615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191200,68902040,5310,5310,5310,5310,45
|
|
20230809,191100,68902040,5310,5310,5310,5310,0
|
|
20230809,191000,68902040,5310,5310,5310,5310,0
|
|
20230809,190900,68902040,5310,5310,5310,5310,0
|
|
20230809,190800,68902040,5310,5310,5310,5310,0
|
|
20230809,190700,68902040,5310,5310,5310,5310,0
|
|
20230809,190600,68902040,5310,5310,5310,5310,0
|
|
20230809,190500,68902040,5310,5310,5310,5310,0
|
|
20230809,190400,68902040,5310,5310,5310,5310,0
|
|
20230809,190300,68902040,5310,5310,5310,5310,0
|
|
20230809,190200,68902040,5310,5310,5310,5310,0
|
|
20230809,190100,68902040,5310,5310,5310,5310,0
|
|
20230809,190000,68902040,5310,5310,5310,5310,0
|
|
20230809,185900,68902040,5310,5310,5310,5310,0
|
|
20230809,185800,68902040,5310,5310,5310,5310,0
|
|
20230809,185700,68902040,5310,5310,5310,5310,0
|
|
20230809,185600,68902040,5310,5310,5310,5310,0
|
|
20230809,185500,68902040,5310,5310,5310,5310,0
|
|
20230809,185400,68902040,5310,5310,5310,5310,0
|
|
20230809,185300,68902040,5310,5310,5310,5310,0
|
|
20230809,185200,68902040,5310,5310,5310,5310,0
|
|
20230809,185100,68902040,5310,5310,5310,5310,0
|
|
20230809,185000,68902040,5310,5310,5310,5310,0
|
|
20230809,184900,68902040,5310,5310,5310,5310,0
|
|
20230809,184800,68902040,5310,5310,5310,5310,0
|
|
20230809,184700,68902040,5310,5310,5310,5310,0
|
|
20230809,184600,68902040,5310,5310,5310,5310,0
|
|
20230809,184500,68902040,5310,5310,5310,5310,0
|
|
20230809,184400,68902040,5310,5310,5310,5310,0
|
|
20230809,184300,68902040,5310,5310,5310,5310,0
|
|
20230809,184200,68902040,5310,5310,5310,5310,45
|
|
20230809,184100,68902040,5310,5310,5310,5310,0
|
|
20230809,184000,68902040,5310,5310,5310,5310,0
|
|
20230809,183900,68902040,5310,5310,5310,5310,0
|
|
20230809,183800,68902040,5310,5310,5310,5310,0
|
|
20230809,183700,68902040,5310,5310,5310,5310,0
|
|
20230809,183600,68902040,5310,5310,5310,5310,0
|
|
20230809,183500,68902040,5310,5310,5310,5310,0
|
|
20230809,183400,68902040,5310,5310,5310,5310,0
|
|
20230809,183300,68902040,5310,5310,5310,5310,0
|
|
20230809,183200,68902040,5310,5310,5310,5310,0
|
|
20230809,183100,68902040,5310,5310,5310,5310,0
|
|
20230809,183000,68902040,5310,5310,5310,5310,0
|
|
20230809,182900,68902040,5310,5310,5310,5310,0
|
|
20230809,182800,68902040,5310,5310,5310,5310,0
|
|
20230809,182700,68902040,5310,5310,5310,5310,0
|
|
20230809,182600,68902040,5310,5310,5310,5310,0
|
|
20230809,182500,68902040,5310,5310,5310,5310,0
|
|
20230809,182400,68902040,5310,5310,5310,5310,0
|
|
20230809,182300,68902040,5310,5310,5310,5310,0
|
|
20230809,182200,68902040,5310,5310,5310,5310,0
|
|
20230809,182100,68902040,5310,5310,5310,5310,0
|
|
20230809,182000,68902040,5310,5310,5310,5310,0
|
|
20230809,181900,68902040,5310,5310,5310,5310,0
|
|
20230809,181800,68902040,5310,5310,5310,5310,0
|
|
20230809,181700,68902040,5310,5310,5310,5310,0
|
|
20230809,181600,68902040,5310,5310,5310,5310,0
|
|
20230809,181500,68902040,5310,5310,5310,5310,0
|
|
20230809,181400,68902040,5310,5310,5310,5310,0
|
|
20230809,181300,68902040,5310,5310,5310,5310,0
|
|
20230809,181200,68902040,5310,5310,5310,5310,45
|
|
20230809,181100,68902040,5310,5310,5310,5310,0
|
|
20230809,181000,68902040,5310,5310,5310,5310,0
|
|
20230809,180900,68902040,5310,5310,5310,5310,0
|
|
20230809,180800,68902040,5310,5310,5310,5310,0
|
|
20230809,180700,68902040,5310,5310,5310,5310,0
|
|
20230809,180600,68902040,5310,5310,5310,5310,0
|
|
20230809,180500,68902040,5310,5310,5310,5310,0
|
|
20230809,180400,68902040,5310,5310,5310,5310,0
|
|
20230809,180300,68902040,5310,5310,5310,5310,0
|
|
20230809,180200,68902040,5310,5310,5310,5310,0
|
|
20230809,180100,68902040,5310,5310,5310,5310,0
|
|
20230809,180000,68902040,5310,5310,5310,5310,0
|
|
20230809,175900,68902040,5310,5310,5310,5310,0
|
|
20230809,175800,68902040,5310,5310,5310,5310,0
|
|
20230809,175700,68902040,5310,5310,5310,5310,0
|
