615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191200,135805690,5450,5450,5450,5450,582
|
|
20230803,191100,135805690,5450,5450,5450,5450,0
|
|
20230803,191000,135805690,5450,5450,5450,5450,0
|
|
20230803,190900,135805690,5450,5450,5450,5450,0
|
|
20230803,190800,135805690,5450,5450,5450,5450,0
|
|
20230803,190700,135805690,5450,5450,5450,5450,0
|
|
20230803,190600,135805690,5450,5450,5450,5450,0
|
|
20230803,190500,135805690,5450,5450,5450,5450,0
|
|
20230803,190400,135805690,5450,5450,5450,5450,0
|
|
20230803,190300,135805690,5450,5450,5450,5450,0
|
|
20230803,190200,135805690,5450,5450,5450,5450,0
|
|
20230803,190100,135805690,5450,5450,5450,5450,0
|
|
20230803,190000,135805690,5450,5450,5450,5450,0
|
|
20230803,185900,135805690,5450,5450,5450,5450,0
|
|
20230803,185800,135805690,5450,5450,5450,5450,0
|
|
20230803,185700,135805690,5450,5450,5450,5450,0
|
|
20230803,185600,135805690,5450,5450,5450,5450,0
|
|
20230803,185500,135805690,5450,5450,5450,5450,0
|
|
20230803,185400,135805690,5450,5450,5450,5450,0
|
|
20230803,185300,135805690,5450,5450,5450,5450,0
|
|
20230803,185200,135805690,5450,5450,5450,5450,0
|
|
20230803,185100,135805690,5450,5450,5450,5450,0
|
|
20230803,185000,135805690,5450,5450,5450,5450,0
|
|
20230803,184900,135805690,5450,5450,5450,5450,0
|
|
20230803,184800,135805690,5450,5450,5450,5450,0
|
|
20230803,184700,135805690,5450,5450,5450,5450,0
|
|
20230803,184600,135805690,5450,5450,5450,5450,0
|
|
20230803,184500,135805690,5450,5450,5450,5450,0
|
|
20230803,184400,135805690,5450,5450,5450,5450,0
|
|
20230803,184300,135805690,5450,5450,5450,5450,0
|
|
20230803,184200,135805690,5450,5450,5450,5450,582
|
|
20230803,184100,135805690,5450,5450,5450,5450,0
|
|
20230803,184000,135805690,5450,5450,5450,5450,0
|
|
20230803,183900,135805690,5450,5450,5450,5450,0
|
|
20230803,183800,135805690,5450,5450,5450,5450,0
|
|
20230803,183700,135805690,5450,5450,5450,5450,0
|
|
20230803,183600,135805690,5450,5450,5450,5450,0
|
|
20230803,183500,135805690,5450,5450,5450,5450,0
|
|
20230803,183400,135805690,5450,5450,5450,5450,0
|
|
20230803,183300,135805690,5450,5450,5450,5450,0
|
|
20230803,183200,135805690,5450,5450,5450,5450,0
|
|
20230803,183100,135805690,5450,5450,5450,5450,0
|
|
20230803,183000,135805690,5450,5450,5450,5450,0
|
|
20230803,182900,135805690,5450,5450,5450,5450,0
|
|
20230803,182800,135805690,5450,5450,5450,5450,0
|
|
20230803,182700,135805690,5450,5450,5450,5450,0
|
|
20230803,182600,135805690,5450,5450,5450,5450,0
|
|
20230803,182500,135805690,5450,5450,5450,5450,0
|
|
20230803,182400,135805690,5450,5450,5450,5450,0
|
|
20230803,182300,135805690,5450,5450,5450,5450,0
|
|
20230803,182200,135805690,5450,5450,5450,5450,0
|
|
20230803,182100,135805690,5450,5450,5450,5450,0
|
|
20230803,182000,135805690,5450,5450,5450,5450,0
|
|
20230803,181900,135805690,5450,5450,5450,5450,0
|
|
20230803,181800,135805690,5450,5450,5450,5450,0
|
|
20230803,181700,135805690,5450,5450,5450,5450,0
|
|
20230803,181600,135805690,5450,5450,5450,5450,0
|
|
20230803,181500,135805690,5450,5450,5450,5450,0
|
|
20230803,181400,135805690,5450,5450,5450,5450,0
|
|
20230803,181300,135805690,5450,5450,5450,5450,0
|
|
20230803,181200,135805690,5450,5450,5450,5450,582
|
|
20230803,181100,135805690,5450,5450,5450,5450,0
|
|
20230803,181000,135805690,5450,5450,5450,5450,0
|
|
20230803,180900,135805690,5450,5450,5450,5450,0
|
|
20230803,180800,135805690,5450,5450,5450,5450,0
|
|
20230803,180700,135805690,5450,5450,5450,5450,0
|
|
20230803,180600,135805690,5450,5450,5450,5450,0
|
|
20230803,180500,135805690,5450,5450,5450,5450,0
|
|
20230803,180400,135805690,5450,5450,5450,5450,0
|
|
20230803,180300,135805690,5450,5450,5450,5450,0
|
|
20230803,180200,135805690,5450,5450,5450,5450,0
|
|
20230803,180100,135805690,5450,5450,5450,5450,0
|
|
20230803,180000,135805690,5450,5450,5450,5450,0
|
|
20230803,175900,135805690,5450,5450,5450,5450,0
|
|
20230803,175800,135805690,5450,5450,5450,5450,0
|
|
