616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191300,93393260,5450,5450,5450,5450,768
|
|
20230804,191200,93393260,5450,5450,5450,5450,0
|
|
20230804,191100,93393260,5450,5450,5450,5450,0
|
|
20230804,191000,93393260,5450,5450,5450,5450,0
|
|
20230804,190900,93393260,5450,5450,5450,5450,0
|
|
20230804,190800,93393260,5450,5450,5450,5450,0
|
|
20230804,190700,93393260,5450,5450,5450,5450,0
|
|
20230804,190600,93393260,5450,5450,5450,5450,0
|
|
20230804,190500,93393260,5450,5450,5450,5450,0
|
|
20230804,190400,93393260,5450,5450,5450,5450,0
|
|
20230804,190300,93393260,5450,5450,5450,5450,0
|
|
20230804,190200,93393260,5450,5450,5450,5450,0
|
|
20230804,190100,93393260,5450,5450,5450,5450,0
|
|
20230804,190000,93393260,5450,5450,5450,5450,0
|
|
20230804,185900,93393260,5450,5450,5450,5450,0
|
|
20230804,185800,93393260,5450,5450,5450,5450,0
|
|
20230804,185700,93393260,5450,5450,5450,5450,0
|
|
20230804,185600,93393260,5450,5450,5450,5450,0
|
|
20230804,185500,93393260,5450,5450,5450,5450,0
|
|
20230804,185400,93393260,5450,5450,5450,5450,0
|
|
20230804,185300,93393260,5450,5450,5450,5450,0
|
|
20230804,185200,93393260,5450,5450,5450,5450,0
|
|
20230804,185100,93393260,5450,5450,5450,5450,0
|
|
20230804,185000,93393260,5450,5450,5450,5450,0
|
|
20230804,184900,93393260,5450,5450,5450,5450,0
|
|
20230804,184800,93393260,5450,5450,5450,5450,0
|
|
20230804,184700,93393260,5450,5450,5450,5450,0
|
|
20230804,184600,93393260,5450,5450,5450,5450,0
|
|
20230804,184500,93393260,5450,5450,5450,5450,0
|
|
20230804,184400,93393260,5450,5450,5450,5450,0
|
|
20230804,184300,93393260,5450,5450,5450,5450,768
|
|
20230804,184200,93393260,5450,5450,5450,5450,0
|
|
20230804,184100,93393260,5450,5450,5450,5450,0
|
|
20230804,184000,93393260,5450,5450,5450,5450,0
|
|
20230804,183900,93393260,5450,5450,5450,5450,0
|
|
20230804,183800,93393260,5450,5450,5450,5450,0
|
|
20230804,183700,93393260,5450,5450,5450,5450,0
|
|
20230804,183600,93393260,5450,5450,5450,5450,0
|
|
20230804,183500,93393260,5450,5450,5450,5450,0
|
|
20230804,183400,93393260,5450,5450,5450,5450,0
|
|
20230804,183300,93393260,5450,5450,5450,5450,0
|
|
20230804,183200,93393260,5450,5450,5450,5450,0
|
|
20230804,183100,93393260,5450,5450,5450,5450,0
|
|
20230804,183000,93393260,5450,5450,5450,5450,0
|
|
20230804,182900,93393260,5450,5450,5450,5450,0
|
|
20230804,182800,93393260,5450,5450,5450,5450,0
|
|
20230804,182700,93393260,5450,5450,5450,5450,0
|
|
20230804,182600,93393260,5450,5450,5450,5450,0
|
|
20230804,182500,93393260,5450,5450,5450,5450,0
|
|
20230804,182400,93393260,5450,5450,5450,5450,0
|
|
20230804,182300,93393260,5450,5450,5450,5450,0
|
|
20230804,182200,93393260,5450,5450,5450,5450,0
|
|
20230804,182100,93393260,5450,5450,5450,5450,0
|
|
20230804,182000,93393260,5450,5450,5450,5450,0
|
|
20230804,181900,93393260,5450,5450,5450,5450,0
|
|
20230804,181800,93393260,5450,5450,5450,5450,0
|
|
20230804,181700,93393260,5450,5450,5450,5450,0
|
|
20230804,181600,93393260,5450,5450,5450,5450,0
|
|
20230804,181500,93393260,5450,5450,5450,5450,0
|
|
20230804,181400,93393260,5450,5450,5450,5450,0
|
|
20230804,181300,93393260,5450,5450,5450,5450,768
|
|
20230804,181200,93393260,5450,5450,5450,5450,0
|
|
20230804,181100,93393260,5450,5450,5450,5450,0
|
|
20230804,181000,93393260,5450,5450,5450,5450,0
|
|
20230804,180900,93393260,5450,5450,5450,5450,0
|
|
20230804,180800,93393260,5450,5450,5450,5450,0
|
|
20230804,180700,93393260,5450,5450,5450,5450,0
|
|
20230804,180600,93393260,5450,5450,5450,5450,0
|
|
20230804,180500,93393260,5450,5450,5450,5450,0
|
|
20230804,180400,93393260,5450,5450,5450,5450,0
|
|
20230804,180300,93393260,5450,5450,5450,5450,0
|
|
20230804,180200,93393260,5450,5450,5450,5450,0
|
|
20230804,180100,93393260,5450,5450,5450,5450,0
|
|
20230804,180000,93393260,5450,5450,5450,5450,0
|
|
20230804,175900,93393260,5450,5450,5450,5450,0
|
|
20230804,175800,93393260,5450,5450,5450,5450,0
|
|
