615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191200,63367930,5300,5300,5300,5300,172
|
|
20230810,191100,63367930,5300,5300,5300,5300,0
|
|
20230810,191000,63367930,5300,5300,5300,5300,0
|
|
20230810,190900,63367930,5300,5300,5300,5300,0
|
|
20230810,190800,63367930,5300,5300,5300,5300,0
|
|
20230810,190700,63367930,5300,5300,5300,5300,0
|
|
20230810,190600,63367930,5300,5300,5300,5300,0
|
|
20230810,190500,63367930,5300,5300,5300,5300,0
|
|
20230810,190400,63367930,5300,5300,5300,5300,0
|
|
20230810,190300,63367930,5300,5300,5300,5300,0
|
|
20230810,190200,63367930,5300,5300,5300,5300,0
|
|
20230810,190100,63367930,5300,5300,5300,5300,0
|
|
20230810,190000,63367930,5300,5300,5300,5300,0
|
|
20230810,185900,63367930,5300,5300,5300,5300,0
|
|
20230810,185800,63367930,5300,5300,5300,5300,0
|
|
20230810,185700,63367930,5300,5300,5300,5300,0
|
|
20230810,185600,63367930,5300,5300,5300,5300,0
|
|
20230810,185500,63367930,5300,5300,5300,5300,0
|
|
20230810,185400,63367930,5300,5300,5300,5300,0
|
|
20230810,185300,63367930,5300,5300,5300,5300,0
|
|
20230810,185200,63367930,5300,5300,5300,5300,0
|
|
20230810,185100,63367930,5300,5300,5300,5300,0
|
|
20230810,185000,63367930,5300,5300,5300,5300,0
|
|
20230810,184900,63367930,5300,5300,5300,5300,0
|
|
20230810,184800,63367930,5300,5300,5300,5300,0
|
|
20230810,184700,63367930,5300,5300,5300,5300,0
|
|
20230810,184600,63367930,5300,5300,5300,5300,0
|
|
20230810,184500,63367930,5300,5300,5300,5300,0
|
|
20230810,184400,63367930,5300,5300,5300,5300,0
|
|
20230810,184300,63367930,5300,5300,5300,5300,0
|
|
20230810,184200,63367930,5300,5300,5300,5300,172
|
|
20230810,184100,63367930,5300,5300,5300,5300,0
|
|
20230810,184000,63367930,5300,5300,5300,5300,0
|
|
20230810,183900,63367930,5300,5300,5300,5300,0
|
|
20230810,183800,63367930,5300,5300,5300,5300,0
|
|
20230810,183700,63367930,5300,5300,5300,5300,0
|
|
20230810,183600,63367930,5300,5300,5300,5300,0
|
|
20230810,183500,63367930,5300,5300,5300,5300,0
|
|
20230810,183400,63367930,5300,5300,5300,5300,0
|
|
20230810,183300,63367930,5300,5300,5300,5300,0
|
|
20230810,183200,63367930,5300,5300,5300,5300,0
|
|
20230810,183100,63367930,5300,5300,5300,5300,0
|
|
20230810,183000,63367930,5300,5300,5300,5300,0
|
|
20230810,182900,63367930,5300,5300,5300,5300,0
|
|
20230810,182800,63367930,5300,5300,5300,5300,0
|
|
20230810,182700,63367930,5300,5300,5300,5300,0
|
|
20230810,182600,63367930,5300,5300,5300,5300,0
|
|
20230810,182500,63367930,5300,5300,5300,5300,0
|
|
20230810,182400,63367930,5300,5300,5300,5300,0
|
|
20230810,182300,63367930,5300,5300,5300,5300,0
|
|
20230810,182200,63367930,5300,5300,5300,5300,0
|
|
20230810,182100,63367930,5300,5300,5300,5300,0
|
|
20230810,182000,63367930,5300,5300,5300,5300,0
|
|
20230810,181900,63367930,5300,5300,5300,5300,0
|
|
20230810,181800,63367930,5300,5300,5300,5300,0
|
|
20230810,181700,63367930,5300,5300,5300,5300,0
|
|
20230810,181600,63367930,5300,5300,5300,5300,0
|
|
20230810,181500,63367930,5300,5300,5300,5300,0
|
|
20230810,181400,63367930,5300,5300,5300,5300,0
|
|
20230810,181300,63367930,5300,5300,5300,5300,0
|
|
20230810,181200,63367930,5300,5300,5300,5300,172
|
|
20230810,181100,63367930,5300,5300,5300,5300,0
|