20230803,175700,135805690,5450,5450,5450,5450,0
|
|
20230803,175600,135805690,5450,5450,5450,5450,0
|
|
20230803,175500,135805690,5450,5450,5450,5450,0
|
|
20230803,175400,135805690,5450,5450,5450,5450,0
|
|
20230803,175300,135805690,5450,5450,5450,5450,0
|
|
20230803,175200,135805690,5450,5450,5450,5450,0
|
|
20230803,175100,135805690,5450,5450,5450,5450,0
|
|
20230803,175000,135805690,5450,5450,5450,5450,0
|
|
20230803,174900,135805690,5450,5450,5450,5450,0
|
|
20230803,174800,135805690,5450,5450,5450,5450,0
|
|
20230803,174700,135805690,5450,5450,5450,5450,0
|
|
20230803,174600,135805690,5450,5450,5450,5450,0
|
|
20230803,174500,135805690,5450,5450,5450,5450,0
|
|
20230803,174400,135805690,5450,5450,5450,5450,0
|
|
20230803,174300,135805690,5450,5450,5450,5450,0
|
|
20230803,174200,135805690,5450,5450,5450,5450,582
|
|
20230803,174100,135805690,5450,5450,5450,5450,0
|
|
20230803,174000,135805690,5450,5450,5450,5450,0
|
|
20230803,173900,135805690,5450,5450,5450,5450,0
|
|
20230803,173800,135805690,5450,5450,5450,5450,0
|
|
20230803,173700,135805690,5450,5450,5450,5450,0
|
|
20230803,173600,135805690,5450,5450,5450,5450,0
|
|
20230803,173500,135805690,5450,5450,5450,5450,0
|
|
20230803,173400,135805690,5450,5450,5450,5450,0
|
|
20230803,173300,135805690,5450,5450,5450,5450,0
|
|
20230803,173200,135805690,5450,5450,5450,5450,0
|
|
20230803,173100,135805690,5450,5450,5450,5450,0
|
|
20230803,173000,135805690,5450,5450,5450,5450,0
|
|
20230803,172900,135805690,5450,5450,5450,5450,0
|
|
20230803,172800,135805690,5450,5450,5450,5450,0
|
|
20230803,172700,135805690,5450,5450,5450,5450,0
|
|
20230803,172600,135805690,5450,5450,5450,5450,0
|
|
20230803,172500,135805690,5450,5450,5450,5450,0
|
|
20230803,172400,135805690,5450,5450,5450,5450,0
|
|
20230803,172300,135805690,5450,5450,5450,5450,0
|
|
20230803,172200,135805690,5450,5450,5450,5450,0
|
|
20230803,172100,135805690,5450,5450,5450,5450,0
|
|
20230803,172000,135805690,5450,5450,5450,5450,0
|
|
20230803,171900,135805690,5450,5450,5450,5450,0
|
|
20230803,171800,135805690,5450,5450,5450,5450,0
|
|
20230803,171700,135805690,5450,5450,5450,5450,0
|
|
20230803,171600,135805690,5450,5450,5450,5450,0
|
|
20230803,171500,135805690,5450,5450,5450,5450,0
|
|
20230803,171400,135805690,5450,5450,5450,5450,0
|
|
20230803,171300,135805690,5450,5450,5450,5450,0
|
|
20230803,171200,135805690,5450,5450,5450,5450,582
|
|
20230803,171100,135805690,5450,5450,5450,5450,0
|
|
20230803,171000,135805690,5450,5450,5450,5450,0
|
|
20230803,170900,135805690,5450,5450,5450,5450,0
|
|
20230803,170800,135805690,5450,5450,5450,5450,0
|
|
20230803,170700,135805690,5450,5450,5450,5450,0
|
|
20230803,170600,135805690,5450,5450,5450,5450,0
|
|
20230803,170500,135805690,5450,5450,5450,5450,0
|
|
20230803,170400,135805690,5450,5450,5450,5450,0
|
|
20230803,170300,135805690,5450,5450,5450,5450,0
|
|
20230803,170200,135805690,5450,5450,5450,5450,0
|
|
20230803,170100,135805690,5450,5450,5450,5450,0
|
|
20230803,170000,135805690,5450,5450,5450,5450,0
|
|
20230803,165900,135805690,5450,5450,5450,5450,0
|
|
20230803,165800,135805690,5450,5450,5450,5450,0
|
|
20230803,165700,135805690,5450,5450,5450,5450,0
|
|
20230803,165600,135805690,5450,5450,5450,5450,0
|
|
20230803,165500,135805690,5450,5450,5450,5450,0
|
|
20230803,165400,135805690,5450,5450,5450,5450,0
|
|
20230803,165300,135805690,5450,5450,5450,5450,0
|
|
20230803,165200,135805690,5450,5450,5450,5450,0
|
|
20230803,165100,135805690,5450,5450,5450,5450,0
|
|
20230803,165000,135805690,5450,5450,5450,5450,0
|
|
20230803,164900,135805690,5450,5450,5450,5450,0
|
|
20230803,164800,135805690,5450,5450,5450,5450,0
|
|
20230803,164700,135805690,5450,5450,5450,5450,0
|
|
20230803,164600,135805690,5450,5450,5450,5450,0
|
|
20230803,164500,135805690,5450,5450,5450,5450,0
|
|
20230803,164400,135805690,5450,5450,5450,5450,0
|
|
20230803,164300,135805690,5450,5450,5450,5450,0
|
|
20230803,164200,135805690,5450,5450,5450,5450,582
|
|
20230803,164100,135805690,5450,5450,5450,5450,0