20230804,175700,93393260,5450,5450,5450,5450,0
|
|
20230804,175600,93393260,5450,5450,5450,5450,0
|
|
20230804,175500,93393260,5450,5450,5450,5450,0
|
|
20230804,175400,93393260,5450,5450,5450,5450,0
|
|
20230804,175300,93393260,5450,5450,5450,5450,0
|
|
20230804,175200,93393260,5450,5450,5450,5450,0
|
|
20230804,175100,93393260,5450,5450,5450,5450,0
|
|
20230804,175000,93393260,5450,5450,5450,5450,0
|
|
20230804,174900,93393260,5450,5450,5450,5450,0
|
|
20230804,174800,93393260,5450,5450,5450,5450,0
|
|
20230804,174700,93393260,5450,5450,5450,5450,0
|
|
20230804,174600,93393260,5450,5450,5450,5450,0
|
|
20230804,174500,93393260,5450,5450,5450,5450,0
|
|
20230804,174400,93393260,5450,5450,5450,5450,0
|
|
20230804,174300,93393260,5450,5450,5450,5450,768
|
|
20230804,174200,93393260,5450,5450,5450,5450,0
|
|
20230804,174100,93393260,5450,5450,5450,5450,0
|
|
20230804,174000,93393260,5450,5450,5450,5450,0
|
|
20230804,173900,93393260,5450,5450,5450,5450,0
|
|
20230804,173800,93393260,5450,5450,5450,5450,0
|
|
20230804,173700,93393260,5450,5450,5450,5450,0
|
|
20230804,173600,93393260,5450,5450,5450,5450,0
|
|
20230804,173500,93393260,5450,5450,5450,5450,0
|
|
20230804,173400,93393260,5450,5450,5450,5450,0
|
|
20230804,173300,93393260,5450,5450,5450,5450,0
|
|
20230804,173200,93393260,5450,5450,5450,5450,0
|
|
20230804,173100,93393260,5450,5450,5450,5450,0
|
|
20230804,173000,93393260,5450,5450,5450,5450,0
|
|
20230804,172900,93393260,5450,5450,5450,5450,0
|
|
20230804,172800,93393260,5450,5450,5450,5450,0
|
|
20230804,172700,93393260,5450,5450,5450,5450,0
|
|
20230804,172600,93393260,5450,5450,5450,5450,0
|
|
20230804,172500,93393260,5450,5450,5450,5450,0
|
|
20230804,172400,93393260,5450,5450,5450,5450,0
|
|
20230804,172300,93393260,5450,5450,5450,5450,0
|
|
20230804,172200,93393260,5450,5450,5450,5450,0
|
|
20230804,172100,93393260,5450,5450,5450,5450,0
|
|
20230804,172000,93393260,5450,5450,5450,5450,0
|
|
20230804,171900,93393260,5450,5450,5450,5450,0
|
|
20230804,171800,93393260,5450,5450,5450,5450,0
|
|
20230804,171700,93393260,5450,5450,5450,5450,0
|
|
20230804,171600,93393260,5450,5450,5450,5450,0
|
|
20230804,171500,93393260,5450,5450,5450,5450,0
|
|
20230804,171400,93393260,5450,5450,5450,5450,0
|
|
20230804,171300,93393260,5450,5450,5450,5450,768
|
|
20230804,171200,93393260,5450,5450,5450,5450,0
|
|
20230804,171100,93393260,5450,5450,5450,5450,0
|
|
20230804,171000,93393260,5450,5450,5450,5450,0
|
|
20230804,170900,93393260,5450,5450,5450,5450,0
|
|
20230804,170800,93393260,5450,5450,5450,5450,0
|
|
20230804,170700,93393260,5450,5450,5450,5450,0
|
|
20230804,170600,93393260,5450,5450,5450,5450,0
|
|
20230804,170500,93393260,5450,5450,5450,5450,0
|
|
20230804,170400,93393260,5450,5450,5450,5450,0
|
|
20230804,170300,93393260,5450,5450,5450,5450,0
|
|
20230804,170200,93393260,5450,5450,5450,5450,0
|
|
20230804,170100,93393260,5450,5450,5450,5450,0
|
|
20230804,170000,93393260,5450,5450,5450,5450,0
|
|
20230804,165900,93393260,5450,5450,5450,5450,0
|
|
20230804,165800,93393260,5450,5450,5450,5450,0
|
|
20230804,165700,93393260,5450,5450,5450,5450,0
|
|
20230804,165600,93393260,5450,5450,5450,5450,0
|
|
20230804,165500,93393260,5450,5450,5450,5450,0
|
|
20230804,165400,93393260,5450,5450,5450,5450,0
|
|
20230804,165300,93393260,5450,5450,5450,5450,0
|
|
20230804,165200,93393260,5450,5450,5450,5450,0
|
|
20230804,165100,93393260,5450,5450,5450,5450,0
|
|
20230804,165000,93393260,5450,5450,5450,5450,0
|
|
20230804,164900,93393260,5450,5450,5450,5450,0
|
|
20230804,164800,93393260,5450,5450,5450,5450,0
|
|
20230804,164700,93393260,5450,5450,5450,5450,0
|
|
20230804,164600,93393260,5450,5450,5450,5450,0
|
|
20230804,164500,93393260,5450,5450,5450,5450,0
|
|
20230804,164400,93393260,5450,5450,5450,5450,0
|
|
20230804,164300,93393260,5450,5450,5450,5450,768
|
|
20230804,164200,93393260,5450,5450,5450,5450,0
|
|
20230804,164100,93393260,5450,5450,5450,5450,0
|
