681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,201800,31524700,5110,5110,5110,5110,10
|
|
20230811,201700,31524700,5110,5110,5110,5110,0
|
|
20230811,201600,31524700,5110,5110,5110,5110,0
|
|
20230811,201500,31524700,5110,5110,5110,5110,0
|
|
20230811,201400,31524700,5110,5110,5110,5110,0
|
|
20230811,201300,31524700,5110,5110,5110,5110,0
|
|
20230811,201200,31524700,5110,5110,5110,5110,0
|
|
20230811,201100,31524700,5110,5110,5110,5110,0
|
|
20230811,201000,31524700,5110,5110,5110,5110,0
|
|
20230811,200900,31524700,5110,5110,5110,5110,0
|
|
20230811,200800,31524700,5110,5110,5110,5110,0
|
|
20230811,200700,31524700,5110,5110,5110,5110,0
|
|
20230811,200600,31524700,5110,5110,5110,5110,0
|
|
20230811,200500,31524700,5110,5110,5110,5110,0
|
|
20230811,200400,31524700,5110,5110,5110,5110,0
|
|
20230811,200300,31524700,5110,5110,5110,5110,0
|
|
20230811,200200,31524700,5110,5110,5110,5110,0
|
|
20230811,200100,31524700,5110,5110,5110,5110,0
|
|
20230811,200000,31524700,5110,5110,5110,5110,0
|
|
20230811,195900,31524700,5110,5110,5110,5110,0
|
|
20230811,195800,31524700,5110,5110,5110,5110,0
|
|
20230811,195700,31524700,5110,5110,5110,5110,0
|
|
20230811,195600,31524700,5110,5110,5110,5110,0
|
|
20230811,195500,31524700,5110,5110,5110,5110,0
|
|
20230811,195400,31524700,5110,5110,5110,5110,0
|
|
20230811,195300,31524700,5110,5110,5110,5110,0
|
|
20230811,195200,31524700,5110,5110,5110,5110,0
|
|
20230811,195100,31524700,5110,5110,5110,5110,0
|
|
20230811,195000,31524700,5110,5110,5110,5110,0
|
|
20230811,194900,31524700,5110,5110,5110,5110,0
|
|
20230811,194800,31524700,5110,5110,5110,5110,10
|
|
20230811,194700,31524700,5110,5110,5110,5110,0
|
|
20230811,194600,31524700,5110,5110,5110,5110,0
|
|
20230811,194500,31524700,5110,5110,5110,5110,0
|
|
20230811,194400,31524700,5110,5110,5110,5110,0
|
|
20230811,194300,31524700,5110,5110,5110,5110,0
|
|
20230811,194200,31524700,5110,5110,5110,5110,0
|
|
20230811,194100,31524700,5110,5110,5110,5110,0
|
|
20230811,194000,31524700,5110,5110,5110,5110,0
|
|
20230811,193900,31524700,5110,5110,5110,5110,0
|
|
20230811,193800,31524700,5110,5110,5110,5110,0
|
|
20230811,193700,31524700,5110,5110,5110,5110,0
|
|
20230811,193600,31524700,5110,5110,5110,5110,0
|
|
20230811,193500,31524700,5110,5110,5110,5110,0
|
|
20230811,193400,31524700,5110,5110,5110,5110,0
|
|
20230811,193300,31524700,5110,5110,5110,5110,0
|
|
20230811,193200,31524700,5110,5110,5110,5110,0
|
|
20230811,193100,31524700,5110,5110,5110,5110,0
|
|
20230811,193000,31524700,5110,5110,5110,5110,0
|
|
20230811,192900,31524700,5110,5110,5110,5110,0
|
|
20230811,192800,31524700,5110,5110,5110,5110,0
|
|
20230811,192700,31524700,5110,5110,5110,5110,0
|
|
20230811,192600,31524700,5110,5110,5110,5110,0
|
|
20230811,192500,31524700,5110,5110,5110,5110,0
|
|
20230811,192400,31524700,5110,5110,5110,5110,0
|
|
20230811,192300,31524700,5110,5110,5110,5110,0
|
|
20230811,192200,31524700,5110,5110,5110,5110,0
|
|
20230811,192100,31524700,5110,5110,5110,5110,0
|
|
20230811,192000,31524700,5110,5110,5110,5110,0
|
|
20230811,191900,31524700,5110,5110,5110,5110,0
|
|
20230811,191800,31524700,5110,5110,5110,5110,10
|
|
20230811,191700,31524700,5110,5110,5110,5110,0
|
|
20230811,191600,31524700,5110,5110,5110,5110,0
|
|
20230811,191500,31524700,5110,5110,5110,5110,0
|
|
20230811,191400,31524700,5110,5110,5110,5110,0
|
|
20230811,191300,31524700,5110,5110,5110,5110,0
|
|
20230811,191200,31524700,5110,5110,5110,5110,0
|
|
20230811,191100,31524700,5110,5110,5110,5110,0
|
|
20230811,191000,31524700,5110,5110,5110,5110,0
|
|
20230811,190900,31524700,5110,5110,5110,5110,0
|
|
20230811,190800,31524700,5110,5110,5110,5110,0
|
|
20230811,190700,31524700,5110,5110,5110,5110,0
|
|
20230811,190600,31524700,5110,5110,5110,5110,0
|
|
20230811,190500,31524700,5110,5110,5110,5110,0
|
|
20230811,190400,31524700,5110,5110,5110,5110,0
|
|
20230811,190300,31524700,5110,5110,5110,5110,0
|
|
20230811,190200,31524700,5110,5110,5110,5110,0
|
|
20230811,190100,31524700,5110,5110,5110,5110,0
|
|
20230811,190000,31524700,5110,5110,5110,5110,0
|
|
20230811,185900,31524700,5110,5110,5110,5110,0
|
|
20230811,185800,31524700,5110,5110,5110,5110,0
|
|
20230811,185700,31524700,5110,5110,5110,5110,0
|
|
20230811,185600,31524700,5110,5110,5110,5110,0
|
|
20230811,185500,31524700,5110,5110,5110,5110,0