|
20230809,175600,68902040,5310,5310,5310,5310,0
|
|
20230809,175500,68902040,5310,5310,5310,5310,0
|
|
20230809,175400,68902040,5310,5310,5310,5310,0
|
|
20230809,175300,68902040,5310,5310,5310,5310,0
|
|
20230809,175200,68902040,5310,5310,5310,5310,0
|
|
20230809,175100,68902040,5310,5310,5310,5310,0
|
|
20230809,175000,68902040,5310,5310,5310,5310,0
|
|
20230809,174900,68902040,5310,5310,5310,5310,0
|
|
20230809,174800,68902040,5310,5310,5310,5310,0
|
|
20230809,174700,68902040,5310,5310,5310,5310,0
|
|
20230809,174600,68902040,5310,5310,5310,5310,0
|
|
20230809,174500,68902040,5310,5310,5310,5310,0
|
|
20230809,174400,68902040,5310,5310,5310,5310,0
|
|
20230809,174300,68902040,5310,5310,5310,5310,0
|
|
20230809,174200,68902040,5310,5310,5310,5310,45
|
|
20230809,174100,68902040,5310,5310,5310,5310,0
|
|
20230809,174000,68902040,5310,5310,5310,5310,0
|
|
20230809,173900,68902040,5310,5310,5310,5310,0
|
|
20230809,173800,68902040,5310,5310,5310,5310,0
|
|
20230809,173700,68902040,5310,5310,5310,5310,0
|
|
20230809,173600,68902040,5310,5310,5310,5310,0
|
|
20230809,173500,68902040,5310,5310,5310,5310,0
|
|
20230809,173400,68902040,5310,5310,5310,5310,0
|
|
20230809,173300,68902040,5310,5310,5310,5310,0
|
|
20230809,173200,68902040,5310,5310,5310,5310,0
|
|
20230809,173100,68902040,5310,5310,5310,5310,0
|
|
20230809,173000,68902040,5310,5310,5310,5310,0
|
|
20230809,172900,68902040,5310,5310,5310,5310,0
|
|
20230809,172800,68902040,5310,5310,5310,5310,0
|
|
20230809,172700,68902040,5310,5310,5310,5310,0
|
|
20230809,172600,68902040,5310,5310,5310,5310,0
|
|
20230809,172500,68902040,5310,5310,5310,5310,0
|
|
20230809,172400,68902040,5310,5310,5310,5310,0
|
|
20230809,172300,68902040,5310,5310,5310,5310,0
|
|
20230809,172200,68902040,5310,5310,5310,5310,0
|
|
20230809,172100,68902040,5310,5310,5310,5310,0
|
|
20230809,172000,68902040,5310,5310,5310,5310,0
|
|
20230809,171900,68902040,5310,5310,5310,5310,0
|
|
20230809,171800,68902040,5310,5310,5310,5310,0
|
|
20230809,171700,68902040,5310,5310,5310,5310,0
|
|
20230809,171600,68902040,5310,5310,5310,5310,0
|
|
20230809,171500,68902040,5310,5310,5310,5310,0
|
|
20230809,171400,68902040,5310,5310,5310,5310,0
|
|
20230809,171300,68902040,5310,5310,5310,5310,0
|
|
20230809,171200,68902040,5310,5310,5310,5310,45
|
|
20230809,171100,68902040,5310,5310,5310,5310,0
|
|
20230809,171000,68902040,5310,5310,5310,5310,0
|
|
20230809,170900,68902040,5310,5310,5310,5310,0
|
|
20230809,170800,68902040,5310,5310,5310,5310,0
|
|
20230809,170700,68902040,5310,5310,5310,5310,0
|
|
20230809,170600,68902040,5310,5310,5310,5310,0
|
|
20230809,170500,68902040,5310,5310,5310,5310,0
|
|
20230809,170400,68902040,5310,5310,5310,5310,0
|
|
20230809,170300,68902040,5310,5310,5310,5310,0
|
|
20230809,170200,68902040,5310,5310,5310,5310,0
|
|
20230809,170100,68902040,5310,5310,5310,5310,0
|
|
20230809,170000,68902040,5310,5310,5310,5310,0
|
|
20230809,165900,68902040,5310,5310,5310,5310,0
|
|
20230809,165800,68902040,5310,5310,5310,5310,0
|
|
20230809,165700,68902040,5310,5310,5310,5310,0
|
|
20230809,165600,68902040,5310,5310,5310,5310,0
|
|
20230809,165500,68902040,5310,5310,5310,5310,0
|
|
20230809,165400,68902040,5310,5310,5310,5310,0
|
|
20230809,165300,68902040,5310,5310,5310,5310,0
|
|
20230809,165200,68902040,5310,5310,5310,5310,0
|
|
20230809,165100,68902040,5310,5310,5310,5310,0
|
|
20230809,165000,68902040,5310,5310,5310,5310,0
|
|
20230809,164900,68902040,5310,5310,5310,5310,0
|
|
20230809,164800,68902040,5310,5310,5310,5310,0
|
|
20230809,164700,68902040,5310,5310,5310,5310,0
|
|
20230809,164600,68902040,5310,5310,5310,5310,0
|
|
20230809,164500,68902040,5310,5310,5310,5310,0
|
|
20230809,164400,68902040,5310,5310,5310,5310,0
|
|
20230809,164300,68902040,5310,5310,5310,5310,0
|
|
20230809,164200,68902040,5310,5310,5310,5310,45
|
|
20230809,164100,68902040,5310,5310,5310,5310,0
|
|
20230809,164000,68902040,5310,5310,5310,5310,0
