679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,201600,86794970,5850,5850,5850,5850,858
|
|
20230804,201500,86794970,5850,5850,5850,5850,0
|
|
20230804,201400,86794970,5850,5850,5850,5850,0
|
|
20230804,201300,86794970,5850,5850,5850,5850,0
|
|
20230804,201200,86794970,5850,5850,5850,5850,0
|
|
20230804,201100,86794970,5850,5850,5850,5850,0
|
|
20230804,201000,86794970,5850,5850,5850,5850,0
|
|
20230804,200900,86794970,5850,5850,5850,5850,0
|
|
20230804,200800,86794970,5850,5850,5850,5850,0
|
|
20230804,200700,86794970,5850,5850,5850,5850,0
|
|
20230804,200600,86794970,5850,5850,5850,5850,0
|
|
20230804,200500,86794970,5850,5850,5850,5850,0
|
|
20230804,200400,86794970,5850,5850,5850,5850,0
|
|
20230804,200300,86794970,5850,5850,5850,5850,0
|
|
20230804,200200,86794970,5850,5850,5850,5850,0
|
|
20230804,200100,86794970,5850,5850,5850,5850,0
|
|
20230804,200000,86794970,5850,5850,5850,5850,0
|
|
20230804,195900,86794970,5850,5850,5850,5850,0
|
|
20230804,195800,86794970,5850,5850,5850,5850,0
|
|
20230804,195700,86794970,5850,5850,5850,5850,0
|
|
20230804,195600,86794970,5850,5850,5850,5850,0
|
|
20230804,195500,86794970,5850,5850,5850,5850,0
|
|
20230804,195400,86794970,5850,5850,5850,5850,0
|
|
20230804,195300,86794970,5850,5850,5850,5850,0
|
|
20230804,195200,86794970,5850,5850,5850,5850,0
|
|
20230804,195100,86794970,5850,5850,5850,5850,0
|
|
20230804,195000,86794970,5850,5850,5850,5850,0
|
|
20230804,194900,86794970,5850,5850,5850,5850,0
|
|
20230804,194800,86794970,5850,5850,5850,5850,0
|
|
20230804,194700,86794970,5850,5850,5850,5850,0
|
|
20230804,194600,86794970,5850,5850,5850,5850,858
|
|
20230804,194500,86794970,5850,5850,5850,5850,0
|
|
20230804,194400,86794970,5850,5850,5850,5850,0
|
|
20230804,194300,86794970,5850,5850,5850,5850,0
|
|
20230804,194200,86794970,5850,5850,5850,5850,0
|
|
20230804,194100,86794970,5850,5850,5850,5850,0
|
|
20230804,194000,86794970,5850,5850,5850,5850,0
|
|
20230804,193900,86794970,5850,5850,5850,5850,0
|
|
20230804,193800,86794970,5850,5850,5850,5850,0
|
|
20230804,193700,86794970,5850,5850,5850,5850,0
|
|
20230804,193600,86794970,5850,5850,5850,5850,0
|
|
20230804,193500,86794970,5850,5850,5850,5850,0
|
|
20230804,193400,86794970,5850,5850,5850,5850,0
|
|
20230804,193300,86794970,5850,5850,5850,5850,0
|
|
20230804,193200,86794970,5850,5850,5850,5850,0
|
|
20230804,193100,86794970,5850,5850,5850,5850,0
|
|
20230804,193000,86794970,5850,5850,5850,5850,0
|
|
20230804,192900,86794970,5850,5850,5850,5850,0
|
|
20230804,192800,86794970,5850,5850,5850,5850,0
|
|
20230804,192700,86794970,5850,5850,5850,5850,0
|
|
20230804,192600,86794970,5850,5850,5850,5850,0
|
|
20230804,192500,86794970,5850,5850,5850,5850,0
|
|
20230804,192400,86794970,5850,5850,5850,5850,0
|
|
20230804,192300,86794970,5850,5850,5850,5850,0
|
|
20230804,192200,86794970,5850,5850,5850,5850,0
|
|
20230804,192100,86794970,5850,5850,5850,5850,0
|
|
20230804,192000,86794970,5850,5850,5850,5850,0
|
|
20230804,191900,86794970,5850,5850,5850,5850,0
|
|
20230804,191800,86794970,5850,5850,5850,5850,0
|
|
20230804,191700,86794970,5850,5850,5850,5850,0
|
|
20230804,191600,86794970,5850,5850,5850,5850,858
|
|
20230804,191500,86794970,5850,5850,5850,5850,0
|
|
20230804,191400,86794970,5850,5850,5850,5850,0
|
|
20230804,191300,86794970,5850,5850,5850,5850,0
|
|
20230804,191200,86794970,5850,5850,5850,5850,0
|
|
20230804,191100,86794970,5850,5850,5850,5850,0
|
|
20230804,191000,86794970,5850,5850,5850,5850,0
|
|
20230804,190900,86794970,5850,5850,5850,5850,0
|
|
20230804,190800,86794970,5850,5850,5850,5850,0
|
|
20230804,190700,86794970,5850,5850,5850,5850,0
|
|
20230804,190600,86794970,5850,5850,5850,5850,0
|
|
20230804,190500,86794970,5850,5850,5850,5850,0
|
|
20230804,190400,86794970,5850,5850,5850,5850,0
|
|
20230804,190300,86794970,5850,5850,5850,5850,0
|
|
20230804,190200,86794970,5850,5850,5850,5850,0
|
|
20230804,190100,86794970,5850,5850,5850,5850,0
|
|
20230804,190000,86794970,5850,5850,5850,5850,0
|
|
20230804,185900,86794970,5850,5850,5850,5850,0
|
|
20230804,185800,86794970,5850,5850,5850,5850,0
|
|
20230804,185700,86794970,5850,5850,5850,5850,0
|
|
20230804,185600,86794970,5850,5850,5850,5850,0
|
|
20230804,185500,86794970,5850,5850,5850,5850,0
|
|
20230804,185400,86794970,5850,5850,5850,5850,0
|
|
20230804,185300,86794970,5850,5850,5850,5850,0
|
|