|
|
20230811,185400,31524700,5110,5110,5110,5110,0
|
|
20230811,185300,31524700,5110,5110,5110,5110,0
|
|
20230811,185200,31524700,5110,5110,5110,5110,0
|
|
20230811,185100,31524700,5110,5110,5110,5110,0
|
|
20230811,185000,31524700,5110,5110,5110,5110,0
|
|
20230811,184900,31524700,5110,5110,5110,5110,0
|
|
20230811,184800,31524700,5110,5110,5110,5110,10
|
|
20230811,184700,31524700,5110,5110,5110,5110,0
|
|
20230811,184600,31524700,5110,5110,5110,5110,0
|
|
20230811,184500,31524700,5110,5110,5110,5110,0
|
|
20230811,184400,31524700,5110,5110,5110,5110,0
|
|
20230811,184300,31524700,5110,5110,5110,5110,0
|
|
20230811,184200,31524700,5110,5110,5110,5110,0
|
|
20230811,184100,31524700,5110,5110,5110,5110,0
|
|
20230811,184000,31524700,5110,5110,5110,5110,0
|
|
20230811,183900,31524700,5110,5110,5110,5110,0
|
|
20230811,183800,31524700,5110,5110,5110,5110,0
|
|
20230811,183700,31524700,5110,5110,5110,5110,0
|
|
20230811,183600,31524700,5110,5110,5110,5110,0
|
|
20230811,183500,31524700,5110,5110,5110,5110,0
|
|
20230811,183400,31524700,5110,5110,5110,5110,0
|
|
20230811,183300,31524700,5110,5110,5110,5110,0
|
|
20230811,183200,31524700,5110,5110,5110,5110,0
|
|
20230811,183100,31524700,5110,5110,5110,5110,0
|
|
20230811,183000,31524700,5110,5110,5110,5110,0
|
|
20230811,182900,31524700,5110,5110,5110,5110,0
|
|
20230811,182800,31524700,5110,5110,5110,5110,0
|
|
20230811,182700,31524700,5110,5110,5110,5110,0
|
|
20230811,182600,31524700,5110,5110,5110,5110,0
|
|
20230811,182500,31524700,5110,5110,5110,5110,0
|
|
20230811,182400,31524700,5110,5110,5110,5110,0
|
|
20230811,182300,31524700,5110,5110,5110,5110,0
|
|
20230811,182200,31524700,5110,5110,5110,5110,0
|
|
20230811,182100,31524700,5110,5110,5110,5110,0
|
|
20230811,182000,31524700,5110,5110,5110,5110,0
|
|
20230811,181900,31524700,5110,5110,5110,5110,0
|
|
20230811,181800,31524700,5110,5110,5110,5110,10
|
|
20230811,181700,31524700,5110,5110,5110,5110,0
|
|
20230811,181600,31524700,5110,5110,5110,5110,0
|
|
20230811,181500,31524700,5110,5110,5110,5110,0
|
|
20230811,181400,31524700,5110,5110,5110,5110,0
|
|
20230811,181300,31524700,5110,5110,5110,5110,0
|
|
20230811,181200,31524700,5110,5110,5110,5110,0
|
|
20230811,181100,31524700,5110,5110,5110,5110,0
|
|
20230811,181000,31524700,5110,5110,5110,5110,0
|
|
20230811,180900,31524700,5110,5110,5110,5110,0
|
|
20230811,180800,31524700,5110,5110,5110,5110,0
|
|
20230811,180700,31524700,5110,5110,5110,5110,0
|
|
20230811,180600,31524700,5110,5110,5110,5110,0
|
|
20230811,180500,31524700,5110,5110,5110,5110,0
|
|
20230811,180400,31524700,5110,5110,5110,5110,0
|
|
20230811,180300,31524700,5110,5110,5110,5110,0
|
|
20230811,180200,31524700,5110,5110,5110,5110,0
|
|
20230811,180100,31524700,5110,5110,5110,5110,0
|
|
20230811,180000,31524700,5110,5110,5110,5110,0
|
|
20230811,175900,31524700,5110,5110,5110,5110,0
|
|
20230811,175800,31524700,5110,5110,5110,5110,0
|
|
20230811,175700,31524700,5110,5110,5110,5110,0
|
|
20230811,175600,31524700,5110,5110,5110,5110,0
|
|
20230811,175500,31524700,5110,5110,5110,5110,0
|
|
20230811,175400,31524700,5110,5110,5110,5110,0
|
|
20230811,175300,31524700,5110,5110,5110,5110,0
|
|
20230811,175200,31524700,5110,5110,5110,5110,0
|
|
20230811,175100,31524700,5110,5110,5110,5110,0
|
|
20230811,175000,31524700,5110,5110,5110,5110,0
|
|
20230811,174900,31524700,5110,5110,5110,5110,0
|
|
20230811,174800,31524700,5110,5110,5110,5110,10
|
|
20230811,174700,31524700,5110,5110,5110,5110,0
|
|
20230811,174600,31524700,5110,5110,5110,5110,0
|
|
20230811,174500,31524700,5110,5110,5110,5110,0
|
|
20230811,174400,31524700,5110,5110,5110,5110,0
|
|
20230811,174300,31524700,5110,5110,5110,5110,0
|
|
20230811,174200,31524700,5110,5110,5110,5110,0
|
|
20230811,174100,31524700,5110,5110,5110,5110,0
|
|
20230811,174000,31524700,5110,5110,5110,5110,0
|
|
20230811,173900,31524700,5110,5110,5110,5110,0
|
|
20230811,173800,31524700,5110,5110,5110,5110,0
|
|
20230811,173700,31524700,5110,5110,5110,5110,0
|
|
20230811,173600,31524700,5110,5110,5110,5110,0
|
|
20230811,173500,31524700,5110,5110,5110,5110,0
|
|
20230811,173400,31524700,5110,5110,5110,5110,0
|
|
20230811,173300,31524700,5110,5110,5110,5110,0
|
|
20230811,173200,31524700,5110,5110,5110,5110,0
|
|
20230811,173100,31524700,5110,5110,5110,5110,0
|
|