|
20230804,164000,93393260,5450,5450,5450,5450,0
|
|
20230804,163900,93393260,5450,5450,5450,5450,0
|
|
20230804,163800,93393260,5450,5450,5450,5450,0
|
|
20230804,163700,93393260,5450,5450,5450,5450,0
|
|
20230804,163600,93393260,5450,5450,5450,5450,0
|
|
20230804,163500,93393260,5450,5450,5450,5450,0
|
|
20230804,163400,93393260,5450,5450,5450,5450,0
|
|
20230804,163300,93393260,5450,5450,5450,5450,0
|
|
20230804,163200,93393260,5450,5450,5450,5450,0
|
|
20230804,163100,93393260,5450,5450,5450,5450,0
|
|
20230804,163000,93393260,5450,5450,5450,5450,0
|
|
20230804,162900,93393260,5450,5450,5450,5450,0
|
|
20230804,162800,93393260,5450,5450,5450,5450,0
|
|
20230804,162700,93393260,5450,5450,5450,5450,0
|
|
20230804,162600,93393260,5450,5450,5450,5450,0
|
|
20230804,162500,93393260,5450,5450,5450,5450,0
|
|
20230804,162400,93393260,5450,5450,5450,5450,0
|
|
20230804,162300,93393260,5450,5450,5450,5450,0
|
|
20230804,162200,93393260,5450,5450,5450,5450,0
|
|
20230804,162100,93393260,5450,5450,5450,5450,0
|
|
20230804,162000,93393260,5450,5450,5450,5450,0
|
|
20230804,161900,93393260,5450,5450,5450,5450,0
|
|
20230804,161800,93393260,5450,5450,5450,5450,0
|
|
20230804,161700,93393260,5450,5450,5450,5450,0
|
|
20230804,161600,93393260,5450,5450,5450,5450,0
|
|
20230804,161500,93393260,5450,5450,5450,5450,0
|
|
20230804,161400,93393260,5450,5450,5450,5450,0
|
|
20230804,161300,93393260,5450,5450,5450,5450,768
|
|
20230804,161200,93393260,5450,5450,5450,5450,0
|
|
20230804,161100,93393260,5450,5450,5450,5450,0
|
|
20230804,161000,93393260,5450,5450,5450,5450,0
|
|
20230804,160900,93393260,5450,5450,5450,5450,0
|
|
20230804,160800,93393260,5450,5450,5450,5450,0
|
|
20230804,160700,93393260,5450,5450,5450,5450,0
|
|
20230804,160600,93393260,5450,5450,5450,5450,0
|
|
20230804,160500,93393260,5450,5450,5450,5450,0
|
|
20230804,160400,93393260,5450,5450,5450,5450,0
|
|
20230804,160300,93393260,5450,5450,5450,5450,0
|
|
20230804,160200,93393260,5450,5450,5450,5450,0
|
|
20230804,160100,93393260,5450,5450,5450,5450,0
|
|
20230804,160000,93393260,5450,5450,5450,5450,0
|
|
20230804,155900,93393260,5450,5450,5450,5450,0
|
|
20230804,155800,93393260,5450,5450,5450,5450,0
|
|
20230804,155700,93393260,5450,5450,5450,5450,0
|
|
20230804,155600,93393260,5450,5450,5450,5450,0
|
|
20230804,155500,93393260,5450,5450,5450,5450,0
|
|
20230804,155400,93393260,5450,5450,5450,5450,0
|
|
20230804,155300,93393260,5450,5450,5450,5450,0
|
|
20230804,155200,93393260,5450,5450,5450,5450,0
|
|
20230804,155100,93393260,5450,5450,5450,5450,0
|
|
20230804,155000,93393260,5450,5450,5450,5450,0
|
|
20230804,154900,93393260,5450,5450,5450,5450,0
|
|
20230804,154800,93393260,5450,5450,5450,5450,0
|
|
20230804,154700,93393260,5450,5450,5450,5450,0
|
|
20230804,154600,93393260,5450,5450,5450,5450,0
|
|
20230804,154500,93393260,5450,5450,5450,5450,0
|
|
20230804,154400,93393260,5450,5450,5450,5450,0
|
|
20230804,154300,93393260,5450,5450,5450,5450,768
|
|
20230804,154200,93393260,5450,5450,5450,5450,0
|
|
20230804,154100,93393260,5450,5450,5450,5450,0
|
|
20230804,154000,93393260,5450,5450,5450,5450,0
|
|
20230804,153900,93393260,5450,5450,5450,5450,0
|
|
20230804,153800,93393260,5450,5450,5450,5450,0
|
|
20230804,153700,93393260,5450,5450,5450,5450,0
|
|
20230804,153600,93393260,5450,5450,5450,5450,0
|
|
20230804,153500,93393260,5450,5450,5450,5450,0
|
|
20230804,153400,93393260,5450,5450,5450,5450,0
|
|
20230804,153300,93393260,5450,5450,5450,5450,0
|
|
20230804,153200,93393260,5450,5450,5450,5450,0
|
|
20230804,153100,93393260,5450,5450,5450,5450,0
|
|
20230804,153000,93393260,5450,5450,5450,5450,768
|
|
20230804,152900,89207660,5450,5450,5450,5450,0
|
|
20230804,152800,89207660,5450,5450,5450,5450,0
|
|
20230804,152700,89207660,5450,5450,5450,5450,0
|
|
20230804,152600,89207660,5450,5450,5450,5450,0
|
|
20230804,152500,89207660,5450,5450,5450,5450,0
|
|
20230804,152400,89207660,5450,5450,5450,5450,0