20230804,185200,86794970,5850,5850,5850,5850,0
|
|
20230804,185100,86794970,5850,5850,5850,5850,0
|
|
20230804,185000,86794970,5850,5850,5850,5850,0
|
|
20230804,184900,86794970,5850,5850,5850,5850,0
|
|
20230804,184800,86794970,5850,5850,5850,5850,0
|
|
20230804,184700,86794970,5850,5850,5850,5850,0
|
|
20230804,184600,86794970,5850,5850,5850,5850,858
|
|
20230804,184500,86794970,5850,5850,5850,5850,0
|
|
20230804,184400,86794970,5850,5850,5850,5850,0
|
|
20230804,184300,86794970,5850,5850,5850,5850,0
|
|
20230804,184200,86794970,5850,5850,5850,5850,0
|
|
20230804,184100,86794970,5850,5850,5850,5850,0
|
|
20230804,184000,86794970,5850,5850,5850,5850,0
|
|
20230804,183900,86794970,5850,5850,5850,5850,0
|
|
20230804,183800,86794970,5850,5850,5850,5850,0
|
|
20230804,183700,86794970,5850,5850,5850,5850,0
|
|
20230804,183600,86794970,5850,5850,5850,5850,0
|
|
20230804,183500,86794970,5850,5850,5850,5850,0
|
|
20230804,183400,86794970,5850,5850,5850,5850,0
|
|
20230804,183300,86794970,5850,5850,5850,5850,0
|
|
20230804,183200,86794970,5850,5850,5850,5850,0
|
|
20230804,183100,86794970,5850,5850,5850,5850,0
|
|
20230804,183000,86794970,5850,5850,5850,5850,0
|
|
20230804,182900,86794970,5850,5850,5850,5850,0
|
|
20230804,182800,86794970,5850,5850,5850,5850,0
|
|
20230804,182700,86794970,5850,5850,5850,5850,0
|
|
20230804,182600,86794970,5850,5850,5850,5850,0
|
|
20230804,182500,86794970,5850,5850,5850,5850,0
|
|
20230804,182400,86794970,5850,5850,5850,5850,0
|
|
20230804,182300,86794970,5850,5850,5850,5850,0
|
|
20230804,182200,86794970,5850,5850,5850,5850,0
|
|
20230804,182100,86794970,5850,5850,5850,5850,0
|
|
20230804,182000,86794970,5850,5850,5850,5850,0
|
|
20230804,181900,86794970,5850,5850,5850,5850,0
|
|
20230804,181800,86794970,5850,5850,5850,5850,0
|
|
20230804,181700,86794970,5850,5850,5850,5850,0
|
|
20230804,181600,86794970,5850,5850,5850,5850,858
|
|
20230804,181500,86794970,5850,5850,5850,5850,0
|
|
20230804,181400,86794970,5850,5850,5850,5850,0
|
|
20230804,181300,86794970,5850,5850,5850,5850,0
|
|
20230804,181200,86794970,5850,5850,5850,5850,0
|
|
20230804,181100,86794970,5850,5850,5850,5850,0
|
|
20230804,181000,86794970,5850,5850,5850,5850,0
|
|
20230804,180900,86794970,5850,5850,5850,5850,0
|
|
20230804,180800,86794970,5850,5850,5850,5850,0
|
|
20230804,180700,86794970,5850,5850,5850,5850,0
|
|
20230804,180600,86794970,5850,5850,5850,5850,0
|
|
20230804,180500,86794970,5850,5850,5850,5850,0
|
|
20230804,180400,86794970,5850,5850,5850,5850,0
|
|
20230804,180300,86794970,5850,5850,5850,5850,0
|
|
20230804,180200,86794970,5850,5850,5850,5850,0
|
|
20230804,180100,86794970,5850,5850,5850,5850,0
|
|
20230804,180000,86794970,5850,5850,5850,5850,0
|
|
20230804,175900,86794970,5850,5850,5850,5850,0
|
|
20230804,175800,86794970,5850,5850,5850,5850,0
|
|
20230804,175700,86794970,5850,5850,5850,5850,0
|
|
20230804,175600,86794970,5850,5850,5850,5850,0
|
|
20230804,175500,86794970,5850,5850,5850,5850,0
|
|
20230804,175400,86794970,5850,5850,5850,5850,0
|
|
20230804,175300,86794970,5850,5850,5850,5850,0
|
|
20230804,175200,86794970,5850,5850,5850,5850,0
|
|
20230804,175100,86794970,5850,5850,5850,5850,0
|
|
20230804,175000,86794970,5850,5850,5850,5850,0
|
|
20230804,174900,86794970,5850,5850,5850,5850,0
|
|
20230804,174800,86794970,5850,5850,5850,5850,0
|
|
20230804,174700,86794970,5850,5850,5850,5850,0
|
|
20230804,174600,86794970,5850,5850,5850,5850,858
|
|
20230804,174500,86794970,5850,5850,5850,5850,0
|
|
20230804,174400,86794970,5850,5850,5850,5850,0
|
|
20230804,174300,86794970,5850,5850,5850,5850,0
|
|
20230804,174200,86794970,5850,5850,5850,5850,0
|
|
20230804,174100,86794970,5850,5850,5850,5850,0
|
|
20230804,174000,86794970,5850,5850,5850,5850,0
|
|
20230804,173900,86794970,5850,5850,5850,5850,0
|
|
20230804,173800,86794970,5850,5850,5850,5850,0
|
|
20230804,173700,86794970,5850,5850,5850,5850,0
|
|
20230804,173600,86794970,5850,5850,5850,5850,0
|
|
20230804,173500,86794970,5850,5850,5850,5850,0
|
|
20230804,173400,86794970,5850,5850,5850,5850,0
|
|
20230804,173300,86794970,5850,5850,5850,5850,0
|
|
20230804,173200,86794970,5850,5850,5850,5850,0
|
|
20230804,173100,86794970,5850,5850,5850,5850,0
|
|
20230804,173000,86794970,5850,5850,5850,5850,0
|
|
20230804,172900,86794970,5850,5850,5850,5850,0
|
|
20230804,172800,86794970,5850,5850,5850,5850,0
|
|