|
|
20230809,163900,68902040,5310,5310,5310,5310,0
|
|
20230809,163800,68902040,5310,5310,5310,5310,0
|
|
20230809,163700,68902040,5310,5310,5310,5310,0
|
|
20230809,163600,68902040,5310,5310,5310,5310,0
|
|
20230809,163500,68902040,5310,5310,5310,5310,0
|
|
20230809,163400,68902040,5310,5310,5310,5310,0
|
|
20230809,163300,68902040,5310,5310,5310,5310,0
|
|
20230809,163200,68902040,5310,5310,5310,5310,0
|
|
20230809,163100,68902040,5310,5310,5310,5310,0
|
|
20230809,163000,68902040,5310,5310,5310,5310,0
|
|
20230809,162900,68902040,5310,5310,5310,5310,0
|
|
20230809,162800,68902040,5310,5310,5310,5310,0
|
|
20230809,162700,68902040,5310,5310,5310,5310,0
|
|
20230809,162600,68902040,5310,5310,5310,5310,0
|
|
20230809,162500,68902040,5310,5310,5310,5310,0
|
|
20230809,162400,68902040,5310,5310,5310,5310,0
|
|
20230809,162300,68902040,5310,5310,5310,5310,0
|
|
20230809,162200,68902040,5310,5310,5310,5310,0
|
|
20230809,162100,68902040,5310,5310,5310,5310,0
|
|
20230809,162000,68902040,5310,5310,5310,5310,0
|
|
20230809,161900,68902040,5310,5310,5310,5310,0
|
|
20230809,161800,68902040,5310,5310,5310,5310,0
|
|
20230809,161700,68902040,5310,5310,5310,5310,0
|
|
20230809,161600,68902040,5310,5310,5310,5310,0
|
|
20230809,161500,68902040,5310,5310,5310,5310,0
|
|
20230809,161400,68902040,5310,5310,5310,5310,0
|
|
20230809,161300,68902040,5310,5310,5310,5310,0
|
|
20230809,161200,68902040,5310,5310,5310,5310,45
|
|
20230809,161100,68902040,5310,5310,5310,5310,0
|
|
20230809,161000,68902040,5310,5310,5310,5310,0
|
|
20230809,160900,68902040,5310,5310,5310,5310,0
|
|
20230809,160800,68902040,5310,5310,5310,5310,0
|
|
20230809,160700,68902040,5310,5310,5310,5310,0
|
|
20230809,160600,68902040,5310,5310,5310,5310,0
|
|
20230809,160500,68902040,5310,5310,5310,5310,0
|
|
20230809,160400,68902040,5310,5310,5310,5310,0
|
|
20230809,160300,68902040,5310,5310,5310,5310,0
|
|
20230809,160200,68902040,5310,5310,5310,5310,0
|
|
20230809,160100,68902040,5310,5310,5310,5310,0
|
|
20230809,160000,68902040,5310,5310,5310,5310,0
|
|
20230809,155900,68902040,5310,5310,5310,5310,0
|
|
20230809,155800,68902040,5310,5310,5310,5310,0
|
|
20230809,155700,68902040,5310,5310,5310,5310,0
|
|
20230809,155600,68902040,5310,5310,5310,5310,0
|
|
20230809,155500,68902040,5310,5310,5310,5310,0
|
|
20230809,155400,68902040,5310,5310,5310,5310,0
|
|
20230809,155300,68902040,5310,5310,5310,5310,0
|
|
20230809,155200,68902040,5310,5310,5310,5310,0
|
|
20230809,155100,68902040,5310,5310,5310,5310,0
|
|
20230809,155000,68902040,5310,5310,5310,5310,0
|
|
20230809,154900,68902040,5310,5310,5310,5310,0
|
|
20230809,154800,68902040,5310,5310,5310,5310,0
|
|
20230809,154700,68902040,5310,5310,5310,5310,0
|
|
20230809,154600,68902040,5310,5310,5310,5310,0
|
|
20230809,154500,68902040,5310,5310,5310,5310,0
|
|
20230809,154400,68902040,5310,5310,5310,5310,0
|
|
20230809,154300,68902040,5310,5310,5310,5310,0
|
|
20230809,154200,68902040,5310,5310,5310,5310,45
|
|
20230809,154100,68902040,5310,5310,5310,5310,0
|
|
20230809,154000,68902040,5310,5310,5310,5310,0
|
|
20230809,153900,68902040,5310,5310,5310,5310,0
|
|
20230809,153800,68902040,5310,5310,5310,5310,0
|
|
20230809,153700,68902040,5310,5310,5310,5310,0
|
|
20230809,153600,68902040,5310,5310,5310,5310,0
|
|
20230809,153500,68902040,5310,5310,5310,5310,0
|
|
20230809,153400,68902040,5310,5310,5310,5310,0
|
|
20230809,153300,68902040,5310,5310,5310,5310,0
|
|
20230809,153200,68902040,5310,5310,5310,5310,0
|
|
20230809,153100,68902040,5310,5310,5310,5310,0
|
|
20230809,153000,68902040,5310,5310,5310,5310,45
|
|
20230809,152900,68663090,5320,5320,5320,5320,0
|
|
20230809,152800,68663090,5320,5320,5320,5320,0
|
|
20230809,152700,68663090,5320,5320,5320,5320,0
|
|
20230809,152600,68663090,5320,5320,5320,5320,0
|
|
20230809,152500,68663090,5320,5320,5320,5320,0
|
|
20230809,152400,68663090,5320,5320,5320,5320,0
|
|
20230809,152300,68663090,5320,5320,5320,5320,0