20230811,173000,31524700,5110,5110,5110,5110,0
|
|
20230811,172900,31524700,5110,5110,5110,5110,0
|
|
20230811,172800,31524700,5110,5110,5110,5110,0
|
|
20230811,172700,31524700,5110,5110,5110,5110,0
|
|
20230811,172600,31524700,5110,5110,5110,5110,0
|
|
20230811,172500,31524700,5110,5110,5110,5110,0
|
|
20230811,172400,31524700,5110,5110,5110,5110,0
|
|
20230811,172300,31524700,5110,5110,5110,5110,0
|
|
20230811,172200,31524700,5110,5110,5110,5110,0
|
|
20230811,172100,31524700,5110,5110,5110,5110,0
|
|
20230811,172000,31524700,5110,5110,5110,5110,0
|
|
20230811,171900,31524700,5110,5110,5110,5110,0
|
|
20230811,171800,31524700,5110,5110,5110,5110,10
|
|
20230811,171700,31524700,5110,5110,5110,5110,0
|
|
20230811,171600,31524700,5110,5110,5110,5110,0
|
|
20230811,171500,31524700,5110,5110,5110,5110,0
|
|
20230811,171400,31524700,5110,5110,5110,5110,0
|
|
20230811,171300,31524700,5110,5110,5110,5110,0
|
|
20230811,171200,31524700,5110,5110,5110,5110,0
|
|
20230811,171100,31524700,5110,5110,5110,5110,0
|
|
20230811,171000,31524700,5110,5110,5110,5110,0
|
|
20230811,170900,31524700,5110,5110,5110,5110,0
|
|
20230811,170800,31524700,5110,5110,5110,5110,0
|
|
20230811,170700,31524700,5110,5110,5110,5110,0
|
|
20230811,170600,31524700,5110,5110,5110,5110,0
|
|
20230811,170500,31524700,5110,5110,5110,5110,0
|
|
20230811,170400,31524700,5110,5110,5110,5110,0
|
|
20230811,170300,31524700,5110,5110,5110,5110,0
|
|
20230811,170200,31524700,5110,5110,5110,5110,0
|
|
20230811,170100,31524700,5110,5110,5110,5110,0
|
|
20230811,170000,31524700,5110,5110,5110,5110,0
|
|
20230811,165900,31524700,5110,5110,5110,5110,0
|
|
20230811,165800,31524700,5110,5110,5110,5110,0
|
|
20230811,165700,31524700,5110,5110,5110,5110,0
|
|
20230811,165600,31524700,5110,5110,5110,5110,0
|
|
20230811,165500,31524700,5110,5110,5110,5110,0
|
|
20230811,165400,31524700,5110,5110,5110,5110,0
|
|
20230811,165300,31524700,5110,5110,5110,5110,0
|
|
20230811,165200,31524700,5110,5110,5110,5110,0
|
|
20230811,165100,31524700,5110,5110,5110,5110,0
|
|
20230811,165000,31524700,5110,5110,5110,5110,0
|
|
20230811,164900,31524700,5110,5110,5110,5110,0
|
|
20230811,164800,31524700,5110,5110,5110,5110,10
|
|
20230811,164700,31524700,5110,5110,5110,5110,0
|
|
20230811,164600,31524700,5110,5110,5110,5110,0
|
|
20230811,164500,31524700,5110,5110,5110,5110,0
|
|
20230811,164400,31524700,5110,5110,5110,5110,0
|
|
20230811,164300,31524700,5110,5110,5110,5110,0
|
|
20230811,164200,31524700,5110,5110,5110,5110,0
|
|
20230811,164100,31524700,5110,5110,5110,5110,0
|
|
20230811,164000,31524700,5110,5110,5110,5110,0
|
|
20230811,163900,31524700,5110,5110,5110,5110,0
|
|
20230811,163800,31524700,5110,5110,5110,5110,0
|
|
20230811,163700,31524700,5110,5110,5110,5110,0
|
|
20230811,163600,31524700,5110,5110,5110,5110,0
|
|
20230811,163500,31524700,5110,5110,5110,5110,0
|
|
20230811,163400,31524700,5110,5110,5110,5110,0
|
|
20230811,163300,31524700,5110,5110,5110,5110,0
|
|
20230811,163200,31524700,5110,5110,5110,5110,0
|
|
20230811,163100,31524700,5110,5110,5110,5110,0
|
|
20230811,163000,31524700,5110,5110,5110,5110,0
|
|
20230811,162900,31524700,5110,5110,5110,5110,0
|
|
20230811,162800,31524700,5110,5110,5110,5110,0
|
|
20230811,162700,31524700,5110,5110,5110,5110,0
|
|
20230811,162600,31524700,5110,5110,5110,5110,0
|
|
20230811,162500,31524700,5110,5110,5110,5110,0
|
|
20230811,162400,31524700,5110,5110,5110,5110,0
|
|
20230811,162300,31524700,5110,5110,5110,5110,0
|
|
20230811,162200,31524700,5110,5110,5110,5110,0
|
|
20230811,162100,31524700,5110,5110,5110,5110,0
|
|
20230811,162000,31524700,5110,5110,5110,5110,0
|
|
20230811,161900,31524700,5110,5110,5110,5110,0
|
|
20230811,161800,31524700,5110,5110,5110,5110,10
|
|
20230811,161700,31524700,5110,5110,5110,5110,0
|
|
20230811,161600,31524700,5110,5110,5110,5110,0
|
|
20230811,161500,31524700,5110,5110,5110,5110,0
|
|
20230811,161400,31524700,5110,5110,5110,5110,0
|
|
20230811,161300,31524700,5110,5110,5110,5110,0
|
|
20230811,161200,31524700,5110,5110,5110,5110,0
|
|
20230811,161100,31524700,5110,5110,5110,5110,0
|
|
20230811,161000,31524700,5110,5110,5110,5110,0
|
|
20230811,160900,31524700,5110,5110,5110,5110,0
|
|
20230811,160800,31524700,5110,5110,5110,5110,0
|
|
20230811,160700,31524700,5110,5110,5110,5110,0
|
|
20230811,160600,31524700,5110,5110,5110,5110,0
|
|