20230804,172700,86794970,5850,5850,5850,5850,0
|
|
20230804,172600,86794970,5850,5850,5850,5850,0
|
|
20230804,172500,86794970,5850,5850,5850,5850,0
|
|
20230804,172400,86794970,5850,5850,5850,5850,0
|
|
20230804,172300,86794970,5850,5850,5850,5850,0
|
|
20230804,172200,86794970,5850,5850,5850,5850,0
|
|
20230804,172100,86794970,5850,5850,5850,5850,0
|
|
20230804,172000,86794970,5850,5850,5850,5850,0
|
|
20230804,171900,86794970,5850,5850,5850,5850,0
|
|
20230804,171800,86794970,5850,5850,5850,5850,0
|
|
20230804,171700,86794970,5850,5850,5850,5850,0
|
|
20230804,171600,86794970,5850,5850,5850,5850,858
|
|
20230804,171500,86794970,5850,5850,5850,5850,0
|
|
20230804,171400,86794970,5850,5850,5850,5850,0
|
|
20230804,171300,86794970,5850,5850,5850,5850,0
|
|
20230804,171200,86794970,5850,5850,5850,5850,0
|
|
20230804,171100,86794970,5850,5850,5850,5850,0
|
|
20230804,171000,86794970,5850,5850,5850,5850,0
|
|
20230804,170900,86794970,5850,5850,5850,5850,0
|
|
20230804,170800,86794970,5850,5850,5850,5850,0
|
|
20230804,170700,86794970,5850,5850,5850,5850,0
|
|
20230804,170600,86794970,5850,5850,5850,5850,0
|
|
20230804,170500,86794970,5850,5850,5850,5850,0
|
|
20230804,170400,86794970,5850,5850,5850,5850,0
|
|
20230804,170300,86794970,5850,5850,5850,5850,0
|
|
20230804,170200,86794970,5850,5850,5850,5850,0
|
|
20230804,170100,86794970,5850,5850,5850,5850,0
|
|
20230804,170000,86794970,5850,5850,5850,5850,0
|
|
20230804,165900,86794970,5850,5850,5850,5850,0
|
|
20230804,165800,86794970,5850,5850,5850,5850,0
|
|
20230804,165700,86794970,5850,5850,5850,5850,0
|
|
20230804,165600,86794970,5850,5850,5850,5850,0
|
|
20230804,165500,86794970,5850,5850,5850,5850,0
|
|
20230804,165400,86794970,5850,5850,5850,5850,0
|
|
20230804,165300,86794970,5850,5850,5850,5850,0
|
|
20230804,165200,86794970,5850,5850,5850,5850,0
|
|
20230804,165100,86794970,5850,5850,5850,5850,0
|
|
20230804,165000,86794970,5850,5850,5850,5850,0
|
|
20230804,164900,86794970,5850,5850,5850,5850,0
|
|
20230804,164800,86794970,5850,5850,5850,5850,0
|
|
20230804,164700,86794970,5850,5850,5850,5850,0
|
|
20230804,164600,86794970,5850,5850,5850,5850,858
|
|
20230804,164500,86794970,5850,5850,5850,5850,0
|
|
20230804,164400,86794970,5850,5850,5850,5850,0
|
|
20230804,164300,86794970,5850,5850,5850,5850,0
|
|
20230804,164200,86794970,5850,5850,5850,5850,0
|
|
20230804,164100,86794970,5850,5850,5850,5850,0
|
|
20230804,164000,86794970,5850,5850,5850,5850,0
|
|
20230804,163900,86794970,5850,5850,5850,5850,0
|
|
20230804,163800,86794970,5850,5850,5850,5850,0
|
|
20230804,163700,86794970,5850,5850,5850,5850,0
|
|
20230804,163600,86794970,5850,5850,5850,5850,0
|
|
20230804,163500,86794970,5850,5850,5850,5850,0
|
|
20230804,163400,86794970,5850,5850,5850,5850,0
|
|
20230804,163300,86794970,5850,5850,5850,5850,0
|
|
20230804,163200,86794970,5850,5850,5850,5850,0
|
|
20230804,163100,86794970,5850,5850,5850,5850,0
|
|
20230804,163000,86794970,5850,5850,5850,5850,0
|
|
20230804,162900,86794970,5850,5850,5850,5850,0
|
|
20230804,162800,86794970,5850,5850,5850,5850,0
|
|
20230804,162700,86794970,5850,5850,5850,5850,0
|
|
20230804,162600,86794970,5850,5850,5850,5850,0
|
|
20230804,162500,86794970,5850,5850,5850,5850,0
|
|
20230804,162400,86794970,5850,5850,5850,5850,0
|
|
20230804,162300,86794970,5850,5850,5850,5850,0
|
|
20230804,162200,86794970,5850,5850,5850,5850,0
|
|
20230804,162100,86794970,5850,5850,5850,5850,0
|
|
20230804,162000,86794970,5850,5850,5850,5850,0
|
|
20230804,161900,86794970,5850,5850,5850,5850,0
|
|
20230804,161800,86794970,5850,5850,5850,5850,0
|
|
20230804,161700,86794970,5850,5850,5850,5850,0
|
|
20230804,161600,86794970,5850,5850,5850,5850,858
|
|
20230804,161500,86794970,5850,5850,5850,5850,0
|
|
20230804,161400,86794970,5850,5850,5850,5850,0
|
|
20230804,161300,86794970,5850,5850,5850,5850,0
|
|
20230804,161200,86794970,5850,5850,5850,5850,0
|
|
20230804,161100,86794970,5850,5850,5850,5850,0
|
|
20230804,161000,86794970,5850,5850,5850,5850,0
|
|
20230804,160900,86794970,5850,5850,5850,5850,0
|
|
20230804,160800,86794970,5850,5850,5850,5850,0
|
|
20230804,160700,86794970,5850,5850,5850,5850,0
|
|
20230804,160600,86794970,5850,5850,5850,5850,0
|
|
20230804,160500,86794970,5850,5850,5850,5850,0
|
|
20230804,160400,86794970,5850,5850,5850,5850,0
|
|
20230804,160300,86794970,5850,5850,5850,5850,0
|