|
|
20230804,152300,89207660,5450,5450,5450,5450,0
|
|
20230804,152200,89207660,5450,5450,5450,5450,0
|
|
20230804,152100,89207660,5450,5450,5450,5450,0
|
|
20230804,152000,89207660,5450,5450,5450,5450,0
|
|
20230804,151900,89207660,5450,5410,5450,5410,246
|
|
20230804,151800,87872020,5440,5440,5440,5440,0
|
|
20230804,151700,87872020,5440,5430,5440,5430,40
|
|
20230804,151600,87654810,5430,5430,5430,5430,0
|
|
20230804,151500,87654810,5430,5430,5430,5430,0
|
|
20230804,151400,87654810,5430,5430,5430,5430,0
|
|
20230804,151300,87654810,5430,5430,5430,5430,0
|
|
20230804,151200,87654810,5430,5430,5430,5430,0
|
|
20230804,151100,87654810,5430,5430,5430,5430,0
|
|
20230804,151000,87654810,5430,5430,5430,5400,113
|
|
20230804,150900,87044080,5440,5440,5440,5440,0
|
|
20230804,150800,87044080,5440,5440,5440,5440,0
|
|
20230804,150700,87044080,5440,5440,5440,5440,13
|
|
20230804,150600,86973360,5400,5420,5420,5400,501
|
|
20230804,150500,84267460,5440,5440,5440,5440,623
|
|
20230804,150400,80878340,5430,5430,5430,5430,705
|
|
20230804,150300,77050190,5430,5430,5430,5430,0
|
|
20230804,150200,77050190,5430,5430,5430,5430,0
|
|
20230804,150100,77050190,5430,5400,5430,5400,171
|
|
20230804,150000,76126760,5400,5400,5400,5400,0
|
|
20230804,145900,76126760,5400,5400,5400,5400,2
|
|
20230804,145800,76115960,5430,5430,5430,5430,4
|
|
20230804,145700,76094240,5430,5430,5430,5430,4
|
|
20230804,145600,76072520,5430,5430,5430,5430,0
|
|
20230804,145500,76072520,5430,5430,5430,5430,1
|
|
20230804,145400,76067090,5430,5430,5430,5430,0
|
|
20230804,145300,76067090,5430,5430,5430,5430,0
|
|
20230804,145200,76067090,5430,5430,5430,5430,0
|
|
20230804,145100,76067090,5430,5430,5430,5430,0
|
|
20230804,145000,76067090,5430,5430,5430,5430,0
|
|
20230804,144900,76067090,5430,5430,5430,5430,0
|
|
20230804,144800,76067090,5430,5430,5430,5430,1
|
|
20230804,144700,76061660,5400,5400,5400,5400,0
|
|
20230804,144600,76061660,5400,5400,5400,5400,1
|
|
20230804,144500,76056260,5430,5430,5430,5430,0
|
|
20230804,144400,76056260,5430,5430,5430,5430,0
|
|
20230804,144300,76056260,5430,5430,5430,5430,184
|
|
20230804,144200,75057140,5430,5430,5430,5430,0
|
|
20230804,144100,75057140,5430,5430,5430,5430,0
|
|
20230804,144000,75057140,5430,5430,5430,5430,0
|
|
20230804,143900,75057140,5430,5430,5430,5430,0
|
|
20230804,143800,75057140,5430,5430,5430,5430,0
|
|
20230804,143700,75057140,5430,5430,5430,5430,0
|
|
20230804,143600,75057140,5430,5430,5430,5430,0
|
|
20230804,143500,75057140,5430,5430,5430,5430,0
|
|
20230804,143400,75057140,5430,5430,5430,5430,74
|
|
20230804,143300,74655320,5390,5390,5390,5390,0
|
|
20230804,143200,74655320,5390,5400,5400,5390,201
|
|
20230804,143100,73571880,5390,5390,5390,5390,160
|
|
20230804,143000,72709480,5430,5430,5430,5430,0
|
|
20230804,142900,72709480,5430,5430,5430,5430,0
|
|
20230804,142800,72709480,5430,5430,5430,5430,0
|
|
20230804,142700,72709480,5430,5430,5430,5430,0
|
|
20230804,142600,72709480,5430,5430,5430,5430,0
|
|
20230804,142500,72709480,5430,5430,5430,5430,0
|
|
20230804,142400,72709480,5430,5430,5430,5430,0
|
|
20230804,142300,72709480,5430,5430,5430,5430,0
|
|
20230804,142200,72709480,5430,5430,5430,5430,0
|
|
20230804,142100,72709480,5430,5430,5430,5430,0
|
|
20230804,142000,72709480,5430,5430,5430,5430,0
|
|
20230804,141900,72709480,5430,5430,5430,5430,0
|
|
20230804,141800,72709480,5430,5430,5430,5430,0
|
|
20230804,141700,72709480,5430,5430,5430,5430,0
|
|
20230804,141600,72709480,5430,5430,5430,5430,0
|
|
20230804,141500,72709480,5430,5430,5430,5430,0
|
|
20230804,141400,72709480,5430,5430,5430,5430,0
|
|
20230804,141300,72709480,5430,5430,5430,5430,0
|
|
20230804,141200,72709480,5430,5430,5430,5430,5
|
|
20230804,141100,72682330,5440,5440,5440,5440,0
|
|
20230804,141000,72682330,5440,5440,5440,5440,0
|
|
20230804,140900,72682330,5440,5440,5440,5440,0
|
|
20230804,140800,72682330,5440,5440,5440,5440,0
|
|
20230804,140700,72682330,5440,5440,5440,5440,0