|
|
20230809,152200,68663090,5320,5320,5320,5320,0
|
|
20230809,152100,68663090,5320,5320,5320,5320,0
|
|
20230809,152000,68663090,5320,5320,5320,5320,0
|
|
20230809,151900,68663090,5320,5320,5320,5320,1
|
|
20230809,151800,68657770,5270,5310,5310,5270,683
|
|
20230809,151700,65033760,5310,5310,5310,5310,0
|
|
20230809,151600,65033760,5310,5310,5310,5310,0
|
|
20230809,151500,65033760,5310,5310,5310,5310,0
|
|
20230809,151400,65033760,5310,5310,5310,5310,0
|
|
20230809,151300,65033760,5310,5310,5310,5310,0
|
|
20230809,151200,65033760,5310,5310,5310,5310,0
|
|
20230809,151100,65033760,5310,5310,5310,5310,0
|
|
20230809,151000,65033760,5310,5300,5310,5300,69
|
|
20230809,150900,64668050,5300,5300,5300,5300,18
|
|
20230809,150800,64572650,5310,5310,5310,5310,0
|
|
20230809,150700,64572650,5310,5310,5310,5310,0
|
|
20230809,150600,64572650,5310,5310,5310,5310,0
|
|
20230809,150500,64572650,5310,5310,5310,5310,0
|
|
20230809,150400,64572650,5310,5310,5310,5310,0
|
|
20230809,150300,64572650,5310,5310,5310,5310,0
|
|
20230809,150200,64572650,5310,5310,5310,5310,0
|
|
20230809,150100,64572650,5310,5310,5310,5310,0
|
|
20230809,150000,64572650,5310,5310,5310,5310,0
|
|
20230809,145900,64572650,5310,5310,5310,5310,0
|
|
20230809,145800,64572650,5310,5310,5310,5310,0
|
|
20230809,145700,64572650,5310,5310,5310,5310,0
|
|
20230809,145600,64572650,5310,5310,5310,5310,1
|
|
20230809,145500,64567340,5310,5310,5310,5310,0
|
|
20230809,145400,64567340,5310,5310,5310,5310,0
|
|
20230809,145300,64567340,5310,5310,5310,5310,0
|
|
20230809,145200,64567340,5310,5310,5310,5310,0
|
|
20230809,145100,64567340,5310,5310,5310,5310,0
|
|
20230809,145000,64567340,5310,5310,5310,5310,0
|
|
20230809,144900,64567340,5310,5310,5310,5310,0
|
|
20230809,144800,64567340,5310,5310,5310,5310,0
|
|
20230809,144700,64567340,5310,5310,5310,5310,1
|
|
20230809,144600,64562030,5270,5310,5310,5270,3
|
|
20230809,144500,64546180,5300,5300,5300,5300,0
|
|
20230809,144400,64546180,5300,5300,5300,5300,500
|
|
20230809,144300,61896180,5310,5310,5310,5310,0
|
|
20230809,144200,61896180,5310,5310,5310,5310,0
|
|
20230809,144100,61896180,5310,5310,5310,5310,0
|
|
20230809,144000,61896180,5310,5310,5310,5310,0
|
|
20230809,143900,61896180,5310,5310,5310,5310,0
|
|
20230809,143800,61896180,5310,5310,5310,5310,0
|
|
20230809,143700,61896180,5310,5310,5310,5310,0
|
|
20230809,143600,61896180,5310,5310,5310,5310,0
|
|
20230809,143500,61896180,5310,5310,5310,5310,0
|
|
20230809,143400,61896180,5310,5310,5310,5310,0
|
|
20230809,143300,61896180,5310,5310,5310,5310,0
|
|
20230809,143200,61896180,5310,5310,5310,5310,0
|
|
20230809,143100,61896180,5310,5310,5310,5310,1
|
|
20230809,143000,61890870,5300,5300,5300,5300,0
|
|
20230809,142900,61890870,5300,5280,5300,5280,498
|
|
20230809,142800,59255430,5300,5300,5300,5300,0
|
|
20230809,142700,59255430,5300,5300,5300,5300,0
|
|
20230809,142600,59255430,5300,5300,5300,5300,206
|
|
20230809,142500,58163630,5300,5300,5300,5300,0
|
|
20230809,142400,58163630,5300,5300,5300,5300,0
|
|
20230809,142300,58163630,5300,5300,5300,5300,0
|
|
20230809,142200,58163630,5300,5300,5300,5300,0
|
|
20230809,142100,58163630,5300,5300,5300,5300,2
|
|
20230809,142000,58153030,5310,5310,5310,5310,0
|
|
20230809,141900,58153030,5310,5310,5310,5310,0
|
|
20230809,141800,58153030,5310,5310,5310,5310,0
|
|
20230809,141700,58153030,5310,5310,5310,5310,0
|
|
20230809,141600,58153030,5310,5310,5310,5310,0
|
|
20230809,141500,58153030,5310,5310,5310,5310,0
|
|
20230809,141400,58153030,5310,5310,5310,5310,0
|
|
20230809,141300,58153030,5310,5310,5310,5310,0
|
|
20230809,141200,58153030,5310,5310,5310,5310,0
|
|
20230809,141100,58153030,5310,5310,5310,5310,0
|
|
20230809,141000,58153030,5310,5310,5310,5310,0
|
|
20230809,140900,58153030,5310,5310,5310,5310,0
|
|
20230809,140800,58153030,5310,5310,5310,5310,0
|
|
20230809,140700,58153030,5310,5310,5310,5310,0
|
|
20230809,140600,58153030,5310,5310,5310,5310,0