20230811,160500,31524700,5110,5110,5110,5110,0
|
|
20230811,160400,31524700,5110,5110,5110,5110,0
|
|
20230811,160300,31524700,5110,5110,5110,5110,0
|
|
20230811,160200,31524700,5110,5110,5110,5110,0
|
|
20230811,160100,31524700,5110,5110,5110,5110,0
|
|
20230811,160000,31524700,5110,5110,5110,5110,0
|
|
20230811,155900,31524700,5110,5110,5110,5110,0
|
|
20230811,155800,31524700,5110,5110,5110,5110,0
|
|
20230811,155700,31524700,5110,5110,5110,5110,0
|
|
20230811,155600,31524700,5110,5110,5110,5110,0
|
|
20230811,155500,31524700,5110,5110,5110,5110,0
|
|
20230811,155400,31524700,5110,5110,5110,5110,0
|
|
20230811,155300,31524700,5110,5110,5110,5110,0
|
|
20230811,155200,31524700,5110,5110,5110,5110,0
|
|
20230811,155100,31524700,5110,5110,5110,5110,0
|
|
20230811,155000,31524700,5110,5110,5110,5110,0
|
|
20230811,154900,31524700,5110,5110,5110,5110,0
|
|
20230811,154800,31524700,5110,5110,5110,5110,10
|
|
20230811,154700,31524700,5110,5110,5110,5110,0
|
|
20230811,154600,31524700,5110,5110,5110,5110,0
|
|
20230811,154500,31524700,5110,5110,5110,5110,0
|
|
20230811,154400,31524700,5110,5110,5110,5110,0
|
|
20230811,154300,31524700,5110,5110,5110,5110,0
|
|
20230811,154200,31524700,5110,5110,5110,5110,0
|
|
20230811,154100,31524700,5110,5110,5110,5110,0
|
|
20230811,154000,31524700,5110,5110,5110,5110,0
|
|
20230811,153900,31524700,5110,5110,5110,5110,0
|
|
20230811,153800,31524700,5110,5110,5110,5110,0
|
|
20230811,153700,31524700,5110,5110,5110,5110,0
|
|
20230811,153600,31524700,5110,5110,5110,5110,0
|
|
20230811,153500,31524700,5110,5110,5110,5110,0
|
|
20230811,153400,31524700,5110,5110,5110,5110,0
|
|
20230811,153300,31524700,5110,5110,5110,5110,0
|
|
20230811,153200,31524700,5110,5110,5110,5110,0
|
|
20230811,153100,31524700,5110,5110,5110,5110,0
|
|
20230811,153000,31524700,5110,5110,5110,5110,10
|
|
20230811,152900,31473600,5110,5110,5110,5110,0
|
|
20230811,152800,31473600,5110,5110,5110,5110,0
|
|
20230811,152700,31473600,5110,5110,5110,5110,0
|
|
20230811,152600,31473600,5110,5110,5110,5110,0
|
|
20230811,152500,31473600,5110,5110,5110,5110,0
|
|
20230811,152400,31473600,5110,5110,5110,5110,0
|
|
20230811,152300,31473600,5110,5110,5110,5110,0
|
|
20230811,152200,31473600,5110,5110,5110,5110,0
|
|
20230811,152100,31473600,5110,5110,5110,5110,0
|
|
20230811,152000,31473600,5110,5110,5110,5110,0
|
|
20230811,151900,31473600,5110,5110,5110,5110,0
|
|
20230811,151800,31473600,5110,5110,5110,5110,0
|
|
20230811,151700,31473600,5110,5110,5110,5110,0
|
|
20230811,151600,31473600,5110,5100,5110,5100,100
|
|
20230811,151500,30963260,5100,5100,5100,5100,0
|
|
20230811,151400,30963260,5100,5100,5100,5100,3
|
|
20230811,151300,30947960,5100,5030,5100,5030,153
|
|
20230811,151200,30172900,5090,5090,5090,5090,0
|
|
20230811,151100,30172900,5090,5090,5090,5090,1
|
|
20230811,151000,30167810,5000,5000,5000,5000,0
|
|
20230811,150900,30167810,5000,5000,5000,5000,0
|
|
20230811,150800,30167810,5000,5000,5000,5000,0
|
|
20230811,150700,30167810,5000,5000,5000,5000,0
|
|
20230811,150600,30167810,5000,5000,5000,5000,0
|
|
20230811,150500,30167810,5000,5000,5000,5000,0
|
|
20230811,150400,30167810,5000,5000,5000,5000,0
|
|
20230811,150300,30167810,5000,5000,5000,5000,0
|
|
20230811,150200,30167810,5000,5000,5000,5000,0
|
|
20230811,150100,30167810,5000,5000,5000,5000,0
|
|
20230811,150000,30167810,5000,5000,5000,5000,0
|
|
20230811,145900,30167810,5000,5080,5080,5000,256
|
|
20230811,145800,28886240,5080,5080,5080,5080,0
|
|
20230811,145700,28886240,5080,5080,5080,5080,3
|
|
20230811,145600,28871000,5080,5080,5080,5080,0
|
|
20230811,145500,28871000,5080,5080,5080,5080,1
|
|
20230811,145400,28865920,5050,5050,5050,5050,0
|
|
20230811,145300,28865920,5050,5050,5050,5050,0
|
|
20230811,145200,28865920,5050,5050,5050,5050,0
|
|
20230811,145100,28865920,5050,5050,5050,5050,0
|
|
20230811,145000,28865920,5050,5050,5050,5050,0
|
|
20230811,144900,28865920,5050,5050,5050,5050,0
|
|
20230811,144800,28865920,5050,5050,5050,5050,0
|
|
20230811,144700,28865920,5050,5050,5050,5050,0
|
|
20230811,144600,28865920,5050,5050,5050,5050,0
|
|
20230811,144500,28865920,5050,5050,5050,5050,0
|
|
20230811,144400,28865920,5050,5050,5050,5050,0
|
|
20230811,144300,28865920,5050,5050,5050,5050,0
|
|
20230811,144200,28865920,5050,5050,5050,5050,0
|
|
20230811,144100,28865920,5050,5050,5050,5050,0