|
|
20230803,164000,135805690,5450,5450,5450,5450,0
|
|
20230803,163900,135805690,5450,5450,5450,5450,0
|
|
20230803,163800,135805690,5450,5450,5450,5450,0
|
|
20230803,163700,135805690,5450,5450,5450,5450,0
|
|
20230803,163600,135805690,5450,5450,5450,5450,0
|
|
20230803,163500,135805690,5450,5450,5450,5450,0
|
|
20230803,163400,135805690,5450,5450,5450,5450,0
|
|
20230803,163300,135805690,5450,5450,5450,5450,0
|
|
20230803,163200,135805690,5450,5450,5450,5450,0
|
|
20230803,163100,135805690,5450,5450,5450,5450,0
|
|
20230803,163000,135805690,5450,5450,5450,5450,0
|
|
20230803,162900,135805690,5450,5450,5450,5450,0
|
|
20230803,162800,135805690,5450,5450,5450,5450,0
|
|
20230803,162700,135805690,5450,5450,5450,5450,0
|
|
20230803,162600,135805690,5450,5450,5450,5450,0
|
|
20230803,162500,135805690,5450,5450,5450,5450,0
|
|
20230803,162400,135805690,5450,5450,5450,5450,0
|
|
20230803,162300,135805690,5450,5450,5450,5450,0
|
|
20230803,162200,135805690,5450,5450,5450,5450,0
|
|
20230803,162100,135805690,5450,5450,5450,5450,0
|
|
20230803,162000,135805690,5450,5450,5450,5450,0
|
|
20230803,161900,135805690,5450,5450,5450,5450,0
|
|
20230803,161800,135805690,5450,5450,5450,5450,0
|
|
20230803,161700,135805690,5450,5450,5450,5450,0
|
|
20230803,161600,135805690,5450,5450,5450,5450,0
|
|
20230803,161500,135805690,5450,5450,5450,5450,0
|
|
20230803,161400,135805690,5450,5450,5450,5450,0
|
|
20230803,161300,135805690,5450,5450,5450,5450,0
|
|
20230803,161200,135805690,5450,5450,5450,5450,582
|
|
20230803,161100,135805690,5450,5450,5450,5450,0
|
|
20230803,161000,135805690,5450,5450,5450,5450,0
|
|
20230803,160900,135805690,5450,5450,5450,5450,0
|
|
20230803,160800,135805690,5450,5450,5450,5450,0
|
|
20230803,160700,135805690,5450,5450,5450,5450,0
|
|
20230803,160600,135805690,5450,5450,5450,5450,0
|
|
20230803,160500,135805690,5450,5450,5450,5450,0
|
|
20230803,160400,135805690,5450,5450,5450,5450,0
|
|
20230803,160300,135805690,5450,5450,5450,5450,0
|
|
20230803,160200,135805690,5450,5450,5450,5450,0
|
|
20230803,160100,135805690,5450,5450,5450,5450,0
|
|
20230803,160000,135805690,5450,5450,5450,5450,0
|
|
20230803,155900,135805690,5450,5450,5450,5450,0
|
|
20230803,155800,135805690,5450,5450,5450,5450,0
|
|
20230803,155700,135805690,5450,5450,5450,5450,0
|
|
20230803,155600,135805690,5450,5450,5450,5450,0
|
|
20230803,155500,135805690,5450,5450,5450,5450,0
|
|
20230803,155400,135805690,5450,5450,5450,5450,0
|
|
20230803,155300,135805690,5450,5450,5450,5450,0
|
|
20230803,155200,135805690,5450,5450,5450,5450,0
|
|
20230803,155100,135805690,5450,5450,5450,5450,0
|
|
20230803,155000,135805690,5450,5450,5450,5450,0
|
|
20230803,154900,135805690,5450,5450,5450,5450,0
|
|
20230803,154800,135805690,5450,5450,5450,5450,0
|
|
20230803,154700,135805690,5450,5450,5450,5450,0
|
|
20230803,154600,135805690,5450,5450,5450,5450,0
|
|
20230803,154500,135805690,5450,5450,5450,5450,0
|
|
20230803,154400,135805690,5450,5450,5450,5450,0
|
|
20230803,154300,135805690,5450,5450,5450,5450,0
|
|
20230803,154200,135805690,5450,5450,5450,5450,582
|
|
20230803,154100,135805690,5450,5450,5450,5450,0
|
|
20230803,154000,135805690,5450,5450,5450,5450,0
|
|
20230803,153900,135805690,5450,5450,5450,5450,0
|
|
20230803,153800,135805690,5450,5450,5450,5450,0
|
|
20230803,153700,135805690,5450,5450,5450,5450,0
|
|
20230803,153600,135805690,5450,5450,5450,5450,0
|
|
20230803,153500,135805690,5450,5450,5450,5450,0
|
|
20230803,153400,135805690,5450,5450,5450,5450,0
|
|
20230803,153300,135805690,5450,5450,5450,5450,0
|
|
20230803,153200,135805690,5450,5450,5450,5450,0
|
|
20230803,153100,135805690,5450,5450,5450,5450,0
|
|
20230803,153000,135805690,5450,5450,5450,5450,582
|
|
20230803,152900,132633790,5460,5460,5460,5460,0
|
|
20230803,152800,132633790,5460,5460,5460,5460,0
|
|
20230803,152700,132633790,5460,5460,5460,5460,0
|
|
20230803,152600,132633790,5460,5460,5460,5460,0
|
|
20230803,152500,132633790,5460,5460,5460,5460,0
|
|