|
|
20230809,140500,58153030,5310,5310,5310,5310,1
|
|
20230809,140400,58147720,5310,5310,5310,5310,0
|
|
20230809,140300,58147720,5310,5310,5310,5310,0
|
|
20230809,140200,58147720,5310,5310,5310,5310,0
|
|
20230809,140100,58147720,5310,5310,5310,5310,0
|
|
20230809,140000,58147720,5310,5310,5310,5310,0
|
|
20230809,135900,58147720,5310,5310,5310,5310,0
|
|
20230809,135800,58147720,5310,5310,5310,5310,0
|
|
20230809,135700,58147720,5310,5310,5310,5310,0
|
|
20230809,135600,58147720,5310,5310,5310,5310,0
|
|
20230809,135500,58147720,5310,5310,5310,5310,6
|
|
20230809,135400,58115860,5310,5310,5310,5310,26
|
|
20230809,135300,57977800,5310,5310,5310,5310,0
|
|
20230809,135200,57977800,5310,5310,5310,5310,0
|
|
20230809,135100,57977800,5310,5310,5310,5310,52
|
|
20230809,135000,57701680,5310,5300,5310,5300,201
|
|
20230809,134900,56636370,5300,5300,5300,5300,0
|
|
20230809,134800,56636370,5300,5300,5300,5300,0
|
|
20230809,134700,56636370,5300,5300,5300,5300,0
|
|
20230809,134600,56636370,5300,5300,5300,5300,0
|
|
20230809,134500,56636370,5300,5300,5300,5300,0
|
|
20230809,134400,56636370,5300,5300,5300,5300,0
|
|
20230809,134300,56636370,5300,5300,5300,5300,0
|
|
20230809,134200,56636370,5300,5300,5300,5300,245
|
|
20230809,134100,55337870,5300,5300,5300,5300,0
|
|
20230809,134000,55337870,5300,5300,5300,5300,4
|
|
20230809,133900,55316670,5300,5300,5300,5300,0
|
|
20230809,133800,55316670,5300,5300,5300,5300,0
|
|
20230809,133700,55316670,5300,5300,5300,5300,0
|
|
20230809,133600,55316670,5300,5300,5300,5300,1
|
|
20230809,133500,55311370,5270,5270,5270,5270,3
|
|
20230809,133400,55295560,5300,5300,5300,5300,0
|
|
20230809,133300,55295560,5300,5300,5300,5300,178
|
|
20230809,133200,54352160,5300,5300,5300,5300,0
|
|
20230809,133100,54352160,5300,5300,5300,5300,0
|
|
20230809,133000,54352160,5300,5300,5300,5300,4
|
|
20230809,132900,54330960,5300,5300,5300,5300,11
|
|
20230809,132800,54272660,5300,5300,5300,5300,50
|
|
20230809,132700,54007660,5300,5260,5300,5260,600
|
|
20230809,132600,50844760,5290,5290,5290,5290,165
|
|
20230809,132500,49971910,5290,5290,5290,5290,0
|
|
20230809,132400,49971910,5290,5290,5290,5290,0
|
|
20230809,132300,49971910,5290,5290,5290,5290,0
|
|
20230809,132200,49971910,5290,5290,5290,5290,0
|
|
20230809,132100,49971910,5290,5290,5290,5290,0
|
|
20230809,132000,49971910,5290,5290,5290,5290,0
|
|
20230809,131900,49971910,5290,5290,5290,5290,0
|
|
20230809,131800,49971910,5290,5290,5290,5290,0
|
|
20230809,131700,49971910,5290,5290,5290,5290,0
|
|
20230809,131600,49971910,5290,5290,5290,5290,0
|
|
20230809,131500,49971910,5290,5290,5290,5290,0
|
|
20230809,131400,49971910,5290,5290,5290,5290,0
|
|
20230809,131300,49971910,5290,5290,5290,5290,1
|
|
20230809,131200,49966620,5280,5280,5280,5280,0
|
|
20230809,131100,49966620,5280,5280,5280,5280,60
|
|
20230809,131000,49649820,5290,5290,5290,5290,0
|
|
20230809,130900,49649820,5290,5290,5290,5290,0
|
|
20230809,130800,49649820,5290,5290,5290,5290,326
|
|
20230809,130700,47925280,5280,5280,5280,5280,0
|
|
20230809,130600,47925280,5280,5270,5280,5270,856
|
|
20230809,130500,43408300,5270,5270,5270,5270,0
|
|
20230809,130400,43408300,5270,5270,5270,5270,0
|
|
20230809,130300,43408300,5270,5270,5270,5270,0
|
|
20230809,130200,43408300,5270,5270,5270,5270,0
|
|
20230809,130100,43408300,5270,5270,5270,5270,0
|
|
20230809,130000,43408300,5270,5270,5270,5270,0
|
|
20230809,125900,43408300,5270,5270,5270,5270,0
|
|
20230809,125800,43408300,5270,5270,5270,5270,0
|
|
20230809,125700,43408300,5270,5270,5270,5270,0
|
|
20230809,125600,43408300,5270,5270,5270,5270,0
|
|
20230809,125500,43408300,5270,5270,5270,5270,0
|
|
20230809,125400,43408300,5270,5270,5270,5270,0
|
|
20230809,125300,43408300,5270,5270,5270,5270,0
|
|
20230809,125200,43408300,5270,5270,5270,5270,0
|
|
20230809,125100,43408300,5270,5270,5270,5270,0
|
|
20230809,125000,43408300,5270,5270,5270,5270,0
|
|