|
|
20230811,144000,28865920,5050,5050,5050,5050,0
|
|
20230811,143900,28865920,5050,5050,5050,5050,0
|
|
20230811,143800,28865920,5050,5050,5050,5050,0
|
|
20230811,143700,28865920,5050,5050,5050,5050,0
|
|
20230811,143600,28865920,5050,5050,5050,5050,0
|
|
20230811,143500,28865920,5050,5050,5050,5050,0
|
|
20230811,143400,28865920,5050,5050,5050,5050,0
|
|
20230811,143300,28865920,5050,5050,5050,5050,0
|
|
20230811,143200,28865920,5050,5090,5090,5050,5
|
|
20230811,143100,28840570,5000,5000,5000,5000,0
|
|
20230811,143000,28840570,5000,5000,5000,5000,0
|
|
20230811,142900,28840570,5000,5000,5000,5000,0
|
|
20230811,142800,28840570,5000,5000,5000,5000,0
|
|
20230811,142700,28840570,5000,5000,5000,5000,0
|
|
20230811,142600,28840570,5000,5000,5000,5000,0
|
|
20230811,142500,28840570,5000,5000,5000,5000,0
|
|
20230811,142400,28840570,5000,5000,5000,5000,0
|
|
20230811,142300,28840570,5000,5000,5000,5000,0
|
|
20230811,142200,28840570,5000,5000,5000,5000,0
|
|
20230811,142100,28840570,5000,5000,5000,5000,0
|
|
20230811,142000,28840570,5000,5070,5070,5000,330
|
|
20230811,141900,27181340,5080,5080,5080,5080,0
|
|
20230811,141800,27181340,5080,5080,5080,5080,1
|
|
20230811,141700,27176260,5080,5080,5080,5080,0
|
|
20230811,141600,27176260,5080,5080,5080,5080,0
|
|
20230811,141500,27176260,5080,5130,5130,5080,669
|
|
20230811,141400,23769190,5140,5140,5140,5140,0
|
|
20230811,141300,23769190,5140,5140,5140,5140,0
|
|
20230811,141200,23769190,5140,5140,5140,5140,0
|
|
20230811,141100,23769190,5140,5140,5140,5140,10
|
|
20230811,141000,23717790,5140,5140,5140,5140,0
|
|
20230811,140900,23717790,5140,5140,5140,5140,0
|
|
20230811,140800,23717790,5140,5140,5140,5140,0
|
|
20230811,140700,23717790,5140,5140,5140,5140,0
|
|
20230811,140600,23717790,5140,5140,5140,5140,0
|
|
20230811,140500,23717790,5140,5140,5140,5140,0
|
|
20230811,140400,23717790,5140,5140,5140,5140,0
|
|
20230811,140300,23717790,5140,5140,5140,5140,0
|
|
20230811,140200,23717790,5140,5140,5140,5140,0
|
|
20230811,140100,23717790,5140,5140,5140,5140,0
|
|
20230811,140000,23717790,5140,5140,5140,5140,0
|
|
20230811,135900,23717790,5140,5140,5140,5140,0
|
|
20230811,135800,23717790,5140,5140,5140,5140,0
|
|
20230811,135700,23717790,5140,5140,5140,5140,0
|
|
20230811,135600,23717790,5140,5140,5140,5140,0
|
|
20230811,135500,23717790,5140,5140,5140,5140,0
|
|
20230811,135400,23717790,5140,5140,5140,5140,19
|
|
20230811,135300,23620130,5140,5140,5140,5140,1
|
|
20230811,135200,23614990,5140,5140,5140,5140,0
|
|
20230811,135100,23614990,5140,5140,5140,5140,4
|
|
20230811,135000,23594430,5150,5150,5150,5150,0
|
|
20230811,134900,23594430,5150,5150,5150,5150,0
|
|
20230811,134800,23594430,5150,5150,5150,5150,0
|
|
20230811,134700,23594430,5150,5150,5150,5150,29
|
|
20230811,134600,23445080,5150,5150,5150,5150,0
|
|
20230811,134500,23445080,5150,5150,5150,5150,1
|
|
20230811,134400,23439930,5150,5150,5150,5150,0
|
|
20230811,134300,23439930,5150,5150,5150,5150,0
|
|
20230811,134200,23439930,5150,5150,5150,5150,0
|
|
20230811,134100,23439930,5150,5150,5150,5150,0
|
|
20230811,134000,23439930,5150,5150,5150,5150,0
|
|
20230811,133900,23439930,5150,5150,5150,5150,14
|
|
20230811,133800,23367830,5150,5150,5150,5150,0
|
|
20230811,133700,23367830,5150,5150,5150,5150,0
|
|
20230811,133600,23367830,5150,5150,5150,5150,0
|
|
20230811,133500,23367830,5150,5150,5150,5150,0
|
|
20230811,133400,23367830,5150,5150,5150,5150,288
|
|
20230811,133300,21884630,5150,5160,5170,5150,237
|
|
20230811,133200,20662430,5150,5150,5150,5150,0
|
|
20230811,133100,20662430,5150,5150,5150,5150,0
|
|
20230811,133000,20662430,5150,5150,5150,5150,0
|
|
20230811,132900,20662430,5150,5150,5150,5150,0
|
|
20230811,132800,20662430,5150,5150,5150,5150,20
|
|
20230811,132700,20559430,5150,5150,5150,5150,0
|
|
20230811,132600,20559430,5150,5150,5150,5150,0
|
|
20230811,132500,20559430,5150,5150,5150,5150,0
|
|
20230811,132400,20559430,5150,5150,5150,5150,0
|
|
20230811,132300,20559430,5150,5150,5150,5150,0
|
|
20230811,132200,20559430,5150,5150,5150,5150,0
|
|
20230811,132100,20559430,5150,5150,5150,5150,0
|
|
20230811,132000,20559430,5150,5150,5150,5150,0
|
|
20230811,131900,20559430,5150,5150,5150,5150,106
|
|
20230811,131800,20013530,5150,5150,5150,5150,0
|
|
20230811,131700,20013530,5150,5150,5150,5150,0
|
|