20230803,152400,132633790,5460,5460,5460,5460,0
|
|
20230803,152300,132633790,5460,5460,5460,5460,0
|
|
20230803,152200,132633790,5460,5460,5460,5460,0
|
|
20230803,152100,132633790,5460,5460,5460,5460,0
|
|
20230803,152000,132633790,5460,5460,5460,5460,0
|
|
20230803,151900,132633790,5460,5460,5460,5460,2
|
|
20230803,151800,132622870,5460,5420,5460,5420,18
|
|
20230803,151700,132525230,5460,5430,5460,5380,495
|
|
20230803,151600,129856130,5470,5380,5470,5380,377
|
|
20230803,151500,127816410,5340,5350,5350,5340,202
|
|
20230803,151400,126737600,5360,5360,5360,5360,1
|
|
20230803,151300,126732240,5390,5390,5390,5390,0
|
|
20230803,151200,126732240,5390,5390,5390,5390,0
|
|
20230803,151100,126732240,5390,5390,5390,5390,0
|
|
20230803,151000,126732240,5390,5390,5390,5390,10
|
|
20230803,150900,126678340,5390,5390,5390,5390,0
|
|
20230803,150800,126678340,5390,5400,5400,5390,201
|
|
20230803,150700,125594940,5390,5390,5390,5390,0
|
|
20230803,150600,125594940,5390,5390,5390,5390,0
|
|
20230803,150500,125594940,5390,5390,5390,5390,0
|
|
20230803,150400,125594940,5390,5390,5390,5390,0
|
|
20230803,150300,125594940,5390,5400,5400,5390,7
|
|
20230803,150200,125557150,5390,5390,5390,5390,0
|
|
20230803,150100,125557150,5390,5390,5390,5390,0
|
|
20230803,150000,125557150,5390,5400,5400,5390,4
|
|
20230803,145900,125535570,5390,5390,5390,5390,54
|
|
20230803,145800,125244510,5390,5390,5390,5390,0
|
|
20230803,145700,125244510,5390,5390,5390,5390,0
|
|
20230803,145600,125244510,5390,5390,5390,5390,1
|
|
20230803,145500,125239120,5390,5390,5390,5390,0
|
|
20230803,145400,125239120,5390,5390,5390,5390,0
|
|
20230803,145300,125239120,5390,5390,5390,5390,0
|
|
20230803,145200,125239120,5390,5390,5390,5390,1
|
|
20230803,145100,125233730,5390,5390,5390,5390,0
|
|
20230803,145000,125233730,5390,5390,5390,5390,0
|
|
20230803,144900,125233730,5390,5390,5390,5390,1
|
|
20230803,144800,125228340,5380,5380,5380,5380,0
|
|
20230803,144700,125228340,5380,5380,5380,5380,0
|
|
20230803,144600,125228340,5380,5380,5380,5380,0
|
|
20230803,144500,125228340,5380,5380,5380,5380,402
|
|
20230803,144400,123065580,5380,5380,5380,5380,0
|
|
20230803,144300,123065580,5380,5380,5380,5380,0
|
|
20230803,144200,123065580,5380,5380,5380,5380,1
|
|
20230803,144100,123060200,5380,5380,5380,5380,0
|
|
20230803,144000,123060200,5380,5380,5380,5380,0
|
|
20230803,143900,123060200,5380,5380,5380,5380,0
|
|
20230803,143800,123060200,5380,5380,5380,5380,0
|
|
20230803,143700,123060200,5380,5360,5380,5360,1705
|
|
20230803,143600,113921310,5360,5360,5360,5360,0
|
|
20230803,143500,113921310,5360,5360,5360,5360,0
|
|
20230803,143400,113921310,5360,5360,5360,5360,0
|
|
20230803,143300,113921310,5360,5360,5360,5360,0
|
|
20230803,143200,113921310,5360,5340,5360,5340,201
|
|
20230803,143100,112847950,5360,5360,5360,5360,1
|
|
20230803,143000,112842590,5360,5360,5360,5360,0
|
|
20230803,142900,112842590,5360,5360,5360,5360,0
|
|
20230803,142800,112842590,5360,5360,5360,5360,2
|
|
20230803,142700,112831870,5360,5360,5360,5360,0
|
|
20230803,142600,112831870,5360,5360,5360,5360,0
|
|
20230803,142500,112831870,5360,5360,5360,5360,0
|
|
20230803,142400,112831870,5360,5360,5360,5360,1
|
|
20230803,142300,112826510,5340,5340,5340,5340,0
|
|
20230803,142200,112826510,5340,5350,5350,5340,279
|
|
20230803,142100,111335500,5350,5350,5350,5350,0
|
|
20230803,142000,111335500,5350,5350,5350,5350,0
|
|
20230803,141900,111335500,5350,5350,5350,5350,0
|
|
20230803,141800,111335500,5350,5350,5350,5350,0
|
|
20230803,141700,111335500,5350,5350,5350,5350,0
|
|
20230803,141600,111335500,5350,5350,5350,5350,0
|
|
20230803,141500,111335500,5350,5350,5350,5350,135
|
|
20230803,141400,110613250,5370,5370,5370,5370,0
|
|
20230803,141300,110613250,5370,5370,5370,5370,0
|
|
20230803,141200,110613250,5370,5370,5370,5370,0
|
|
20230803,141100,110613250,5370,5370,5370,5370,0
|
|
20230803,141000,110613250,5370,5370,5370,5370,0
|
|
20230803,140900,110613250,5370,5370,5370,5370,0
|
|