|
|
20230804,140600,72682330,5440,5440,5440,5440,0
|
|
20230804,140500,72682330,5440,5440,5440,5440,0
|
|
20230804,140400,72682330,5440,5440,5440,5440,0
|
|
20230804,140300,72682330,5440,5440,5440,5440,0
|
|
20230804,140200,72682330,5440,5440,5440,5440,0
|
|
20230804,140100,72682330,5440,5440,5440,5440,0
|
|
20230804,140000,72682330,5440,5440,5440,5440,0
|
|
20230804,135900,72682330,5440,5440,5440,5440,0
|
|
20230804,135800,72682330,5440,5440,5440,5440,0
|
|
20230804,135700,72682330,5440,5440,5440,5440,0
|
|
20230804,135600,72682330,5440,5430,5440,5430,45
|
|
20230804,135500,72437970,5430,5430,5430,5430,0
|
|
20230804,135400,72437970,5430,5390,5430,5380,1503
|
|
20230804,135300,64349770,5430,5430,5430,5430,0
|
|
20230804,135200,64349770,5430,5430,5430,5430,0
|
|
20230804,135100,64349770,5430,5430,5430,5430,0
|
|
20230804,135000,64349770,5430,5390,5430,5390,12
|
|
20230804,134900,64285010,5400,5400,5400,5400,0
|
|
20230804,134800,64285010,5400,5400,5400,5400,0
|
|
20230804,134700,64285010,5400,5400,5400,5400,4
|
|
20230804,134600,64263410,5400,5400,5400,5400,0
|
|
20230804,134500,64263410,5400,5400,5400,5400,10
|
|
20230804,134400,64209410,5440,5440,5440,5440,0
|
|
20230804,134300,64209410,5440,5440,5440,5440,0
|
|
20230804,134200,64209410,5440,5440,5440,5440,0
|
|
20230804,134100,64209410,5440,5440,5440,5440,0
|
|
20230804,134000,64209410,5440,5440,5440,5440,2
|
|
20230804,133900,64198530,5440,5440,5440,5440,0
|
|
20230804,133800,64198530,5440,5440,5440,5440,0
|
|
20230804,133700,64198530,5440,5440,5440,5440,0
|
|
20230804,133600,64198530,5440,5440,5440,5440,0
|
|
20230804,133500,64198530,5440,5440,5440,5440,0
|
|
20230804,133400,64198530,5440,5440,5440,5440,0
|
|
20230804,133300,64198530,5440,5440,5440,5440,0
|
|
20230804,133200,64198530,5440,5440,5440,5440,1
|
|
20230804,133100,64193090,5440,5440,5440,5440,0
|
|
20230804,133000,64193090,5440,5440,5440,5440,0
|
|
20230804,132900,64193090,5440,5440,5440,5440,0
|
|
20230804,132800,64193090,5440,5440,5440,5440,0
|
|
20230804,132700,64193090,5440,5440,5440,5440,0
|
|
20230804,132600,64193090,5440,5440,5440,5440,0
|
|
20230804,132500,64193090,5440,5440,5440,5440,0
|
|
20230804,132400,64193090,5440,5440,5440,5440,0
|
|
20230804,132300,64193090,5440,5440,5440,5440,0
|
|
20230804,132200,64193090,5440,5440,5440,5440,0
|
|
20230804,132100,64193090,5440,5440,5440,5440,0
|
|
20230804,132000,64193090,5440,5440,5440,5440,0
|
|
20230804,131900,64193090,5440,5440,5440,5440,0
|
|
20230804,131800,64193090,5440,5440,5440,5440,0
|
|
20230804,131700,64193090,5440,5440,5440,5440,0
|
|
20230804,131600,64193090,5440,5440,5440,5440,0
|
|
20230804,131500,64193090,5440,5440,5440,5440,0
|
|
20230804,131400,64193090,5440,5440,5440,5440,0
|
|
20230804,131300,64193090,5440,5440,5440,5440,0
|
|
20230804,131200,64193090,5440,5440,5440,5440,0
|
|
20230804,131100,64193090,5440,5440,5440,5440,0
|
|
20230804,131000,64193090,5440,5440,5440,5440,0
|
|
20230804,130900,64193090,5440,5440,5440,5440,1
|
|
20230804,130800,64187650,5440,5440,5440,5440,0
|
|
20230804,130700,64187650,5440,5440,5440,5440,0
|
|
20230804,130600,64187650,5440,5440,5440,5440,0
|
|
20230804,130500,64187650,5440,5440,5440,5440,0
|
|
20230804,130400,64187650,5440,5440,5440,5440,0
|
|
20230804,130300,64187650,5440,5440,5440,5440,0
|
|
20230804,130200,64187650,5440,5440,5440,5440,0
|
|
20230804,130100,64187650,5440,5440,5440,5440,0
|
|
20230804,130000,64187650,5440,5440,5440,5440,0
|
|
20230804,125900,64187650,5440,5440,5440,5440,0
|
|
20230804,125800,64187650,5440,5440,5440,5440,0
|
|
20230804,125700,64187650,5440,5440,5440,5440,0
|
|
20230804,125600,64187650,5440,5440,5440,5440,0
|
|
20230804,125500,64187650,5440,5440,5440,5440,0
|
|
20230804,125400,64187650,5440,5440,5440,5440,0
|
|
20230804,125300,64187650,5440,5430,5440,5430,5
|
|
20230804,125200,64160490,5440,5440,5440,5440,0
|
|
20230804,125100,64160490,5440,5410,5440,5410,28
|
|