|
20230804,160200,86794970,5850,5850,5850,5850,0
|
|
20230804,160100,86794970,5850,5850,5850,5850,0
|
|
20230804,160000,86794970,5850,5850,5850,5850,0
|
|
20230804,155900,86794970,5850,5850,5850,5850,0
|
|
20230804,155800,86794970,5850,5850,5850,5850,0
|
|
20230804,155700,86794970,5850,5850,5850,5850,0
|
|
20230804,155600,86794970,5850,5850,5850,5850,0
|
|
20230804,155500,86794970,5850,5850,5850,5850,0
|
|
20230804,155400,86794970,5850,5850,5850,5850,0
|
|
20230804,155300,86794970,5850,5850,5850,5850,0
|
|
20230804,155200,86794970,5850,5850,5850,5850,0
|
|
20230804,155100,86794970,5850,5850,5850,5850,0
|
|
20230804,155000,86794970,5850,5850,5850,5850,0
|
|
20230804,154900,86794970,5850,5850,5850,5850,0
|
|
20230804,154800,86794970,5850,5850,5850,5850,0
|
|
20230804,154700,86794970,5850,5850,5850,5850,0
|
|
20230804,154600,86794970,5850,5850,5850,5850,858
|
|
20230804,154500,86794970,5850,5850,5850,5850,0
|
|
20230804,154400,86794970,5850,5850,5850,5850,0
|
|
20230804,154300,86794970,5850,5850,5850,5850,0
|
|
20230804,154200,86794970,5850,5850,5850,5850,0
|
|
20230804,154100,86794970,5850,5850,5850,5850,0
|
|
20230804,154000,86794970,5850,5850,5850,5850,0
|
|
20230804,153900,86794970,5850,5850,5850,5850,0
|
|
20230804,153800,86794970,5850,5850,5850,5850,0
|
|
20230804,153700,86794970,5850,5850,5850,5850,0
|
|
20230804,153600,86794970,5850,5850,5850,5850,0
|
|
20230804,153500,86794970,5850,5850,5850,5850,0
|
|
20230804,153400,86794970,5850,5850,5850,5850,0
|
|
20230804,153300,86794970,5850,5850,5850,5850,0
|
|
20230804,153200,86794970,5850,5850,5850,5850,0
|
|
20230804,153100,86794970,5850,5850,5850,5850,0
|
|
20230804,153000,86794970,5850,5850,5850,5850,858
|
|
20230804,152900,81775670,5850,5850,5850,5850,0
|
|
20230804,152800,81775670,5850,5850,5850,5850,0
|
|
20230804,152700,81775670,5850,5850,5850,5850,0
|
|
20230804,152600,81775670,5850,5850,5850,5850,0
|
|
20230804,152500,81775670,5850,5850,5850,5850,0
|
|
20230804,152400,81775670,5850,5850,5850,5850,0
|
|
20230804,152300,81775670,5850,5850,5850,5850,0
|
|
20230804,152200,81775670,5850,5850,5850,5850,0
|
|
20230804,152100,81775670,5850,5850,5850,5850,0
|
|
20230804,152000,81775670,5850,5850,5850,5850,0
|
|
20230804,151900,81775670,5850,5830,5850,5830,402
|
|
20230804,151800,79426060,5830,5830,5830,5830,0
|
|
20230804,151700,79426060,5830,5830,5830,5830,50
|
|
20230804,151600,79134560,5840,5840,5840,5840,0
|
|
20230804,151500,79134560,5840,5840,5840,5840,28
|
|
20230804,151400,78971040,5840,5840,5840,5840,0
|
|
20230804,151300,78971040,5840,5840,5840,5840,396
|
|
20230804,151200,76658400,5840,5840,5840,5840,280
|
|
20230804,151100,75023200,5830,5830,5830,5830,117
|
|
20230804,151000,74341090,5830,5830,5830,5830,0
|
|
20230804,150900,74341090,5830,5830,5830,5830,7
|
|
20230804,150800,74300280,5830,5830,5830,5830,17
|
|
20230804,150700,74201170,5830,5840,5840,5830,201
|
|
20230804,150600,73027370,5840,5840,5840,5840,0
|
|
20230804,150500,73027370,5840,5840,5840,5840,0
|
|
20230804,150400,73027370,5840,5840,5840,5840,0
|
|
20230804,150300,73027370,5840,5840,5840,5840,0
|
|
20230804,150200,73027370,5840,5820,5840,5820,152
|
|
20230804,150100,72139710,5820,5820,5820,5820,2
|
|
20230804,150000,72128070,5820,5820,5820,5820,2
|
|
20230804,145900,72116430,5830,5830,5830,5830,2
|
|
20230804,145800,72104770,5840,5840,5840,5840,0
|
|
20230804,145700,72104770,5840,5840,5840,5840,0
|
|
20230804,145600,72104770,5840,5840,5840,5840,0
|
|
20230804,145500,72104770,5840,5840,5840,5840,0
|
|
20230804,145400,72104770,5840,5840,5840,5840,0
|
|
20230804,145300,72104770,5840,5840,5840,5840,0
|
|
20230804,145200,72104770,5840,5840,5840,5840,0
|
|
20230804,145100,72104770,5840,5840,5840,5840,0
|
|
20230804,145000,72104770,5840,5840,5840,5840,2
|
|
20230804,144900,72093090,5840,5840,5840,5840,2
|
|
20230804,144800,72081410,5850,5840,5850,5840,165
|
|
20230804,144700,71117150,5840,5840,5840,5840,0
|
|
20230804,144600,71117150,5840,5840,5840,5840,0
|
|
20230804,144500,71117150,5840,5840,5840,5840,0
|
|
20230804,144400,71117150,5840,5840,5840,5840,0
|
|
20230804,144300,71117150,5840,5840,5840,5840,350
|
|
20230804,144200,69073150,5840,5840,5840,5840,0
|
|
20230804,144100,69073150,5840,5840,5840,5840,0
|
|
20230804,144000,69073150,5840,5840,5840,5840,0
|
|
20230804,143900,69073150,5840,5840,5840,5840,100
|
|
20230804,143800,68489150,5830,5830,5830,5830,10
