5070,5070,0
|
|
20230804,092900,20429540,5070,5070,5070,5070,0
|
|
20230804,092800,20429540,5070,5070,5070,5070,5
|
|
20230804,092700,20404190,5070,5070,5070,5070,14
|
|
20230804,092600,20333210,5070,5070,5070,5070,0
|
|
20230804,092500,20333210,5070,5080,5140,5070,336
|
|
20230804,092400,18614000,5080,5080,5080,5080,0
|
|
20230804,092300,18614000,5080,5080,5080,5080,0
|
|
20230804,092200,18614000,5080,5080,5080,5080,140
|
|
20230804,092100,17902800,5080,5080,5080,5080,0
|
|
20230804,092000,17902800,5080,5080,5080,5080,0
|
|
20230804,091900,17902800,5080,5080,5080,5080,0
|
|
20230804,091800,17902800,5080,5080,5080,5080,0
|
|
20230804,091700,17902800,5080,5080,5080,5080,0
|
|
20230804,091600,17902800,5080,5080,5080,5080,0
|
|
20230804,091500,17902800,5080,5080,5080,5080,200
|
|
20230804,091400,16886800,5030,5030,5030,5030,0
|
|
20230804,091300,16886800,5030,5030,5030,5030,0
|
|
20230804,091200,16886800,5030,5040,5040,5030,10
|
|
20230804,091100,16836440,5030,5030,5030,5030,182
|
|
20230804,091000,15920980,5030,5030,5030,5030,0
|
|
20230804,090900,15920980,5030,5040,5040,5030,426
|
|
20230804,090800,13776100,5080,5080,5080,5080,0
|
|
20230804,090700,13776100,5080,5080,5080,5080,1
|
|
20230804,090600,13771020,5030,5030,5030,5030,0
|
|
20230804,090500,13771020,5030,5040,5040,5030,1205
|
|
20230804,090400,7699870,5040,5040,5040,5040,0
|
|
20230804,090300,7699870,5040,5040,5040,5040,0
|
|
20230804,090200,7699870,5040,5030,5040,5030,12
|
|
20230804,090100,7639400,5020,5000,5020,5000,168
|
|
20230804,090000,6796380,5000,5010,5010,5000,1357
|