20230804,125000,64008660,5410,5410,5410,5410,0
|
|
20230804,124900,64008660,5410,5410,5410,5410,0
|
|
20230804,124800,64008660,5410,5410,5410,5410,0
|
|
20230804,124700,64008660,5410,5410,5410,5410,0
|
|
20230804,124600,64008660,5410,5410,5410,5410,0
|
|
20230804,124500,64008660,5410,5410,5410,5410,0
|
|
20230804,124400,64008660,5410,5380,5410,5370,550
|
|
20230804,124300,61054990,5380,5390,5390,5380,27
|
|
20230804,124200,60909700,5440,5440,5440,5440,0
|
|
20230804,124100,60909700,5440,5440,5440,5440,0
|
|
20230804,124000,60909700,5440,5440,5440,5440,0
|
|
20230804,123900,60909700,5440,5440,5440,5440,0
|
|
20230804,123800,60909700,5440,5440,5440,5440,0
|
|
20230804,123700,60909700,5440,5440,5440,5440,0
|
|
20230804,123600,60909700,5440,5440,5440,5440,0
|
|
20230804,123500,60909700,5440,5440,5440,5440,0
|
|
20230804,123400,60909700,5440,5440,5440,5440,0
|
|
20230804,123300,60909700,5440,5440,5440,5440,0
|
|
20230804,123200,60909700,5440,5440,5440,5440,0
|
|
20230804,123100,60909700,5440,5440,5440,5440,0
|
|
20230804,123000,60909700,5440,5440,5440,5440,0
|
|
20230804,122900,60909700,5440,5440,5440,5440,0
|
|
20230804,122800,60909700,5440,5440,5440,5440,0
|
|
20230804,122700,60909700,5440,5440,5440,5440,1
|
|
20230804,122600,60904260,5400,5400,5400,5400,0
|
|
20230804,122500,60904260,5400,5400,5400,5400,0
|
|
20230804,122400,60904260,5400,5410,5410,5400,1259
|
|
20230804,122300,54105590,5410,5410,5410,5410,0
|
|
20230804,122200,54105590,5410,5410,5410,5410,0
|
|
20230804,122100,54105590,5410,5410,5410,5410,0
|
|
20230804,122000,54105590,5410,5410,5410,5410,0
|
|
20230804,121900,54105590,5410,5410,5410,5410,900
|
|
20230804,121800,49236590,5420,5420,5420,5420,0
|
|
20230804,121700,49236590,5420,5420,5420,5420,0
|
|
20230804,121600,49236590,5420,5430,5430,5420,1468
|
|
20230804,121500,41279730,5460,5460,5460,5460,0
|
|
20230804,121400,41279730,5460,5460,5460,5460,0
|
|
20230804,121300,41279730,5460,5460,5460,5460,0
|
|
20230804,121200,41279730,5460,5460,5460,5460,0
|
|
20230804,121100,41279730,5460,5460,5460,5460,0
|
|
20230804,121000,41279730,5460,5460,5460,5460,0
|
|
20230804,120900,41279730,5460,5460,5460,5460,0
|
|
20230804,120800,41279730,5460,5460,5460,5460,0
|
|
20230804,120700,41279730,5460,5460,5460,5460,0
|
|
20230804,120600,41279730,5460,5460,5460,5460,0
|
|
20230804,120500,41279730,5460,5460,5460,5460,0
|
|
20230804,120400,41279730,5460,5460,5460,5460,0
|
|
20230804,120300,41279730,5460,5460,5460,5460,0
|
|
20230804,120200,41279730,5460,5460,5460,5460,0
|
|
20230804,120100,41279730,5460,5460,5460,5460,0
|
|
20230804,120000,41279730,5460,5460,5460,5460,0
|
|
20230804,115900,41279730,5460,5460,5460,5460,0
|
|
20230804,115800,41279730,5460,5460,5460,5460,0
|
|
20230804,115700,41279730,5460,5460,5460,5460,0
|
|
20230804,115600,41279730,5460,5460,5460,5460,0
|
|
20230804,115500,41279730,5460,5460,5460,5460,549
|
|
20230804,115400,38282190,5460,5460,5460,5460,0
|
|
20230804,115300,38282190,5460,5460,5460,5460,0
|
|
20230804,115200,38282190,5460,5460,5460,5460,0
|
|
20230804,115100,38282190,5460,5460,5460,5460,0
|
|
20230804,115000,38282190,5460,5460,5460,5460,0
|
|
20230804,114900,38282190,5460,5430,5460,5430,21
|
|
20230804,114800,38168130,5470,5470,5470,5470,0
|
|
20230804,114700,38168130,5470,5470,5470,5470,0
|
|
20230804,114600,38168130,5470,5470,5470,5470,0
|
|
20230804,114500,38168130,5470,5470,5470,5470,0
|
|
20230804,114400,38168130,5470,5470,5470,5470,0
|
|
20230804,114300,38168130,5470,5470,5470,5470,0
|
|
20230804,114200,38168130,5470,5470,5470,5470,0
|
|
20230804,114100,38168130,5470,5470,5470,5470,0
|
|
20230804,114000,38168130,5470,5470,5470,5470,0
|
|
20230804,113900,38168130,5470,5470,5470,5470,0
|
|
20230804,113800,38168130,5470,5470,5470,5470,1
|
|
20230804,113700,38162660,5430,5430,5430,5430,160
|
|
20230804,113600,37293860,5470,5470,5470,5470,0
|
|
20230804,113500,37293860,5470,5470,5470,5470,0
|
|
20230804,113400,37293860,5470,5470,5470,5470,0
|
|