|
20230810,181000,63367930,5300,5300,5300,5300,0
|
|
20230810,180900,63367930,5300,5300,5300,5300,0
|
|
20230810,180800,63367930,5300,5300,5300,5300,0
|
|
20230810,180700,63367930,5300,5300,5300,5300,0
|
|
20230810,180600,63367930,5300,5300,5300,5300,0
|
|
20230810,180500,63367930,5300,5300,5300,5300,0
|
|
20230810,180400,63367930,5300,5300,5300,5300,0
|
|
20230810,180300,63367930,5300,5300,5300,5300,0
|
|
20230810,180200,63367930,5300,5300,5300,5300,0
|
|
20230810,180100,63367930,5300,5300,5300,5300,0
|
|
20230810,180000,63367930,5300,5300,5300,5300,0
|
|
20230810,175900,63367930,5300,5300,5300,5300,0
|
|
20230810,175800,63367930,5300,5300,5300,5300,0
|
|
20230810,175700,63367930,5300,5300,5300,5300,0
|
|
20230810,175600,63367930,5300,5300,5300,5300,0
|
|
20230810,175500,63367930,5300,5300,5300,5300,0
|
|
20230810,175400,63367930,5300,5300,5300,5300,0
|
|
20230810,175300,63367930,5300,5300,5300,5300,0
|
|
20230810,175200,63367930,5300,5300,5300,5300,0
|
|
20230810,175100,63367930,5300,5300,5300,5300,0
|
|
20230810,175000,63367930,5300,5300,5300,5300,0
|
|
20230810,174900,63367930,5300,5300,5300,5300,0
|
|
20230810,174800,63367930,5300,5300,5300,5300,0
|
|
20230810,174700,63367930,5300,5300,5300,5300,0
|
|
20230810,174600,63367930,5300,5300,5300,5300,0
|
|
20230810,174500,63367930,5300,5300,5300,5300,0
|
|
20230810,174400,63367930,5300,5300,5300,5300,0
|
|
20230810,174300,63367930,5300,5300,5300,5300,0
|
|
20230810,174200,63367930,5300,5300,5300,5300,172
|
|
20230810,174100,63367930,5300,5300,5300,5300,0
|
|
20230810,174000,63367930,5300,5300,5300,5300,0
|
|
20230810,173900,63367930,5300,5300,5300,5300,0
|
|
20230810,173800,63367930,5300,5300,5300,5300,0
|
|
20230810,173700,63367930,5300,5300,5300,5300,0
|
|
20230810,173600,63367930,5300,5300,5300,5300,0
|
|
20230810,173500,63367930,5300,5300,5300,5300,0
|
|
20230810,173400,63367930,5300,5300,5300,5300,0
|
|
20230810,173300,63367930,5300,5300,5300,5300,0
|
|
20230810,173200,63367930,5300,5300,5300,5300,0
|
|
20230810,173100,63367930,5300,5300,5300,5300,0
|
|
20230810,173000,63367930,5300,5300,5300,5300,0
|
|
20230810,172900,63367930,5300,5300,5300,5300,0
|
|
20230810,172800,63367930,5300,5300,5300,5300,0
|
|
20230810,172700,63367930,5300,5300,5300,5300,0
|
|
20230810,172600,63367930,5300,5300,5300,5300,0
|
|
20230810,172500,63367930,5300,5300,5300,5300,0
|
|
20230810,172400,63367930,5300,5300,5300,5300,0
|
|
20230810,172300,63367930,5300,5300,5300,5300,0
|
|
20230810,172200,63367930,5300,5300,5300,5300,0
|
|
20230810,172100,63367930,5300,5300,5300,5300,0
|
|
20230810,172000,63367930,5300,5300,5300,5300,0
|
|
20230810,171900,63367930,5300,5300,5300,5300,0
|
|
20230810,171800,63367930,5300,5300,5300,5300,0
|
|
20230810,171700,63367930,5300,5300,5300,5300,0
|
|
20230810,171600,63367930,5300,5300,5300,5300,0
|
|
20230810,171500,63367930,5300,5300,5300,5300,0
|
|
20230810,171400,63367930,5300,5300,5300,5300,0
|
|
20230810,171300,63367930,5300,5300,5300,5300,0
|
|
20230810,171200,63367930,5300,5300,5300,5300,172
|
|
20230810,171100,63367930,5300,5300,5300,5300,0
|
|
20230810,171000,63367930,5300,5300,5300,5300,0
|
|
20230810,170900,63367930,5300,5300,5300,5300,0
|
|
20230810,170800,63367930,5300,5300,5300,5300,0