20230803,140800,110613250,5370,5370,5370,5370,0
|
|
20230803,140700,110613250,5370,5370,5370,5370,0
|
|
20230803,140600,110613250,5370,5370,5370,5370,1
|
|
20230803,140500,110607880,5360,5360,5360,5360,0
|
|
20230803,140400,110607880,5360,5360,5360,5360,0
|
|
20230803,140300,110607880,5360,5360,5360,5360,68
|
|
20230803,140200,110243400,5360,5360,5360,5360,0
|
|
20230803,140100,110243400,5360,5360,5360,5360,0
|
|
20230803,140000,110243400,5360,5360,5360,5360,48
|
|
20230803,135900,109986120,5360,5360,5360,5360,0
|
|
20230803,135800,109986120,5360,5360,5360,5360,0
|
|
20230803,135700,109986120,5360,5360,5360,5360,0
|
|
20230803,135600,109986120,5360,5360,5360,5360,0
|
|
20230803,135500,109986120,5360,5360,5360,5360,0
|
|
20230803,135400,109986120,5360,5360,5360,5360,0
|
|
20230803,135300,109986120,5360,5360,5360,5360,72
|
|
20230803,135200,109600200,5360,5360,5360,5360,0
|
|
20230803,135100,109600200,5360,5360,5360,5360,28
|
|
20230803,135000,109450120,5360,5360,5360,5360,0
|
|
20230803,134900,109450120,5360,5360,5360,5360,0
|
|
20230803,134800,109450120,5360,5360,5360,5360,0
|
|
20230803,134700,109450120,5360,5360,5360,5360,0
|
|
20230803,134600,109450120,5360,5360,5360,5360,0
|
|
20230803,134500,109450120,5360,5360,5360,5360,72
|
|
20230803,134400,109064200,5360,5360,5360,5360,0
|
|
20230803,134300,109064200,5360,5360,5360,5360,0
|
|
20230803,134200,109064200,5360,5360,5360,5360,0
|
|
20230803,134100,109064200,5360,5360,5360,5360,0
|
|
20230803,134000,109064200,5360,5360,5360,5360,4
|
|
20230803,133900,109042760,5350,5350,5350,5350,5
|
|
20230803,133800,109016010,5350,5350,5350,5350,0
|
|
20230803,133700,109016010,5350,5350,5350,5350,0
|
|
20230803,133600,109016010,5350,5350,5350,5350,0
|
|
20230803,133500,109016010,5350,5350,5350,5350,0
|
|
20230803,133400,109016010,5350,5350,5350,5350,0
|
|
20230803,133300,109016010,5350,5350,5350,5350,0
|
|
20230803,133200,109016010,5350,5350,5350,5350,0
|
|
20230803,133100,109016010,5350,5350,5350,5350,0
|
|
20230803,133000,109016010,5350,5350,5350,5350,0
|
|
20230803,132900,109016010,5350,5350,5350,5350,1
|
|
20230803,132800,109010660,5340,5340,5340,5340,0
|
|
20230803,132700,109010660,5340,5340,5340,5340,0
|
|
20230803,132600,109010660,5340,5340,5340,5340,0
|
|
20230803,132500,109010660,5340,5340,5340,5340,0
|
|
20230803,132400,109010660,5340,5340,5340,5340,0
|
|
20230803,132300,109010660,5340,5340,5340,5340,387
|
|
20230803,132200,106944080,5340,5340,5340,5340,0
|
|
20230803,132100,106944080,5340,5340,5340,5340,0
|
|
20230803,132000,106944080,5340,5340,5340,5340,0
|
|
20230803,131900,106944080,5340,5340,5340,5340,0
|
|
20230803,131800,106944080,5340,5340,5340,5340,12
|
|
20230803,131700,106880000,5360,5360,5360,5360,0
|
|
20230803,131600,106880000,5360,5360,5360,5360,0
|
|
20230803,131500,106880000,5360,5360,5360,5360,6
|
|
20230803,131400,106847840,5360,5360,5360,5360,200
|
|
20230803,131300,105775840,5360,5360,5360,5360,0
|
|
20230803,131200,105775840,5360,5360,5360,5360,0
|
|
20230803,131100,105775840,5360,5350,5360,5350,12
|
|
20230803,131000,105711630,5340,5340,5340,5340,0
|
|
20230803,130900,105711630,5340,5340,5340,5340,0
|
|
20230803,130800,105711630,5340,5340,5340,5340,187
|
|
20230803,130700,104713050,5340,5340,5340,5340,0
|
|
20230803,130600,104713050,5340,5340,5340,5340,0
|
|
20230803,130500,104713050,5340,5330,5340,5330,241
|
|
20230803,130400,103426570,5330,5330,5330,5330,6
|
|
20230803,130300,103394590,5330,5330,5330,5330,0
|
|
20230803,130200,103394590,5330,5330,5330,5330,0
|
|
20230803,130100,103394590,5330,5330,5330,5330,0
|
|
20230803,130000,103394590,5330,5330,5330,5330,1
|
|
20230803,125900,103389260,5340,5340,5340,5340,200
|
|
20230803,125800,102321260,5320,5320,5320,5320,0
|
|
20230803,125700,102321260,5320,5320,5320,5320,0
|
|
20230803,125600,102321260,5320,5320,5320,5320,0
|
|
20230803,125500,102321260,5320,5320,5320,5320,0
|
|
20230803,125400,102321260,5320,5320,5320,5320,77
|
|
20230803,125300,101911620,5320,5320,5320,5320,0
|
|