20230804,113300,37293860,5470,5470,5470,5470,0
|
|
20230804,113200,37293860,5470,5470,5470,5470,0
|
|
20230804,113100,37293860,5470,5470,5470,5470,0
|
|
20230804,113000,37293860,5470,5470,5470,5470,0
|
|
20230804,112900,37293860,5470,5470,5470,5470,0
|
|
20230804,112800,37293860,5470,5470,5470,5470,1
|
|
20230804,112700,37288390,5430,5430,5430,5430,0
|
|
20230804,112600,37288390,5430,5430,5430,5430,0
|
|
20230804,112500,37288390,5430,5430,5430,5430,0
|
|
20230804,112400,37288390,5430,5430,5430,5430,33
|
|
20230804,112300,37109200,5430,5430,5430,5430,0
|
|
20230804,112200,37109200,5430,5430,5430,5430,0
|
|
20230804,112100,37109200,5430,5430,5430,5430,0
|
|
20230804,112000,37109200,5430,5430,5430,5430,0
|
|
20230804,111900,37109200,5430,5430,5430,5430,100
|
|
20230804,111800,36566200,5480,5480,5480,5480,0
|
|
20230804,111700,36566200,5480,5480,5480,5480,0
|
|
20230804,111600,36566200,5480,5480,5480,5480,0
|
|
20230804,111500,36566200,5480,5480,5480,5480,0
|
|
20230804,111400,36566200,5480,5480,5480,5480,0
|
|
20230804,111300,36566200,5480,5480,5480,5480,0
|
|
20230804,111200,36566200,5480,5480,5480,5480,0
|
|
20230804,111100,36566200,5480,5480,5480,5480,0
|
|
20230804,111000,36566200,5480,5480,5480,5480,0
|
|
20230804,110900,36566200,5480,5480,5480,5480,0
|
|
20230804,110800,36566200,5480,5480,5480,5480,0
|
|
20230804,110700,36566200,5480,5480,5480,5480,0
|
|
20230804,110600,36566200,5480,5480,5480,5480,0
|
|
20230804,110500,36566200,5480,5480,5480,5480,0
|
|
20230804,110400,36566200,5480,5480,5480,5480,0
|
|
20230804,110300,36566200,5480,5480,5480,5480,0
|
|
20230804,110200,36566200,5480,5470,5480,5470,9
|
|
20230804,110100,36516930,5480,5480,5480,5480,0
|
|
20230804,110000,36516930,5480,5480,5480,5480,0
|
|
20230804,105900,36516930,5480,5470,5480,5470,6
|
|
20230804,105800,36484090,5470,5470,5470,5470,28
|
|
20230804,105700,36330930,5480,5480,5480,5480,0
|
|
20230804,105600,36330930,5480,5480,5480,5480,0
|
|
20230804,105500,36330930,5480,5480,5480,5480,0
|
|
20230804,105400,36330930,5480,5480,5480,5480,0
|
|
20230804,105300,36330930,5480,5440,5480,5440,44
|
|
20230804,105200,36091100,5430,5430,5430,5430,0
|
|
20230804,105100,36091100,5430,5430,5430,5430,0
|
|
20230804,105000,36091100,5430,5430,5430,5430,0
|
|
20230804,104900,36091100,5430,5430,5430,5430,1
|
|
20230804,104800,36085670,5440,5440,5440,5440,39
|
|
20230804,104700,35873510,5480,5480,5480,5480,0
|
|
20230804,104600,35873510,5480,5480,5480,5480,0
|
|
20230804,104500,35873510,5480,5480,5480,5480,0
|
|
20230804,104400,35873510,5480,5480,5480,5480,0
|
|
20230804,104300,35873510,5480,5450,5480,5450,32
|
|
20230804,104200,35698270,5430,5430,5430,5430,1079
|
|
20230804,104100,29839300,5430,5430,5430,5430,0
|
|
20230804,104000,29839300,5430,5430,5430,5430,0
|
|
20230804,103900,29839300,5430,5430,5430,5430,0
|
|
20230804,103800,29839300,5430,5430,5430,5430,0
|
|
20230804,103700,29839300,5430,5430,5430,5430,0
|
|
20230804,103600,29839300,5430,5430,5430,5430,0
|
|
20230804,103500,29839300,5430,5430,5430,5430,0
|
|
20230804,103400,29839300,5430,5410,5430,5410,37
|
|
20230804,103300,29639110,5410,5410,5410,5410,1
|
|
20230804,103200,29633700,5430,5430,5430,5430,0
|
|
20230804,103100,29633700,5430,5430,5430,5430,0
|
|
20230804,103000,29633700,5430,5430,5430,5430,0
|
|
20230804,102900,29633700,5430,5430,5430,5430,1
|
|
20230804,102800,29628270,5420,5420,5420,5420,735
|
|
20230804,102700,25644570,5430,5440,5440,5430,252
|
|
20230804,102600,24276140,5450,5450,5450,5450,0
|
|
20230804,102500,24276140,5450,5440,5450,5430,1207
|
|
20230804,102400,17713440,5440,5460,5460,5440,8
|
|
20230804,102300,17669900,5460,5460,5460,5460,0
|
|
20230804,102200,17669900,5460,5460,5460,5460,0
|
|
20230804,102100,17669900,5460,5460,5460,5460,0
|
|
20230804,102000,17669900,5460,5460,5460,5460,0
|
|
20230804,101900,17669900,5460,5460,5460,5460,0
|
|
20230804,101800,17669900,5460,5460,5460,5460,0
|
|
20230804,101700,17669900,5460,5460,5460,5460,0