20230809,124900,43408300,5270,5270,5270,5270,0
|
|
20230809,124800,43408300,5270,5270,5270,5270,0
|
|
20230809,124700,43408300,5270,5270,5270,5270,0
|
|
20230809,124600,43408300,5270,5270,5270,5270,524
|
|
20230809,124500,40646820,5270,5270,5270,5270,0
|
|
20230809,124400,40646820,5270,5270,5270,5270,0
|
|
20230809,124300,40646820,5270,5270,5270,5270,0
|
|
20230809,124200,40646820,5270,5270,5270,5270,1
|
|
20230809,124100,40641550,5260,5260,5260,5260,0
|
|
20230809,124000,40641550,5260,5260,5260,5260,400
|
|
20230809,123900,38537550,5270,5270,5270,5270,0
|
|
20230809,123800,38537550,5270,5270,5270,5270,0
|
|
20230809,123700,38537550,5270,5270,5270,5270,0
|
|
20230809,123600,38537550,5270,5270,5270,5270,0
|
|
20230809,123500,38537550,5270,5270,5270,5270,0
|
|
20230809,123400,38537550,5270,5270,5270,5270,0
|
|
20230809,123300,38537550,5270,5270,5270,5270,1
|
|
20230809,123200,38532280,5250,5250,5250,5250,0
|
|
20230809,123100,38532280,5250,5250,5250,5250,0
|
|
20230809,123000,38532280,5250,5250,5250,5250,1
|
|
20230809,122900,38527030,5250,5250,5250,5250,0
|
|
20230809,122800,38527030,5250,5250,5250,5250,200
|
|
20230809,122700,37477030,5270,5270,5270,5270,0
|
|
20230809,122600,37477030,5270,5270,5270,5270,0
|
|
20230809,122500,37477030,5270,5270,5270,5270,1
|
|
20230809,122400,37471760,5270,5270,5270,5270,0
|
|
20230809,122300,37471760,5270,5270,5270,5270,0
|
|
20230809,122200,37471760,5270,5270,5270,5270,0
|
|
20230809,122100,37471760,5270,5270,5270,5270,0
|
|
20230809,122000,37471760,5270,5270,5270,5270,0
|
|
20230809,121900,37471760,5270,5270,5270,5270,0
|
|
20230809,121800,37471760,5270,5270,5270,5270,0
|
|
20230809,121700,37471760,5270,5270,5270,5270,0
|
|
20230809,121600,37471760,5270,5270,5270,5270,0
|
|
20230809,121500,37471760,5270,5260,5270,5260,500
|
|
20230809,121400,34837030,5260,5260,5260,5260,0
|
|
20230809,121300,34837030,5260,5260,5260,5260,1
|
|
20230809,121200,34831770,5250,5250,5250,5250,0
|
|
20230809,121100,34831770,5250,5250,5250,5250,370
|
|
20230809,121000,32889270,5270,5270,5270,5270,0
|
|
20230809,120900,32889270,5270,5270,5270,5270,0
|
|
20230809,120800,32889270,5270,5270,5270,5270,0
|
|
20230809,120700,32889270,5270,5270,5270,5270,0
|
|
20230809,120600,32889270,5270,5270,5270,5270,0
|
|
20230809,120500,32889270,5270,5270,5270,5270,0
|
|
20230809,120400,32889270,5270,5270,5270,5270,0
|
|
20230809,120300,32889270,5270,5270,5270,5270,0
|
|
20230809,120200,32889270,5270,5270,5270,5270,0
|
|
20230809,120100,32889270,5270,5270,5270,5270,0
|
|
20230809,120000,32889270,5270,5270,5270,5270,0
|
|
20230809,115900,32889270,5270,5270,5270,5270,0
|
|
20230809,115800,32889270,5270,5270,5270,5270,0
|
|
20230809,115700,32889270,5270,5270,5270,5270,100
|
|
20230809,115600,32362270,5250,5250,5250,5250,0
|
|
20230809,115500,32362270,5250,5250,5250,5250,0
|
|
20230809,115400,32362270,5250,5250,5250,5250,35
|
|
20230809,115300,32178520,5280,5280,5280,5280,0
|
|
20230809,115200,32178520,5280,5280,5280,5280,0
|
|
20230809,115100,32178520,5280,5280,5280,5280,0
|
|
20230809,115000,32178520,5280,5280,5280,5280,0
|
|
20230809,114900,32178520,5280,5280,5280,5280,0
|
|
20230809,114800,32178520,5280,5280,5280,5280,0
|
|
20230809,114700,32178520,5280,5280,5280,5280,0
|
|
20230809,114600,32178520,5280,5280,5280,5280,0
|
|
20230809,114500,32178520,5280,5280,5280,5280,0
|
|
20230809,114400,32178520,5280,5280,5280,5280,0
|
|
20230809,114300,32178520,5280,5280,5280,5280,0
|
|
20230809,114200,32178520,5280,5280,5280,5280,1
|
|
20230809,114100,32173240,5250,5250,5250,5250,22
|
|
20230809,114000,32057740,5280,5280,5280,5280,0
|
|
20230809,113900,32057740,5280,5280,5280,5280,0
|
|
20230809,113800,32057740,5280,5280,5280,5280,0
|
|
20230809,113700,32057740,5280,5280,5280,5280,10
|
|
20230809,113600,32004940,5280,5280,5280,5280,1
|
|
20230809,113500,31999660,5280,5280,5280,5280,0
|
|
20230809,113400,31999660,5280,5280,5280,5280,2
|
|
20230809,113300,31989100,5280,5280,5280,5280,0