20230811,131600,20013530,5150,5150,5150,5150,0
|
|
20230811,131500,20013530,5150,5150,5150,5150,0
|
|
20230811,131400,20013530,5150,5150,5150,5150,0
|
|
20230811,131300,20013530,5150,5150,5150,5150,0
|
|
20230811,131200,20013530,5150,5150,5150,5150,0
|
|
20230811,131100,20013530,5150,5150,5150,5150,0
|
|
20230811,131000,20013530,5150,5150,5150,5150,0
|
|
20230811,130900,20013530,5150,5150,5150,5150,0
|
|
20230811,130800,20013530,5150,5150,5150,5150,0
|
|
20230811,130700,20013530,5150,5150,5150,5150,200
|
|
20230811,130600,18983530,5150,5150,5150,5150,0
|
|
20230811,130500,18983530,5150,5150,5150,5150,0
|
|
20230811,130400,18983530,5150,5150,5150,5150,0
|
|
20230811,130300,18983530,5150,5150,5150,5150,0
|
|
20230811,130200,18983530,5150,5150,5150,5150,0
|
|
20230811,130100,18983530,5150,5150,5150,5150,0
|
|
20230811,130000,18983530,5150,5150,5150,5150,0
|
|
20230811,125900,18983530,5150,5150,5150,5150,0
|
|
20230811,125800,18983530,5150,5150,5150,5150,0
|
|
20230811,125700,18983530,5150,5150,5150,5150,0
|
|
20230811,125600,18983530,5150,5150,5150,5150,207
|
|
20230811,125500,17917480,5150,5150,5150,5150,0
|
|
20230811,125400,17917480,5150,5150,5150,5150,200
|
|
20230811,125300,16887480,5160,5160,5160,5160,0
|
|
20230811,125200,16887480,5160,5160,5160,5160,0
|
|
20230811,125100,16887480,5160,5160,5160,5160,19
|
|
20230811,125000,16789440,5160,5160,5160,5160,58
|
|
20230811,124900,16490160,5150,5150,5150,5150,0
|
|
20230811,124800,16490160,5150,5150,5150,5150,320
|
|
20230811,124700,14842160,5150,5150,5150,5150,0
|
|
20230811,124600,14842160,5150,5150,5150,5150,0
|
|
20230811,124500,14842160,5150,5150,5150,5150,0
|
|
20230811,124400,14842160,5150,5150,5150,5150,0
|
|
20230811,124300,14842160,5150,5150,5150,5150,0
|
|
20230811,124200,14842160,5150,5150,5150,5150,0
|
|
20230811,124100,14842160,5150,5150,5150,5150,0
|
|
20230811,124000,14842160,5150,5150,5150,5150,0
|
|
20230811,123900,14842160,5150,5150,5150,5150,99
|
|
20230811,123800,14332310,5160,5160,5160,5160,0
|
|
20230811,123700,14332310,5160,5160,5160,5160,0
|
|
20230811,123600,14332310,5160,5160,5160,5160,0
|
|
20230811,123500,14332310,5160,5160,5160,5160,0
|
|
20230811,123400,14332310,5160,5160,5160,5160,0
|
|
20230811,123300,14332310,5160,5160,5160,5160,0
|
|
20230811,123200,14332310,5160,5160,5160,5160,0
|
|
20230811,123100,14332310,5160,5160,5160,5160,0
|
|
20230811,123000,14332310,5160,5160,5160,5160,4
|
|
20230811,122900,14311670,5170,5170,5170,5170,0
|
|
20230811,122800,14311670,5170,5170,5170,5170,0
|
|
20230811,122700,14311670,5170,5170,5170,5170,0
|
|
20230811,122600,14311670,5170,5170,5170,5170,0
|
|
20230811,122500,14311670,5170,5170,5170,5170,0
|
|
20230811,122400,14311670,5170,5170,5170,5170,0
|
|
20230811,122300,14311670,5170,5170,5170,5170,0
|
|
20230811,122200,14311670,5170,5170,5170,5170,0
|
|
20230811,122100,14311670,5170,5170,5170,5170,0
|
|
20230811,122000,14311670,5170,5170,5170,5170,0
|
|
20230811,121900,14311670,5170,5170,5170,5170,0
|
|
20230811,121800,14311670,5170,5170,5170,5170,0
|
|
20230811,121700,14311670,5170,5170,5170,5170,0
|
|
20230811,121600,14311670,5170,5170,5170,5170,0
|
|
20230811,121500,14311670,5170,5170,5170,5170,0
|
|
20230811,121400,14311670,5170,5170,5170,5170,0
|
|
20230811,121300,14311670,5170,5170,5170,5170,0
|
|
20230811,121200,14311670,5170,5170,5170,5170,0
|
|
20230811,121100,14311670,5170,5170,5170,5170,0
|
|
20230811,121000,14311670,5170,5170,5170,5170,0
|
|
20230811,120900,14311670,5170,5170,5170,5170,0
|
|
20230811,120800,14311670,5170,5170,5170,5170,0
|
|
20230811,120700,14311670,5170,5170,5170,5170,0
|
|
20230811,120600,14311670,5170,5170,5170,5170,2
|
|
20230811,120500,14301330,5170,5170,5170,5170,3
|
|
20230811,120400,14285820,5180,5180,5180,5180,0
|
|
20230811,120300,14285820,5180,5180,5180,5180,19
|
|
20230811,120200,14187400,5190,5190,5190,5190,0
|
|
20230811,120100,14187400,5190,5190,5190,5190,0
|
|
20230811,120000,14187400,5190,5190,5190,5190,0
|
|
20230811,115900,14187400,5190,5190,5190,5190,0
|
|
20230811,115800,14187400,5190,5190,5190,5190,0
|
|
20230811,115700,14187400,5190,5190,5190,5190,0
|
|
20230811,115600,14187400,5190,5190,5190,5190,0
|
|
20230811,115500,14187400,5190,5190,5190,5190,0
|
|
20230811,115400,14187400,5190,5190,5190,5190,0
|
|
20230811,115300,14187400,5190,5190,5190,5190,0
|
|
20230811,115200,14187400,5190,5190,5190,5190,0