|
|
20230804,101600,17669900,5460,5460,5460,5460,0
|
|
20230804,101500,17669900,5460,5460,5460,5460,0
|
|
20230804,101400,17669900,5460,5460,5460,5460,18
|
|
20230804,101300,17571620,5440,5440,5440,5440,290
|
|
20230804,101200,15994020,5480,5480,5480,5480,0
|
|
20230804,101100,15994020,5480,5480,5480,5480,0
|
|
20230804,101000,15994020,5480,5480,5480,5480,0
|
|
20230804,100900,15994020,5480,5480,5480,5480,0
|
|
20230804,100800,15994020,5480,5480,5480,5480,0
|
|
20230804,100700,15994020,5480,5480,5480,5480,0
|
|
20230804,100600,15994020,5480,5480,5480,5480,0
|
|
20230804,100500,15994020,5480,5480,5480,5480,0
|
|
20230804,100400,15994020,5480,5480,5480,5480,0
|
|
20230804,100300,15994020,5480,5480,5480,5480,0
|
|
20230804,100200,15994020,5480,5480,5480,5480,0
|
|
20230804,100100,15994020,5480,5480,5480,5480,0
|
|
20230804,100000,15994020,5480,5460,5480,5460,47
|
|
20230804,095900,15736600,5460,5460,5460,5460,1
|
|
20230804,095800,15731140,5420,5420,5420,5420,0
|
|
20230804,095700,15731140,5420,5430,5430,5420,200
|
|
20230804,095600,14646140,5480,5450,5480,5450,13
|
|
20230804,095500,14575160,5430,5480,5480,5430,21
|
|
20230804,095400,14461080,5480,5440,5480,5440,11
|
|
20230804,095300,14401100,5440,5440,5440,5440,0
|
|
20230804,095200,14401100,5440,5440,5440,5440,83
|
|
20230804,095100,13949580,5460,5460,5460,5460,0
|
|
20230804,095000,13949580,5460,5460,5460,5460,0
|
|
20230804,094900,13949580,5460,5460,5460,5460,0
|
|
20230804,094800,13949580,5460,5460,5460,5460,0
|
|
20230804,094700,13949580,5460,5460,5460,5460,1
|
|
20230804,094600,13944120,5450,5450,5450,5450,0
|
|
20230804,094500,13944120,5450,5450,5450,5450,0
|
|
20230804,094400,13944120,5450,5450,5450,5450,0
|
|
20230804,094300,13944120,5450,5450,5450,5450,5
|
|
20230804,094200,13916870,5450,5470,5470,5450,598
|
|
20230804,094100,10657370,5490,5490,5490,5490,0
|
|
20230804,094000,10657370,5490,5500,5500,5490,4
|
|
20230804,093900,10635390,5490,5490,5490,5490,7
|
|
20230804,093800,10596960,5490,5490,5490,5490,1
|
|
20230804,093700,10591470,5510,5510,5510,5510,0
|
|
20230804,093600,10591470,5510,5490,5510,5490,31
|
|
20230804,093500,10421160,5490,5490,5490,5490,0
|
|
20230804,093400,10421160,5490,5490,5490,5490,40
|
|
20230804,093300,10201560,5490,5490,5490,5490,1
|
|
20230804,093200,10196070,5500,5500,5500,5500,450
|
|
20230804,093100,7721070,5500,5500,5500,5500,10
|
|
20230804,093000,7666070,5510,5510,5510,5510,0
|
|
20230804,092900,7666070,5510,5510,5510,5510,0
|
|
20230804,092800,7666070,5510,5510,5510,5510,0
|
|
20230804,092700,7666070,5510,5510,5510,5510,0
|
|
20230804,092600,7666070,5510,5510,5510,5510,0
|
|
20230804,092500,7666070,5510,5510,5510,5510,0
|
|
20230804,092400,7666070,5510,5510,5510,5510,0
|
|
20230804,092300,7666070,5510,5510,5510,5510,0
|
|
20230804,092200,7666070,5510,5510,5510,5510,0
|
|
20230804,092100,7666070,5510,5510,5510,5510,0
|
|
20230804,092000,7666070,5510,5480,5510,5480,163
|
|
20230804,091900,6768190,5490,5480,5490,5480,27
|
|
20230804,091800,6620210,5480,5470,5480,5470,5
|
|
20230804,091700,6592850,5470,5470,5470,5470,4
|
|
20230804,091600,6570970,5460,5470,5470,5460,24
|
|
20230804,091500,6439910,5460,5460,5460,5460,311
|
|
20230804,091400,4741850,5470,5470,5470,5470,2
|
|
20230804,091300,4730910,5510,5510,5510,5510,0
|
|
20230804,091200,4730910,5510,5490,5510,5490,150
|
|
20230804,091100,3904500,5510,5510,5510,5510,0
|
|
20230804,091000,3904500,5510,5510,5510,5510,0
|
|
20230804,090900,3904500,5510,5510,5510,5510,0
|
|
20230804,090800,3904500,5510,5450,5510,5450,52
|
|
20230804,090700,3620180,5450,5440,5450,5440,106
|
|
20230804,090600,3043500,5450,5450,5450,5450,0
|
|
20230804,090500,3043500,5450,5420,5510,5420,62
|
|
20230804,090400,2704930,5420,5410,5420,5400,196
|
|
20230804,090300,1644520,5420,5420,5420,5420,0
|
|
20230804,090200,1644520,5420,5420,5420,5420,0
|
|
20230804,090100,1644520,5420,5420,5420,5420,0
|
|
20230804,090000,1644520,5420,5420,5480,5420,303
|