|
|
20230809,113200,31989100,5280,5280,5280,5280,0
|
|
20230809,113100,31989100,5280,5280,5280,5280,0
|
|
20230809,113000,31989100,5280,5280,5280,5280,5
|
|
20230809,112900,31962700,5280,5280,5280,5280,0
|
|
20230809,112800,31962700,5280,5280,5280,5280,0
|
|
20230809,112700,31962700,5280,5280,5280,5280,0
|
|
20230809,112600,31962700,5280,5280,5280,5280,0
|
|
20230809,112500,31962700,5280,5280,5280,5280,0
|
|
20230809,112400,31962700,5280,5280,5280,5280,0
|
|
20230809,112300,31962700,5280,5280,5280,5280,0
|
|
20230809,112200,31962700,5280,5280,5280,5280,0
|
|
20230809,112100,31962700,5280,5280,5280,5280,1
|
|
20230809,112000,31957420,5270,5270,5270,5270,0
|
|
20230809,111900,31957420,5270,5270,5270,5270,267
|
|
20230809,111800,30550330,5260,5260,5260,5260,0
|
|
20230809,111700,30550330,5260,5260,5260,5260,0
|
|
20230809,111600,30550330,5260,5260,5260,5260,0
|
|
20230809,111500,30550330,5260,5260,5260,5260,0
|
|
20230809,111400,30550330,5260,5260,5260,5260,0
|
|
20230809,111300,30550330,5260,5260,5260,5260,100
|
|
20230809,111200,30024330,5260,5260,5260,5260,0
|
|
20230809,111100,30024330,5260,5260,5260,5260,0
|
|
20230809,111000,30024330,5260,5260,5260,5260,10
|
|
20230809,110900,29971730,5260,5240,5260,5240,419
|
|
20230809,110800,27776150,5270,5270,5270,5270,0
|
|
20230809,110700,27776150,5270,5270,5270,5270,0
|
|
20230809,110600,27776150,5270,5270,5270,5270,0
|
|
20230809,110500,27776150,5270,5270,5270,5270,0
|
|
20230809,110400,27776150,5270,5270,5270,5270,0
|
|
20230809,110300,27776150,5270,5270,5270,5270,0
|
|
20230809,110200,27776150,5270,5240,5270,5240,508
|
|
20230809,110100,25099370,5240,5240,5240,5240,7
|
|
20230809,110000,25062690,5240,5240,5240,5240,177
|
|
20230809,105900,24135210,5250,5250,5250,5250,30
|
|
20230809,105800,23977710,5260,5260,5260,5260,0
|
|
20230809,105700,23977710,5260,5260,5260,5260,1
|
|
20230809,105600,23972450,5270,5270,5270,5270,0
|
|
20230809,105500,23972450,5270,5270,5270,5270,0
|
|
20230809,105400,23972450,5270,5270,5270,5270,0
|
|
20230809,105300,23972450,5270,5270,5270,5270,0
|
|
20230809,105200,23972450,5270,5270,5270,5270,0
|
|
20230809,105100,23972450,5270,5270,5270,5270,0
|
|
20230809,105000,23972450,5270,5270,5270,5270,0
|
|
20230809,104900,23972450,5270,5270,5270,5270,0
|
|
20230809,104800,23972450,5270,5270,5270,5270,0
|
|
20230809,104700,23972450,5270,5270,5270,5270,0
|
|
20230809,104600,23972450,5270,5270,5270,5270,0
|
|
20230809,104500,23972450,5270,5270,5270,5270,0
|
|
20230809,104400,23972450,5270,5270,5270,5270,0
|
|
20230809,104300,23972450,5270,5270,5270,5270,0
|
|
20230809,104200,23972450,5270,5270,5270,5270,587
|
|
20230809,104100,20878960,5270,5270,5270,5270,0
|
|
20230809,104000,20878960,5270,5270,5270,5270,0
|
|
20230809,103900,20878960,5270,5270,5270,5270,0
|
|
20230809,103800,20878960,5270,5270,5270,5270,0
|
|
20230809,103700,20878960,5270,5270,5270,5270,0
|
|
20230809,103600,20878960,5270,5270,5270,5270,0
|
|
20230809,103500,20878960,5270,5270,5270,5270,100
|
|
20230809,103400,20351960,5240,5240,5240,5240,0
|
|
20230809,103300,20351960,5240,5240,5240,5240,0
|
|
20230809,103200,20351960,5240,5240,5240,5240,0
|
|
20230809,103100,20351960,5240,5240,5240,5240,0
|
|
20230809,103000,20351960,5240,5240,5240,5240,90
|
|
20230809,102900,19880360,5230,5230,5230,5230,0
|
|
20230809,102800,19880360,5230,5230,5230,5230,0
|
|
20230809,102700,19880360,5230,5230,5230,5230,0
|
|
20230809,102600,19880360,5230,5230,5230,5230,0
|
|
20230809,102500,19880360,5230,5230,5230,5230,0
|
|
20230809,102400,19880360,5230,5230,5230,5230,0
|
|
20230809,102300,19880360,5230,5230,5230,5230,0
|
|
20230809,102200,19880360,5230,5230,5230,5230,0
|
|
20230809,102100,19880360,5230,5230,5230,5230,0
|
|
20230809,102000,19880360,5230,5230,5230,5230,0
|
|
20230809,101900,19880360,5230,5230,5230,5230,110
|
|
20230809,101800,19305060,5270,5270,5270,5270,0
|
|
20230809,101700,19305060,5270,5270,5270,5270,95
|
|