|
|
20230811,115100,14187400,5190,5190,5190,5190,0
|
|
20230811,115000,14187400,5190,5190,5190,5190,0
|
|
20230811,114900,14187400,5190,5190,5190,5190,0
|
|
20230811,114800,14187400,5190,5190,5190,5190,0
|
|
20230811,114700,14187400,5190,5190,5190,5190,0
|
|
20230811,114600,14187400,5190,5190,5190,5190,0
|
|
20230811,114500,14187400,5190,5190,5190,5190,0
|
|
20230811,114400,14187400,5190,5190,5190,5190,0
|
|
20230811,114300,14187400,5190,5190,5190,5190,0
|
|
20230811,114200,14187400,5190,5190,5190,5190,0
|
|
20230811,114100,14187400,5190,5190,5190,5190,0
|
|
20230811,114000,14187400,5190,5190,5190,5190,0
|
|
20230811,113900,14187400,5190,5190,5190,5190,0
|
|
20230811,113800,14187400,5190,5190,5190,5190,0
|
|
20230811,113700,14187400,5190,5190,5190,5190,0
|
|
20230811,113600,14187400,5190,5190,5190,5190,0
|
|
20230811,113500,14187400,5190,5190,5190,5190,0
|
|
20230811,113400,14187400,5190,5190,5190,5190,0
|
|
20230811,113300,14187400,5190,5190,5190,5190,0
|
|
20230811,113200,14187400,5190,5190,5190,5190,1
|
|
20230811,113100,14182210,5180,5180,5180,5180,0
|
|
20230811,113000,14182210,5180,5180,5180,5180,0
|
|
20230811,112900,14182210,5180,5180,5180,5180,0
|
|
20230811,112800,14182210,5180,5180,5180,5180,0
|
|
20230811,112700,14182210,5180,5180,5180,5180,0
|
|
20230811,112600,14182210,5180,5180,5180,5180,0
|
|
20230811,112500,14182210,5180,5180,5180,5180,0
|
|
20230811,112400,14182210,5180,5180,5180,5180,1
|
|
20230811,112300,14177030,5190,5190,5190,5190,2
|
|
20230811,112200,14166650,5170,5170,5170,5170,0
|
|
20230811,112100,14166650,5170,5170,5170,5170,0
|
|
20230811,112000,14166650,5170,5170,5170,5170,0
|
|
20230811,111900,14166650,5170,5170,5170,5170,0
|
|
20230811,111800,14166650,5170,5170,5170,5170,0
|
|
20230811,111700,14166650,5170,5170,5170,5170,0
|
|
20230811,111600,14166650,5170,5170,5170,5170,2
|
|
20230811,111500,14156310,5180,5190,5190,5180,6
|
|
20230811,111400,14125200,5200,5200,5200,5200,0
|
|
20230811,111300,14125200,5200,5200,5200,5200,0
|
|
20230811,111200,14125200,5200,5200,5200,5200,0
|
|
20230811,111100,14125200,5200,5200,5200,5200,0
|
|
20230811,111000,14125200,5200,5200,5200,5200,0
|
|
20230811,110900,14125200,5200,5200,5200,5200,0
|
|
20230811,110800,14125200,5200,5200,5200,5200,0
|
|
20230811,110700,14125200,5200,5200,5200,5200,0
|
|
20230811,110600,14125200,5200,5200,5200,5200,0
|
|
20230811,110500,14125200,5200,5200,5200,5200,0
|
|
20230811,110400,14125200,5200,5200,5200,5200,0
|
|
20230811,110300,14125200,5200,5200,5200,5200,0
|
|
20230811,110200,14125200,5200,5200,5200,5200,0
|
|
20230811,110100,14125200,5200,5200,5200,5200,0
|
|
20230811,110000,14125200,5200,5200,5200,5200,0
|
|
20230811,105900,14125200,5200,5200,5200,5200,0
|
|
20230811,105800,14125200,5200,5200,5200,5200,0
|
|
20230811,105700,14125200,5200,5200,5200,5200,0
|
|
20230811,105600,14125200,5200,5200,5200,5200,0
|
|
20230811,105500,14125200,5200,5200,5200,5200,0
|
|
20230811,105400,14125200,5200,5200,5200,5200,0
|
|
20230811,105300,14125200,5200,5120,5200,5120,2000
|
|
20230811,105200,3775530,5120,5120,5120,5120,0
|
|
20230811,105100,3775530,5120,5120,5120,5120,0
|
|
20230811,105000,3775530,5120,5120,5120,5120,1
|
|
20230811,104900,3770410,5110,5110,5110,5110,0
|
|
20230811,104800,3770410,5110,5110,5110,5110,0
|
|
20230811,104700,3770410,5110,5110,5110,5110,0
|
|
20230811,104600,3770410,5110,5110,5110,5110,0
|
|
20230811,104500,3770410,5110,5110,5110,5110,0
|
|
20230811,104400,3770410,5110,5110,5110,5110,0
|
|
20230811,104300,3770410,5110,5110,5110,5110,0
|
|
20230811,104200,3770410,5110,5110,5110,5110,0
|
|
20230811,104100,3770410,5110,5110,5110,5110,21
|
|
20230811,104000,3663100,5120,5120,5120,5120,0
|
|
20230811,103900,3663100,5120,5120,5120,5120,0
|
|
20230811,103800,3663100,5120,5120,5120,5120,0
|
|
20230811,103700,3663100,5120,5120,5120,5120,0
|
|
20230811,103600,3663100,5120,5120,5120,5120,50
|
|
20230811,103500,3407100,5120,5120,5120,5120,0
|
|
20230811,103400,3407100,5120,5120,5120,5120,0
|
|
20230811,103300,3407100,5120,5120,5120,5120,0
|
|
20230811,103200,3407100,5120,5120,5120,5120,1
|
|
20230811,103100,3401980,5130,5130,5130,5130,0
|
|
20230811,103000,3401980,5130,5130,5130,5130,0
|
|
20230811,102900,3401980,5130,5130,5130,5130,0
|
|
20230811,102800,3401980,5130,5130,5130,5130,0
|
|
20230811,102700,3401980,5130,5130,5130,5130,0