20230803,125200,101911620,5320,5320,5320,5320,0
|
|
20230803,125100,101911620,5320,5320,5320,5320,0
|
|
20230803,125000,101911620,5320,5320,5320,5320,31
|
|
20230803,124900,101746700,5310,5310,5310,5310,0
|
|
20230803,124800,101746700,5310,5310,5310,5310,0
|
|
20230803,124700,101746700,5310,5320,5320,5310,52
|
|
20230803,124600,101470570,5320,5320,5320,5320,0
|
|
20230803,124500,101470570,5320,5320,5320,5320,0
|
|
20230803,124400,101470570,5320,5320,5320,5320,0
|
|
20230803,124300,101470570,5320,5320,5320,5320,0
|
|
20230803,124200,101470570,5320,5320,5320,5320,0
|
|
20230803,124100,101470570,5320,5340,5340,5320,51
|
|
20230803,124000,101198250,5340,5340,5340,5340,0
|
|
20230803,123900,101198250,5340,5340,5340,5340,0
|
|
20230803,123800,101198250,5340,5340,5340,5340,0
|
|
20230803,123700,101198250,5340,5340,5340,5340,1
|
|
20230803,123600,101192910,5340,5340,5340,5340,0
|
|
20230803,123500,101192910,5340,5340,5340,5340,0
|
|
20230803,123400,101192910,5340,5340,5340,5340,0
|
|
20230803,123300,101192910,5340,5340,5340,5340,50
|
|
20230803,123200,100925910,5340,5340,5340,5340,62
|
|
20230803,123100,100594830,5330,5330,5330,5330,0
|
|
20230803,123000,100594830,5330,5330,5330,5330,0
|
|
20230803,122900,100594830,5330,5330,5330,5330,26
|
|
20230803,122800,100456250,5290,5290,5290,5290,0
|
|
20230803,122700,100456250,5290,5290,5290,5290,0
|
|
20230803,122600,100456250,5290,5290,5290,5290,0
|
|
20230803,122500,100456250,5290,5290,5290,5290,0
|
|
20230803,122400,100456250,5290,5290,5290,5290,0
|
|
20230803,122300,100456250,5290,5310,5310,5290,1144
|
|
20230803,122200,94399960,5350,5350,5350,5350,0
|
|
20230803,122100,94399960,5350,5350,5350,5350,0
|
|
20230803,122000,94399960,5350,5350,5350,5350,0
|
|
20230803,121900,94399960,5350,5350,5350,5350,0
|
|
20230803,121800,94399960,5350,5350,5350,5350,0
|
|
20230803,121700,94399960,5350,5350,5350,5350,0
|
|
20230803,121600,94399960,5350,5350,5350,5350,0
|
|
20230803,121500,94399960,5350,5350,5350,5350,0
|
|
20230803,121400,94399960,5350,5350,5350,5350,0
|
|
20230803,121300,94399960,5350,5350,5350,5350,0
|
|
20230803,121200,94399960,5350,5350,5350,5350,0
|
|
20230803,121100,94399960,5350,5310,5350,5310,265
|
|
20230803,121000,92992660,5300,5370,5370,5300,501
|
|
20230803,120900,90330410,5330,5330,5330,5330,2
|
|
20230803,120800,90319750,5370,5370,5370,5370,0
|
|
20230803,120700,90319750,5370,5370,5370,5370,3
|
|
20230803,120600,90303640,5370,5370,5370,5370,0
|
|
20230803,120500,90303640,5370,5370,5370,5370,0
|
|
20230803,120400,90303640,5370,5370,5370,5370,0
|
|
20230803,120300,90303640,5370,5370,5370,5370,0
|
|
20230803,120200,90303640,5370,5350,5370,5350,12
|
|
20230803,120100,90239390,5300,5300,5300,5300,0
|
|
20230803,120000,90239390,5300,5320,5320,5300,30
|
|
20230803,115900,90080160,5320,5320,5320,5320,93
|
|
20230803,115800,89585400,5340,5340,5340,5340,83
|
|
20230803,115700,89142180,5340,5340,5340,5340,1
|
|
20230803,115600,89136840,5310,5310,5310,5310,0
|
|
20230803,115500,89136840,5310,5330,5330,5310,200
|
|
20230803,115400,88074670,5330,5330,5330,5330,1
|
|
20230803,115300,88069340,5310,5320,5320,5310,11
|
|
20230803,115200,88010880,5290,5340,5340,5290,156
|
|
20230803,115100,87183640,5380,5380,5380,5380,0
|
|
20230803,115000,87183640,5380,5380,5380,5380,0
|
|
20230803,114900,87183640,5380,5380,5380,5380,0
|
|
20230803,114800,87183640,5380,5380,5380,5380,0
|
|
20230803,114700,87183640,5380,5370,5380,5370,2
|
|
20230803,114600,87172890,5350,5350,5350,5350,31
|
|
20230803,114500,87007040,5390,5390,5390,5390,0
|
|
20230803,114400,87007040,5390,5390,5390,5390,0
|
|
20230803,114300,87007040,5390,5390,5390,5390,10
|
|
20230803,114200,86953140,5390,5350,5390,5350,51
|
|
20230803,114100,86680170,5350,5350,5350,5350,0
|
|
20230803,114000,86680170,5350,5350,5350,5350,21
|
|
20230803,113900,86567820,5350,5350,5350,5350,9
|
|
20230803,113800,86519670,5350,5350,5350,5350,0
|
|
20230803,113700,86519670,5350,5350,5350,5350,0
|
|
20230803,113600,86519670,5350,5350,5350,5350,0
|
|