|
|
20230804,143700,68430850,5830,5830,5830,5830,101
|
|
20230804,143600,67842020,5820,5830,5830,5820,4
|
|
20230804,143500,67818730,5830,5840,5840,5830,82
|
|
20230804,143400,67339870,5840,5840,5840,5840,16
|
|
20230804,143300,67246430,5840,5840,5840,5840,4
|
|
20230804,143200,67223070,5840,5820,5840,5820,445
|
|
20230804,143100,64630760,5820,5820,5820,5820,116
|
|
20230804,143000,63955640,5810,5810,5810,5810,6
|
|
20230804,142900,63920780,5810,5810,5810,5810,4
|
|
20230804,142800,63897540,5800,5800,5800,5800,0
|
|
20230804,142700,63897540,5800,5800,5800,5800,0
|
|
20230804,142600,63897540,5800,5800,5800,5800,0
|
|
20230804,142500,63897540,5800,5800,5800,5800,0
|
|
20230804,142400,63897540,5800,5800,5800,5800,55
|
|
20230804,142300,63578540,5820,5820,5820,5820,17
|
|
20230804,142200,63479600,5830,5790,5830,5790,36
|
|
20230804,142100,63270620,5760,5760,5760,5760,0
|
|
20230804,142000,63270620,5760,5790,5790,5760,71
|
|
20230804,141900,62861420,5790,5790,5790,5790,0
|
|
20230804,141800,62861420,5790,5790,5790,5790,0
|
|
20230804,141700,62861420,5790,5790,5790,5790,0
|
|
20230804,141600,62861420,5790,5800,5800,5790,159
|
|
20230804,141500,61939510,5800,5800,5800,5800,0
|
|
20230804,141400,61939510,5800,5800,5800,5800,0
|
|
20230804,141300,61939510,5800,5800,5800,5800,1
|
|
20230804,141200,61933710,5790,5790,5790,5790,0
|
|
20230804,141100,61933710,5790,5790,5790,5790,0
|
|
20230804,141000,61933710,5790,5790,5790,5790,0
|
|
20230804,140900,61933710,5790,5790,5790,5790,0
|
|
20230804,140800,61933710,5790,5790,5790,5790,0
|
|
20230804,140700,61933710,5790,5790,5790,5790,0
|
|
20230804,140600,61933710,5790,5790,5790,5790,0
|
|
20230804,140500,61933710,5790,5790,5790,5790,0
|
|
20230804,140400,61933710,5790,5790,5790,5790,0
|
|
20230804,140300,61933710,5790,5790,5790,5790,0
|
|
20230804,140200,61933710,5790,5800,5800,5790,16
|
|
20230804,140100,61841020,5790,5790,5790,5790,0
|
|
20230804,140000,61841020,5790,5790,5790,5790,0
|
|
20230804,135900,61841020,5790,5790,5790,5790,0
|
|
20230804,135800,61841020,5790,5790,5790,5790,0
|
|
20230804,135700,61841020,5790,5790,5790,5790,1
|
|
20230804,135600,61835230,5800,5800,5800,5800,0
|
|
20230804,135500,61835230,5800,5800,5800,5800,0
|
|
20230804,135400,61835230,5800,5800,5800,5800,11
|
|
20230804,135300,61771430,5800,5800,5800,5800,2
|
|
20230804,135200,61759830,5790,5790,5790,5790,2
|
|
20230804,135100,61748250,5780,5780,5780,5780,49
|
|
20230804,135000,61465030,5760,5760,5760,5760,20
|
|
20230804,134900,61349830,5760,5760,5760,5760,0
|
|
20230804,134800,61349830,5760,5760,5760,5760,20
|
|
20230804,134700,61234630,5760,5760,5760,5760,0
|
|
20230804,134600,61234630,5760,5760,5760,5760,51
|
|
20230804,134500,60940870,5750,5750,5750,5750,0
|
|
20230804,134400,60940870,5750,5750,5750,5750,0
|
|
20230804,134300,60940870,5750,5750,5750,5750,0
|
|
20230804,134200,60940870,5750,5750,5750,5750,0
|
|
20230804,134100,60940870,5750,5770,5770,5750,180
|
|
20230804,134000,59905820,5770,5770,5770,5770,120
|
|
20230804,133900,59213420,5770,5770,5770,5770,0
|
|
20230804,133800,59213420,5770,5770,5770,5770,0
|
|
20230804,133700,59213420,5770,5770,5770,5770,0
|
|
20230804,133600,59213420,5770,5770,5770,5770,0
|
|
20230804,133500,59213420,5770,5770,5770,5770,0
|
|
20230804,133400,59213420,5770,5770,5770,5770,0
|
|
20230804,133300,59213420,5770,5770,5770,5770,0
|
|
20230804,133200,59213420,5770,5770,5770,5770,23
|
|
20230804,133100,59080710,5780,5780,5780,5780,0
|
|
20230804,133000,59080710,5780,5780,5780,5780,0
|
|
20230804,132900,59080710,5780,5780,5780,5780,0
|
|
20230804,132800,59080710,5780,5780,5780,5780,0
|
|
20230804,132700,59080710,5780,5780,5780,5780,0
|
|
20230804,132600,59080710,5780,5780,5780,5780,8
|
|
20230804,132500,59034470,5780,5780,5780,5780,0
|
|
20230804,132400,59034470,5780,5780,5780,5780,0
|
|
20230804,132300,59034470,5780,5780,5780,5780,0
|
|
20230804,132200,59034470,5780,5780,5780,5780,0
|
|
20230804,132100,59034470,5780,5780,5780,5780,8
|
|
20230804,132000,58988230,5780,5780,5780,5780,0
|
|
20230804,131900,58988230,5780,5780,5780,5780,11
|
|
20230804,131800,58924650,5780,5780,5780,5780,0
|
|
20230804,131700,58924650,5780,5780,5780,5780,50
|
|
20230804,131600,58635650,5780,5780,5780,5780,0
|
|
20230804,131500,58635650,5780,5780,5780,5780,1
|
|
20230804,131400,58629870,5780,5780,5780,5780,0
|
|