|
|
20230811,102600,3401980,5130,5130,5130,5130,0
|
|
20230811,102500,3401980,5130,5130,5130,5130,0
|
|
20230811,102400,3401980,5130,5130,5130,5130,0
|
|
20230811,102300,3401980,5130,5130,5130,5130,0
|
|
20230811,102200,3401980,5130,5130,5130,5130,0
|
|
20230811,102100,3401980,5130,5130,5130,5130,0
|
|
20230811,102000,3401980,5130,5130,5130,5130,0
|
|
20230811,101900,3401980,5130,5130,5130,5130,0
|
|
20230811,101800,3401980,5130,5130,5130,5130,0
|
|
20230811,101700,3401980,5130,5110,5130,5110,3
|
|
20230811,101600,3386620,5100,5100,5100,5100,1
|
|
20230811,101500,3381520,5050,5050,5050,5050,0
|
|
20230811,101400,3381520,5050,5050,5050,5050,0
|
|
20230811,101300,3381520,5050,5050,5050,5050,0
|
|
20230811,101200,3381520,5050,5060,5070,5050,119
|
|
20230811,101100,2780520,5070,5120,5120,5070,27
|
|
20230811,101000,2642880,5130,5130,5130,5130,0
|
|
20230811,100900,2642880,5130,5130,5130,5130,0
|
|
20230811,100800,2642880,5130,5130,5130,5130,0
|
|
20230811,100700,2642880,5130,5130,5130,5130,0
|
|
20230811,100600,2642880,5130,5130,5130,5130,0
|
|
20230811,100500,2642880,5130,5130,5130,5130,2
|
|
20230811,100400,2632620,5140,5140,5140,5140,0
|
|
20230811,100300,2632620,5140,5140,5140,5140,0
|
|
20230811,100200,2632620,5140,5140,5140,5140,0
|
|
20230811,100100,2632620,5140,5140,5140,5140,0
|
|
20230811,100000,2632620,5140,5140,5140,5140,0
|
|
20230811,095900,2632620,5140,5140,5140,5140,0
|
|
20230811,095800,2632620,5140,5140,5140,5140,20
|
|
20230811,095700,2529820,5140,5140,5140,5140,0
|
|
20230811,095600,2529820,5140,5140,5140,5140,0
|
|
20230811,095500,2529820,5140,5140,5140,5140,0
|
|
20230811,095400,2529820,5140,5140,5140,5140,0
|
|
20230811,095300,2529820,5140,5140,5140,5140,0
|
|
20230811,095200,2529820,5140,5140,5140,5140,0
|
|
20230811,095100,2529820,5140,5140,5140,5140,0
|
|
20230811,095000,2529820,5140,5060,5140,5060,301
|
|
20230811,094900,998440,5060,5050,5060,5050,2
|
|
20230811,094800,988330,5060,5060,5060,5060,0
|
|
20230811,094700,988330,5060,5060,5060,5060,0
|
|
20230811,094600,988330,5060,5060,5060,5060,9
|
|
20230811,094500,942790,5060,5060,5060,5060,0
|
|
20230811,094400,942790,5060,5060,5060,5060,44
|
|
20230811,094300,720150,5070,5070,5070,5070,0
|
|
20230811,094200,720150,5070,5070,5070,5070,0
|
|
20230811,094100,720150,5070,5070,5070,5070,0
|
|
20230811,094000,720150,5070,5070,5070,5070,0
|
|
20230811,093900,720150,5070,5070,5070,5070,0
|
|
20230811,093800,720150,5070,5070,5070,5070,2
|
|
20230811,093700,710010,5070,5070,5070,5070,0
|
|
20230811,093600,710010,5070,5070,5070,5070,0
|
|
20230811,093500,710010,5070,5070,5070,5070,0
|
|
20230811,093400,710010,5070,5070,5070,5070,1
|
|
20230811,093300,704940,5060,5060,5060,5060,0
|
|
20230811,093200,704940,5060,5060,5060,5060,0
|
|
20230811,093100,704940,5060,5060,5060,5060,0
|
|
20230811,093000,704940,5060,5060,5060,5060,0
|
|
20230811,092900,704940,5060,5060,5060,5060,0
|
|
20230811,092800,704940,5060,5060,5060,5060,0
|
|
20230811,092700,704940,5060,5060,5060,5060,0
|
|
20230811,092600,704940,5060,5060,5060,5060,56
|
|
20230811,092500,421580,5060,5060,5060,5060,0
|
|
20230811,092400,421580,5060,5060,5060,5060,0
|
|
20230811,092300,421580,5060,5060,5060,5060,0
|
|
20230811,092200,421580,5060,5060,5060,5060,0
|
|
20230811,092100,421580,5060,5060,5060,5060,0
|
|
20230811,092000,421580,5060,5060,5060,5060,0
|
|
20230811,091900,421580,5060,5060,5060,5060,0
|
|
20230811,091800,421580,5060,5060,5060,5060,18
|
|
20230811,091700,330500,5080,5080,5080,5080,0
|
|
20230811,091600,330500,5080,5080,5080,5080,0
|
|
20230811,091500,330500,5080,5080,5080,5080,0
|
|
20230811,091400,330500,5080,5080,5080,5080,0
|
|
20230811,091300,330500,5080,5080,5080,5080,0
|
|
20230811,091200,330500,5080,5080,5080,5080,0
|
|
20230811,091100,330500,5080,5080,5080,5080,0
|
|
20230811,091000,330500,5080,5080,5080,5080,0
|
|
20230811,090900,330500,5080,5080,5080,5080,0
|
|
20230811,090800,330500,5080,5080,5080,5080,0
|
|
20230811,090700,330500,5080,5080,5080,5080,0
|
|
20230811,090600,330500,5080,5080,5080,5080,50
|
|
20230811,090500,76500,5100,5100,5100,5100,0
|
|
20230811,090400,76500,5100,5100,5100,5100,0
|
|
20230811,090300,76500,5100,5100,5100,5100,0
|
|
20230811,090200,76500,5100,5100,5100,5100,0
|
|
20230811,090100,76500,5100,5100,5100,5100,5
|
|
20230811,090000,51000,5100,5100,5100,5100,10
|