20230809,101600,18804410,5270,5270,5270,5270,0
|
|
20230809,101500,18804410,5270,5260,5270,5260,95
|
|
20230809,101400,18303920,5260,5260,5260,5260,0
|
|
20230809,101300,18303920,5260,5260,5260,5260,0
|
|
20230809,101200,18303920,5260,5260,5260,5260,0
|
|
20230809,101100,18303920,5260,5260,5260,5260,0
|
|
20230809,101000,18303920,5260,5260,5260,5260,0
|
|
20230809,100900,18303920,5260,5260,5260,5260,0
|
|
20230809,100800,18303920,5260,5260,5260,5260,0
|
|
20230809,100700,18303920,5260,5260,5260,5260,0
|
|
20230809,100600,18303920,5260,5240,5260,5240,173
|
|
20230809,100500,17395350,5240,5240,5240,5240,250
|
|
20230809,100400,16085350,5240,5240,5240,5240,2
|
|
20230809,100300,16074870,5240,5240,5240,5240,0
|
|
20230809,100200,16074870,5240,5240,5240,5240,0
|
|
20230809,100100,16074870,5240,5240,5240,5240,1
|
|
20230809,100000,16069630,5210,5210,5210,5210,0
|
|
20230809,095900,16069630,5210,5210,5210,5210,0
|
|
20230809,095800,16069630,5210,5210,5210,5210,0
|
|
20230809,095700,16069630,5210,5210,5210,5210,0
|
|
20230809,095600,16069630,5210,5240,5240,5210,68
|
|
20230809,095500,15713730,5230,5230,5230,5230,0
|
|
20230809,095400,15713730,5230,5230,5230,5230,0
|
|
20230809,095300,15713730,5230,5230,5230,5230,0
|
|
20230809,095200,15713730,5230,5230,5230,5230,208
|
|
20230809,095100,14625890,5230,5230,5230,5230,0
|
|
20230809,095000,14625890,5230,5230,5230,5230,0
|
|
20230809,094900,14625890,5230,5230,5230,5230,0
|
|
20230809,094800,14625890,5230,5230,5230,5230,0
|
|
20230809,094700,14625890,5230,5230,5230,5230,0
|
|
20230809,094600,14625890,5230,5230,5230,5230,0
|
|
20230809,094500,14625890,5230,5230,5230,5230,0
|
|
20230809,094400,14625890,5230,5230,5230,5230,0
|
|
20230809,094300,14625890,5230,5230,5230,5230,0
|
|
20230809,094200,14625890,5230,5230,5230,5230,50
|
|
20230809,094100,14364390,5230,5230,5230,5230,2
|
|
20230809,094000,14353930,5230,5230,5230,5230,48
|
|
20230809,093900,14102890,5230,5230,5230,5230,0
|
|
20230809,093800,14102890,5230,5230,5230,5230,0
|
|
20230809,093700,14102890,5230,5230,5230,5230,2
|
|
20230809,093600,14092430,5240,5240,5240,5240,1
|
|
20230809,093500,14087190,5240,5240,5240,5240,0
|
|
20230809,093400,14087190,5240,5240,5240,5240,0
|
|
20230809,093300,14087190,5240,5240,5240,5240,0
|
|
20230809,093200,14087190,5240,5240,5240,5240,0
|
|
20230809,093100,14087190,5240,5240,5240,5240,1
|
|
20230809,093000,14081950,5250,5240,5250,5220,33
|
|
20230809,092900,13909510,5250,5240,5250,5240,85
|
|
20230809,092800,13463290,5250,5250,5250,5250,100
|
|
20230809,092700,12938290,5220,5220,5220,5220,0
|
|
20230809,092600,12938290,5220,5220,5220,5220,0
|
|
20230809,092500,12938290,5220,5220,5220,5220,0
|
|
20230809,092400,12938290,5220,5220,5220,5220,0
|
|
20230809,092300,12938290,5220,5220,5220,5220,15
|
|
20230809,092200,12859990,5220,5220,5220,5220,0
|
|
20230809,092100,12859990,5220,5220,5220,5220,0
|
|
20230809,092000,12859990,5220,5220,5220,5220,2
|
|
20230809,091900,12849550,5260,5260,5260,5260,0
|
|
20230809,091800,12849550,5260,5260,5260,5260,0
|
|
20230809,091700,12849550,5260,5260,5260,5260,0
|
|
20230809,091600,12849550,5260,5260,5260,5260,0
|
|
20230809,091500,12849550,5260,5260,5260,5260,0
|
|
20230809,091400,12849550,5260,5260,5260,5260,0
|
|
20230809,091300,12849550,5260,5260,5260,5260,119
|
|
20230809,091200,12223610,5220,5250,5250,5220,100
|
|
20230809,091100,11700620,5250,5250,5250,5250,62
|
|
20230809,091000,11375120,5250,5220,5250,5190,655
|
|
20230809,090900,7956350,5220,5220,5220,5220,0
|
|
20230809,090800,7956350,5220,5220,5220,5220,0
|
|
20230809,090700,7956350,5220,5220,5220,5220,0
|
|
20230809,090600,7956350,5220,5210,5220,5210,10
|
|
20230809,090500,7904240,5210,5210,5210,5210,0
|
|
20230809,090400,7904240,5210,5210,5220,5150,181
|
|
20230809,090300,6969850,5220,5200,5220,5200,4
|
|
20230809,090200,6949010,5200,5180,5200,5160,240
|
|
20230809,090100,5706270,5190,5200,5200,5190,6
|
|
20230809,090000,5675120,5200,5200,5220,5200,1091
|