20230804,131300,58629870,5780,5780,5780,5780,0
|
|
20230804,131200,58629870,5780,5780,5780,5780,0
|
|
20230804,131100,58629870,5780,5780,5780,5780,0
|
|
20230804,131000,58629870,5780,5780,5780,5780,0
|
|
20230804,130900,58629870,5780,5780,5780,5780,0
|
|
20230804,130800,58629870,5780,5780,5780,5780,0
|
|
20230804,130700,58629870,5780,5780,5780,5780,1
|
|
20230804,130600,58624090,5780,5780,5780,5780,0
|
|
20230804,130500,58624090,5780,5780,5780,5780,0
|
|
20230804,130400,58624090,5780,5780,5780,5780,0
|
|
20230804,130300,58624090,5780,5780,5780,5780,0
|
|
20230804,130200,58624090,5780,5780,5780,5780,0
|
|
20230804,130100,58624090,5780,5780,5780,5780,0
|
|
20230804,130000,58624090,5780,5780,5780,5780,0
|
|
20230804,125900,58624090,5780,5780,5780,5780,0
|
|
20230804,125800,58624090,5780,5780,5780,5780,0
|
|
20230804,125700,58624090,5780,5780,5780,5780,10
|
|
20230804,125600,58566290,5770,5770,5770,5770,0
|
|
20230804,125500,58566290,5770,5770,5770,5770,0
|
|
20230804,125400,58566290,5770,5770,5770,5770,0
|
|
20230804,125300,58566290,5770,5770,5770,5770,0
|
|
20230804,125200,58566290,5770,5770,5770,5770,0
|
|
20230804,125100,58566290,5770,5770,5770,5770,0
|
|
20230804,125000,58566290,5770,5770,5770,5770,0
|
|
20230804,124900,58566290,5770,5770,5770,5770,0
|
|
20230804,124800,58566290,5770,5770,5770,5770,0
|
|
20230804,124700,58566290,5770,5770,5770,5770,0
|
|
20230804,124600,58566290,5770,5770,5770,5770,6
|
|
20230804,124500,58531670,5770,5770,5770,5770,0
|
|
20230804,124400,58531670,5770,5770,5770,5770,0
|
|
20230804,124300,58531670,5770,5770,5770,5770,4
|
|
20230804,124200,58508590,5780,5780,5780,5780,0
|
|
20230804,124100,58508590,5780,5780,5780,5780,0
|
|
20230804,124000,58508590,5780,5780,5780,5780,0
|
|
20230804,123900,58508590,5780,5780,5780,5780,2
|
|
20230804,123800,58497030,5770,5770,5770,5770,4
|
|
20230804,123700,58473950,5770,5770,5770,5770,12
|
|
20230804,123600,58404710,5740,5740,5740,5740,0
|
|
20230804,123500,58404710,5740,5740,5740,5740,0
|
|
20230804,123400,58404710,5740,5740,5740,5740,0
|
|
20230804,123300,58404710,5740,5740,5740,5740,0
|
|
20230804,123200,58404710,5740,5740,5740,5740,0
|
|
20230804,123100,58404710,5740,5740,5740,5740,0
|
|
20230804,123000,58404710,5740,5740,5740,5740,0
|
|
20230804,122900,58404710,5740,5740,5740,5740,0
|
|
20230804,122800,58404710,5740,5740,5740,5740,0
|
|
20230804,122700,58404710,5740,5730,5740,5730,122
|
|
20230804,122600,57705130,5740,5750,5750,5740,248
|
|
20230804,122500,56280160,5750,5770,5770,5750,223
|
|
20230804,122400,54994720,5770,5770,5770,5770,200
|
|
20230804,122300,53840720,5780,5780,5780,5780,0
|
|
20230804,122200,53840720,5780,5780,5780,5780,2
|
|
20230804,122100,53829160,5780,5780,5780,5780,0
|
|
20230804,122000,53829160,5780,5780,5780,5780,70
|
|
20230804,121900,53424560,5770,5770,5770,5770,10
|
|
20230804,121800,53366860,5780,5780,5780,5780,0
|
|
20230804,121700,53366860,5780,5780,5780,5780,0
|
|
20230804,121600,53366860,5780,5780,5780,5780,22
|
|
20230804,121500,53239700,5790,5790,5790,5790,0
|
|
20230804,121400,53239700,5790,5790,5790,5790,124
|
|
20230804,121300,52521740,5790,5790,5790,5790,0
|
|
20230804,121200,52521740,5790,5790,5790,5790,0
|
|
20230804,121100,52521740,5790,5790,5790,5790,0
|
|
20230804,121000,52521740,5790,5790,5790,5790,0
|
|
20230804,120900,52521740,5790,5790,5790,5790,0
|
|
20230804,120800,52521740,5790,5790,5790,5790,0
|
|
20230804,120700,52521740,5790,5790,5790,5790,0
|
|
20230804,120600,52521740,5790,5790,5790,5790,0
|
|
20230804,120500,52521740,5790,5790,5790,5790,0
|
|
20230804,120400,52521740,5790,5790,5790,5790,0
|
|
20230804,120300,52521740,5790,5790,5790,5790,0
|
|
20230804,120200,52521740,5790,5790,5790,5790,0
|
|
20230804,120100,52521740,5790,5790,5790,5790,0
|
|
20230804,120000,52521740,5790,5790,5790,5790,0
|
|
20230804,115900,52521740,5790,5790,5790,5790,0
|
|
20230804,115800,52521740,5790,5790,5790,5790,0
|
|
20230804,115700,52521740,5790,5790,5790,5790,0
|
|
20230804,115600,52521740,5790,5790,5790,5790,0
|
|
20230804,115500,52521740,5790,5790,5790,5790,0
|
|
20230804,115400,52521740,5790,5790,5790,5790,0
|
|
20230804,115300,52521740,5790,5790,5790,5790,0
|
|
20230804,115200,52521740,5790,5800,5800,5790,315
|
|
20230804,115100,50696390,5800,5800,5800,5800,77
|
|
20230804,115000,50249790,5810,5810,5810,5810,171
|
|
20230804,114900,49256280,5830,5830,5830,5830,0