20230803,113500,86519670,5350,5330,5350,5330,355
|
|
20230803,113400,84623750,5330,5330,5330,5330,0
|
|
20230803,113300,84623750,5330,5330,5330,5330,21
|
|
20230803,113200,84511820,5340,5330,5340,5330,142
|
|
20230803,113100,83754900,5320,5310,5320,5310,1036
|
|
20230803,113000,78248270,5330,5330,5330,5330,525
|
|
20230803,112900,75450020,5330,5450,5450,5290,9232
|
|
20230803,112800,26442660,5460,5460,5460,5460,1
|
|
20230803,112700,26437200,5480,5480,5480,5480,1
|
|
20230803,112600,26431720,5470,5470,5470,5470,0
|
|
20230803,112500,26431720,5470,5470,5470,5470,0
|
|
20230803,112400,26431720,5470,5470,5470,5470,0
|
|
20230803,112300,26431720,5470,5470,5470,5470,0
|
|
20230803,112200,26431720,5470,5470,5470,5470,29
|
|
20230803,112100,26273090,5490,5490,5490,5490,0
|
|
20230803,112000,26273090,5490,5490,5490,5490,0
|
|
20230803,111900,26273090,5490,5490,5490,5490,0
|
|
20230803,111800,26273090,5490,5490,5490,5490,0
|
|
20230803,111700,26273090,5490,5490,5490,5490,0
|
|
20230803,111600,26273090,5490,5490,5490,5490,0
|
|
20230803,111500,26273090,5490,5490,5490,5490,0
|
|
20230803,111400,26273090,5490,5490,5490,5490,0
|
|
20230803,111300,26273090,5490,5490,5490,5490,0
|
|
20230803,111200,26273090,5490,5490,5490,5490,0
|
|
20230803,111100,26273090,5490,5490,5490,5490,0
|
|
20230803,111000,26273090,5490,5490,5490,5490,0
|
|
20230803,110900,26273090,5490,5490,5490,5490,0
|
|
20230803,110800,26273090,5490,5490,5490,5490,0
|
|
20230803,110700,26273090,5490,5490,5490,5490,0
|
|
20230803,110600,26273090,5490,5490,5490,5490,0
|
|
20230803,110500,26273090,5490,5490,5490,5490,0
|
|
20230803,110400,26273090,5490,5490,5490,5490,0
|
|
20230803,110300,26273090,5490,5490,5490,5490,0
|
|
20230803,110200,26273090,5490,5490,5490,5490,0
|
|
20230803,110100,26273090,5490,5490,5490,5490,0
|
|
20230803,110000,26273090,5490,5490,5490,5490,0
|
|
20230803,105900,26273090,5490,5490,5490,5490,0
|
|
20230803,105800,26273090,5490,5480,5490,5480,3
|
|
20230803,105700,26256640,5470,5460,5500,5380,220
|
|
20230803,105600,25064210,5460,5460,5500,5460,74
|
|
20230803,105500,24660090,5500,5450,5500,5450,83
|
|
20230803,105400,24207600,5500,5500,5500,5500,0
|
|
20230803,105300,24207600,5500,5500,5500,5500,0
|
|
20230803,105200,24207600,5500,5460,5500,5460,77
|
|
20230803,105100,23787060,5460,5460,5460,5460,1
|
|
20230803,105000,23781600,5500,5500,5500,5500,0
|
|
20230803,104900,23781600,5500,5500,5500,5500,0
|
|
20230803,104800,23781600,5500,5500,5500,5500,0
|
|
20230803,104700,23781600,5500,5500,5500,5500,0
|
|
20230803,104600,23781600,5500,5500,5500,5500,1
|
|
20230803,104500,23776100,5460,5450,5500,5450,177
|
|
20230803,104400,22810310,5450,5450,5490,5360,196
|
|
20230803,104300,21754740,5460,5460,5460,5460,1
|
|
20230803,104200,21749280,5500,5460,5500,5460,10
|
|
20230803,104100,21694440,5450,5420,5450,5420,370
|
|
20230803,104000,19681730,5440,5440,5440,5440,0
|
|
20230803,103900,19681730,5440,5420,5440,5420,8
|
|
20230803,103800,19638350,5400,5420,5420,5400,325
|
|
20230803,103700,17882270,5420,5430,5430,5420,2
|
|
20230803,103600,17871420,5440,5440,5440,5440,2
|
|
20230803,103500,17860540,5440,5440,5440,5440,0
|
|
20230803,103400,17860540,5440,5440,5440,5440,0
|
|
20230803,103300,17860540,5440,5440,5440,5440,0
|
|
20230803,103200,17860540,5440,5440,5440,5430,154
|
|
20230803,103100,17023990,5450,5450,5450,5450,0
|
|
20230803,103000,17023990,5450,5450,5450,5450,0
|
|
20230803,102900,17023990,5450,5450,5450,5450,46
|
|
20230803,102800,16773290,5460,5460,5460,5460,21
|
|
20230803,102700,16658630,5470,5470,5470,5470,2
|
|
20230803,102600,16647690,5510,5510,5510,5510,1
|
|
20230803,102500,16642180,5480,5480,5480,5480,0
|
|
20230803,102400,16642180,5480,5480,5480,5480,0
|
|
20230803,102300,16642180,5480,5480,5480,5480,150
|
|
20230803,102200,15820180,5480,5480,5480,5480,1
|
|
20230803,102100,15814700,5510,5510,5510,5510,0
|
|
20230803,102000,15814700,5510,5510,5510,5510,0
|
|
20230803,101900,15814700,5510,5510,5510,5510,1
|
|