|
|
20230804,114800,49256280,5830,5830,5830,5830,0
|
|
20230804,114700,49256280,5830,5830,5830,5830,0
|
|
20230804,114600,49256280,5830,5830,5830,5830,1
|
|
20230804,114500,49250450,5810,5810,5810,5810,4
|
|
20230804,114400,49227210,5800,5800,5800,5800,183
|
|
20230804,114300,48165810,5810,5810,5810,5810,0
|
|
20230804,114200,48165810,5810,5810,5810,5810,0
|
|
20230804,114100,48165810,5810,5810,5810,5810,0
|
|
20230804,114000,48165810,5810,5810,5810,5810,0
|
|
20230804,113900,48165810,5810,5810,5810,5810,0
|
|
20230804,113800,48165810,5810,5810,5810,5810,0
|
|
20230804,113700,48165810,5810,5810,5810,5810,0
|
|
20230804,113600,48165810,5810,5810,5810,5810,0
|
|
20230804,113500,48165810,5810,5810,5810,5810,262
|
|
20230804,113400,46643590,5810,5810,5810,5810,0
|
|
20230804,113300,46643590,5810,5810,5810,5810,0
|
|
20230804,113200,46643590,5810,5810,5810,5810,0
|
|
20230804,113100,46643590,5810,5810,5810,5810,0
|
|
20230804,113000,46643590,5810,5810,5810,5810,0
|
|
20230804,112900,46643590,5810,5810,5810,5810,19
|
|
20230804,112800,46533200,5810,5810,5810,5810,119
|
|
20230804,112700,45841810,5810,5810,5810,5810,507
|
|
20230804,112600,42896140,5800,5800,5800,5800,0
|
|
20230804,112500,42896140,5800,5800,5800,5800,131
|
|
20230804,112400,42136340,5800,5800,5800,5800,0
|
|
20230804,112300,42136340,5800,5800,5800,5800,0
|
|
20230804,112200,42136340,5800,5800,5800,5800,0
|
|
20230804,112100,42136340,5800,5800,5800,5800,100
|
|
20230804,112000,41556340,5800,5800,5800,5800,0
|
|
20230804,111900,41556340,5800,5800,5800,5800,100
|
|
20230804,111800,40976340,5790,5790,5790,5790,0
|
|
20230804,111700,40976340,5790,5790,5790,5790,0
|
|
20230804,111600,40976340,5790,5790,5790,5790,2
|
|
20230804,111500,40964760,5810,5810,5810,5810,0
|
|
20230804,111400,40964760,5810,5810,5810,5810,0
|
|
20230804,111300,40964760,5810,5810,5810,5810,0
|
|
20230804,111200,40964760,5810,5810,5810,5810,0
|
|
20230804,111100,40964760,5810,5810,5810,5810,5
|
|
20230804,111000,40935710,5810,5810,5810,5810,0
|
|
20230804,110900,40935710,5810,5810,5810,5810,0
|
|
20230804,110800,40935710,5810,5810,5810,5810,0
|
|
20230804,110700,40935710,5810,5800,5810,5800,109
|
|
20230804,110600,40302510,5800,5800,5800,5800,0
|
|
20230804,110500,40302510,5800,5800,5800,5800,0
|
|
20230804,110400,40302510,5800,5800,5800,5800,36
|
|
20230804,110300,40093710,5810,5810,5810,5810,285
|
|
20230804,110200,38437860,5820,5820,5820,5820,18
|
|
20230804,110100,38333100,5850,5850,5850,5850,0
|
|
20230804,110000,38333100,5850,5850,5850,5850,0
|
|
20230804,105900,38333100,5850,5850,5850,5850,0
|
|
20230804,105800,38333100,5850,5850,5850,5850,0
|
|
20230804,105700,38333100,5850,5850,5850,5850,1
|
|
20230804,105600,38327250,5850,5850,5850,5850,0
|
|
20230804,105500,38327250,5850,5850,5850,5850,0
|
|
20230804,105400,38327250,5850,5850,5850,5850,6
|
|
20230804,105300,38292150,5850,5840,5850,5840,10
|
|
20230804,105200,38233690,5840,5840,5840,5840,1
|
|
20230804,105100,38227850,5820,5830,5830,5820,4
|
|
20230804,105000,38204540,5840,5840,5840,5840,0
|
|
20230804,104900,38204540,5840,5840,5840,5840,0
|
|
20230804,104800,38204540,5840,5840,5840,5840,0
|
|
20230804,104700,38204540,5840,5840,5840,5840,0
|
|
20230804,104600,38204540,5840,5840,5840,5840,0
|
|
20230804,104500,38204540,5840,5840,5840,5840,0
|
|
20230804,104400,38204540,5840,5840,5840,5840,0
|
|
20230804,104300,38204540,5840,5840,5840,5840,0
|
|
20230804,104200,38204540,5840,5840,5840,5840,0
|
|
20230804,104100,38204540,5840,5840,5840,5840,0
|
|
20230804,104000,38204540,5840,5840,5840,5840,0
|
|
20230804,103900,38204540,5840,5840,5840,5840,1
|
|
20230804,103800,38198700,5850,5850,5850,5850,0
|
|
20230804,103700,38198700,5850,5840,5850,5840,12
|
|
20230804,103600,38128550,5840,5830,5840,5830,36
|
|
20230804,103500,37918600,5820,5820,5820,5820,162
|
|
20230804,103400,36975760,5820,5820,5820,5820,0
|
|
20230804,103300,36975760,5820,5820,5820,5820,0
|
|
20230804,103200,36975760,5820,5820,5820,5820,0
|
|
20230804,103100,36975760,5820,5820,5820,5820,0
|
|
20230804,103000,36975760,5820,5820,5820,5820,0
|
|
20230804,102900,36975760,5820,5820,5820,5820,0
|
|
20230804,102800,36975760,5820,5820,5820,5820,1
|
|
20230804,102700,36969940,5780,5780,5780,5780,0
|
|
20230804,102600,36969940,5780,5780,5780,5780,15
|
|
20230804,102500,36883240,5830,5830,5830,5830,0
|
|