20230803,101800,15809190,5490,5490,5490,5490,0
|
|
20230803,101700,15809190,5490,5490,5490,5490,1
|
|
20230803,101600,15803700,5490,5490,5490,5490,6
|
|
20230803,101500,15770760,5490,5490,5490,5490,1
|
|
20230803,101400,15765270,5510,5510,5510,5510,0
|
|
20230803,101300,15765270,5510,5510,5510,5510,0
|
|
20230803,101200,15765270,5510,5510,5510,5510,0
|
|
20230803,101100,15765270,5510,5510,5510,5510,0
|
|
20230803,101000,15765270,5510,5510,5510,5510,0
|
|
20230803,100900,15765270,5510,5510,5510,5510,0
|
|
20230803,100800,15765270,5510,5510,5510,5510,0
|
|
20230803,100700,15765270,5510,5510,5510,5510,1
|
|
20230803,100600,15759760,5470,5470,5470,5470,240
|
|
20230803,100500,14446960,5480,5480,5480,5480,0
|
|
20230803,100400,14446960,5480,5480,5480,5480,20
|
|
20230803,100300,14337360,5510,5510,5510,5510,0
|
|
20230803,100200,14337360,5510,5510,5510,5510,0
|
|
20230803,100100,14337360,5510,5510,5510,5510,0
|
|
20230803,100000,14337360,5510,5510,5510,5510,0
|
|
20230803,095900,14337360,5510,5510,5510,5510,1
|
|
20230803,095800,14331850,5510,5510,5510,5510,0
|
|
20230803,095700,14331850,5510,5510,5510,5510,0
|
|
20230803,095600,14331850,5510,5510,5510,5510,0
|
|
20230803,095500,14331850,5510,5510,5510,5510,0
|
|
20230803,095400,14331850,5510,5490,5510,5490,33
|
|
20230803,095300,14150650,5490,5490,5490,5490,0
|
|
20230803,095200,14150650,5490,5460,5490,5460,419
|
|
20230803,095100,11862880,5460,5460,5460,5460,440
|
|
20230803,095000,9460480,5490,5490,5490,5490,0
|
|
20230803,094900,9460480,5490,5490,5490,5490,0
|
|
20230803,094800,9460480,5490,5490,5490,5490,10
|
|
20230803,094700,9405580,5490,5490,5490,5490,0
|
|
20230803,094600,9405580,5490,5490,5490,5490,9
|
|
20230803,094500,9356170,5490,5490,5490,5490,0
|
|
20230803,094400,9356170,5490,5490,5490,5490,0
|
|
20230803,094300,9356170,5490,5490,5490,5490,0
|
|
20230803,094200,9356170,5490,5490,5490,5490,0
|
|
20230803,094100,9356170,5490,5490,5490,5490,19
|
|
20230803,094000,9251860,5490,5490,5490,5490,0
|
|
20230803,093900,9251860,5490,5490,5490,5490,0
|
|
20230803,093800,9251860,5490,5490,5490,5490,1
|
|
20230803,093700,9246370,5490,5490,5490,5490,0
|
|
20230803,093600,9246370,5490,5460,5490,5460,8
|
|
20230803,093500,9202630,5460,5460,5460,5460,1
|
|
20230803,093400,9197170,5420,5420,5420,5420,0
|
|
20230803,093300,9197170,5420,5440,5440,5420,5
|
|
20230803,093200,9170020,5490,5490,5490,5490,0
|
|
20230803,093100,9170020,5490,5490,5490,5490,0
|
|
20230803,093000,9170020,5490,5490,5490,5490,2
|
|
20230803,092900,9159040,5490,5490,5490,5490,0
|
|
20230803,092800,9159040,5490,5490,5490,5490,0
|
|
20230803,092700,9159040,5490,5490,5490,5490,0
|
|
20230803,092600,9159040,5490,5490,5490,5490,0
|
|
20230803,092500,9159040,5490,5490,5490,5490,1
|
|
20230803,092400,9153550,5480,5480,5480,5480,0
|
|
20230803,092300,9153550,5480,5480,5480,5480,0
|
|
20230803,092200,9153550,5480,5480,5480,5480,0
|
|
20230803,092100,9153550,5480,5480,5480,5480,25
|
|
20230803,092000,9016550,5470,5470,5470,5470,0
|
|
20230803,091900,9016550,5470,5470,5470,5470,0
|
|
20230803,091800,9016550,5470,5430,5470,5430,13
|
|
20230803,091700,8945810,5420,5430,5430,5420,4
|
|
20230803,091600,8924120,5430,5430,5430,5430,0
|
|
20230803,091500,8924120,5430,5430,5430,5430,2
|
|
20230803,091400,8913260,5430,5470,5470,5430,167
|
|
20230803,091300,7999810,5470,5470,5470,5470,10
|
|
20230803,091200,7945110,5470,5470,5470,5470,69
|
|
20230803,091100,7567680,5470,5470,5470,5470,0
|
|
20230803,091000,7567680,5470,5470,5470,5470,0
|
|
20230803,090900,7567680,5470,5470,5470,5470,0
|
|
20230803,090800,7567680,5470,5470,5470,5310,260
|
|
20230803,090700,6172520,5490,5490,5490,5490,0
|
|
20230803,090600,6172520,5490,5490,5490,5490,0
|
|
20230803,090500,6172520,5490,5480,5490,5480,71
|
|
20230803,090400,5782740,5480,5480,5480,5480,0
|
|
20230803,090300,5782740,5480,5480,5480,5480,0
|
|
20230803,090200,5782740,5480,5480,5480,5480,100
|
|
20230803,090100,5234740,5500,5500,5500,5500,0
|
|
20230803,090000,5234740,5500,5430,5500,5430,964
|