20230804,102400,36883240,5830,5830,5830,5830,0
|
|
20230804,102300,36883240,5830,5830,5830,5830,0
|
|
20230804,102200,36883240,5830,5780,5830,5780,552
|
|
20230804,102100,33692630,5790,5800,5800,5790,608
|
|
20230804,102000,30171110,5810,5810,5810,5810,0
|
|
20230804,101900,30171110,5810,5810,5810,5810,0
|
|
20230804,101800,30171110,5810,5810,5810,5810,0
|
|
20230804,101700,30171110,5810,5810,5810,5810,0
|
|
20230804,101600,30171110,5810,5810,5810,5810,0
|
|
20230804,101500,30171110,5810,5810,5810,5810,0
|
|
20230804,101400,30171110,5810,5810,5810,5810,0
|
|
20230804,101300,30171110,5810,5810,5810,5810,0
|
|
20230804,101200,30171110,5810,5810,5810,5810,380
|
|
20230804,101100,27963310,5810,5810,5810,5810,0
|
|
20230804,101000,27963310,5810,5810,5810,5810,0
|
|
20230804,100900,27963310,5810,5810,5810,5810,0
|
|
20230804,100800,27963310,5810,5810,5810,5810,0
|
|
20230804,100700,27963310,5810,5810,5810,5810,0
|
|
20230804,100600,27963310,5810,5810,5810,5810,0
|
|
20230804,100500,27963310,5810,5810,5810,5810,0
|
|
20230804,100400,27963310,5810,5810,5810,5810,0
|
|
20230804,100300,27963310,5810,5820,5820,5810,562
|
|
20230804,100200,24694090,5810,5810,5810,5810,0
|
|
20230804,100100,24694090,5810,5810,5810,5810,0
|
|
20230804,100000,24694090,5810,5810,5810,5810,0
|
|
20230804,095900,24694090,5810,5810,5810,5810,8
|
|
20230804,095800,24647610,5810,5810,5810,5810,0
|
|
20230804,095700,24647610,5810,5810,5810,5810,0
|
|
20230804,095600,24647610,5810,5810,5810,5810,0
|
|
20230804,095500,24647610,5810,5790,5810,5790,133
|
|
20230804,095400,23875700,5790,5790,5790,5790,5
|
|
20230804,095300,23846750,5790,5810,5810,5790,781
|
|
20230804,095200,19322940,5810,5810,5810,5810,0
|
|
20230804,095100,19322940,5810,5810,5810,5810,120
|
|
20230804,095000,18625740,5810,5810,5810,5810,0
|
|
20230804,094900,18625740,5810,5810,5810,5810,0
|
|
20230804,094800,18625740,5810,5810,5810,5810,0
|
|
20230804,094700,18625740,5810,5810,5810,5810,0
|
|
20230804,094600,18625740,5810,5860,5860,5810,80
|
|
20230804,094500,18159940,5820,5820,5820,5820,26
|
|
20230804,094400,18008620,5820,5820,5820,5820,0
|
|
20230804,094300,18008620,5820,5820,5820,5820,0
|
|
20230804,094200,18008620,5820,5830,5830,5820,489
|
|
20230804,094100,15162630,5860,5860,5860,5860,0
|
|
20230804,094000,15162630,5860,5860,5860,5860,1
|
|
20230804,093900,15156770,5860,5860,5860,5860,22
|
|
20230804,093800,15027850,5860,5860,5860,5860,0
|
|
20230804,093700,15027850,5860,5860,5860,5860,0
|
|
20230804,093600,15027850,5860,5860,5860,5860,0
|
|
20230804,093500,15027850,5860,5860,5860,5860,0
|
|
20230804,093400,15027850,5860,5860,5860,5860,1
|
|
20230804,093300,15021990,5860,5860,5860,5820,21
|
|
20230804,093200,14899010,5860,5860,5860,5860,0
|
|
20230804,093100,14899010,5860,5860,5860,5860,0
|
|
20230804,093000,14899010,5860,5860,5860,5860,5
|
|
20230804,092900,14869710,5870,5870,5870,5870,0
|
|
20230804,092800,14869710,5870,5870,5870,5870,0
|
|
20230804,092700,14869710,5870,5870,5870,5870,0
|
|
20230804,092600,14869710,5870,5870,5870,5870,1
|
|
20230804,092500,14863840,5840,5840,5840,5840,0
|
|
20230804,092400,14863840,5840,5840,5840,5840,17
|
|
20230804,092300,14764560,5870,5870,5870,5870,0
|
|
20230804,092200,14764560,5870,5870,5870,5870,0
|
|
20230804,092100,14764560,5870,5870,5870,5870,1
|
|
20230804,092000,14758690,5820,5820,5820,5820,11
|
|
20230804,091900,14694670,5820,5820,5820,5820,4
|
|
20230804,091800,14671390,5840,5850,5850,5840,57
|
|
20230804,091700,14338500,5870,5870,5870,5870,1
|
|
20230804,091600,14332630,5860,5860,5860,5860,0
|
|
20230804,091500,14332630,5860,5860,5860,5860,697
|
|
20230804,091400,10248210,5860,5860,5860,5860,0
|
|
20230804,091300,10248210,5860,5830,5860,5830,217
|
|
20230804,091200,8982680,5830,5820,5830,5820,300
|
|
20230804,091100,7235210,5820,5820,5820,5820,50
|
|
20230804,091000,6944210,5820,5820,5820,5820,0
|
|
20230804,090900,6944210,5820,5820,5820,5820,2
|
|
20230804,090800,6932570,5810,5820,5820,5810,330
|
|
20230804,090700,5015190,5810,5810,5810,5810,131
|
|
20230804,090600,4254080,5810,5820,5820,5810,79
|
|
20230804,090500,3794800,5830,5830,5830,5830,0
|
|
20230804,090400,3794800,5830,5830,5830,5830,1
|
|
20230804,090300,3788970,5820,5820,5820,5820,0
|
|
20230804,090200,3788970,5820,5830,5830,5820,4
|
|
20230804,090100,3765670,5880,5880,5880,5880,0
|
|
20230804,090000,3765670,5880,5810,5880,5780,647
|