|
|
20230810,170700,63367930,5300,5300,5300,5300,0
|
|
20230810,170600,63367930,5300,5300,5300,5300,0
|
|
20230810,170500,63367930,5300,5300,5300,5300,0
|
|
20230810,170400,63367930,5300,5300,5300,5300,0
|
|
20230810,170300,63367930,5300,5300,5300,5300,0
|
|
20230810,170200,63367930,5300,5300,5300,5300,0
|
|
20230810,170100,63367930,5300,5300,5300,5300,0
|
|
20230810,170000,63367930,5300,5300,5300,5300,0
|
|
20230810,165900,63367930,5300,5300,5300,5300,0
|
|
20230810,165800,63367930,5300,5300,5300,5300,0
|
|
20230810,165700,63367930,5300,5300,5300,5300,0
|
|
20230810,165600,63367930,5300,5300,5300,5300,0
|
|
20230810,165500,63367930,5300,5300,5300,5300,0
|
|
20230810,165400,63367930,5300,5300,5300,5300,0
|
|
20230810,165300,63367930,5300,5300,5300,5300,0
|
|
20230810,165200,63367930,5300,5300,5300,5300,0
|
|
20230810,165100,63367930,5300,5300,5300,5300,0
|
|
20230810,165000,63367930,5300,5300,5300,5300,0
|
|
20230810,164900,63367930,5300,5300,5300,5300,0
|
|
20230810,164800,63367930,5300,5300,5300,5300,0
|
|
20230810,164700,63367930,5300,5300,5300,5300,0
|
|
20230810,164600,63367930,5300,5300,5300,5300,0
|
|
20230810,164500,63367930,5300,5300,5300,5300,0
|
|
20230810,164400,63367930,5300,5300,5300,5300,0
|
|
20230810,164300,63367930,5300,5300,5300,5300,0
|
|
20230810,164200,63367930,5300,5300,5300,5300,172
|
|
20230810,164100,63367930,5300,5300,5300,5300,0
|
|
20230810,164000,63367930,5300,5300,5300,5300,0
|
|
20230810,163900,63367930,5300,5300,5300,5300,0
|
|
20230810,163800,63367930,5300,5300,5300,5300,0
|
|
20230810,163700,63367930,5300,5300,5300,5300,0
|
|
20230810,163600,63367930,5300,5300,5300,5300,0
|
|
20230810,163500,63367930,5300,5300,5300,5300,0
|
|
20230810,163400,63367930,5300,5300,5300,5300,0
|
|
20230810,163300,63367930,5300,5300,5300,5300,0
|
|
20230810,163200,63367930,5300,5300,5300,5300,0
|
|
20230810,163100,63367930,5300,5300,5300,5300,0
|
|
20230810,163000,63367930,5300,5300,5300,5300,0
|
|
20230810,162900,63367930,5300,5300,5300,5300,0
|
|
20230810,162800,63367930,5300,5300,5300,5300,0
|
|
20230810,162700,63367930,5300,5300,5300,5300,0
|
|
20230810,162600,63367930,5300,5300,5300,5300,0
|
|
20230810,162500,63367930,5300,5300,5300,5300,0
|
|
20230810,162400,63367930,5300,5300,5300,5300,0
|
|
20230810,162300,63367930,5300,5300,5300,5300,0
|
|
20230810,162200,63367930,5300,5300,5300,5300,0
|
|
20230810,162100,63367930,5300,5300,5300,5300,0
|
|
20230810,162000,63367930,5300,5300,5300,5300,0
|
|
20230810,161900,63367930,5300,5300,5300,5300,0
|
|
20230810,161800,63367930,5300,5300,5300,5300,0
|
|
20230810,161700,63367930,5300,5300,5300,5300,0
|
|
20230810,161600,63367930,5300,5300,5300,5300,0
|
|
20230810,161500,63367930,5300,5300,5300,5300,0
|
|
20230810,161400,63367930,5300,5300,5300,5300,0
|
|
20230810,161300,63367930,5300,5300,5300,5300,0
|
|
20230810,161200,63367930,5300,5300,5300,5300,172
|
|
20230810,161100,63367930,5300,5300,5300,5300,0
|
|
20230810,161000,63367930,5300,5300,5300,5300,0
|
|
20230810,160900,63367930,5300,5300,5300,5300,0
|
|
20230810,160800,63367930,5300,5300,5300,5300,0
|
|
20230810,160700,63367930,5300,5300,5300,5300,0
|
|
20230810,160600,63367930,5300,5300,5300,5300,0
|
|
20230810,160500,63367930,5300,5300,5300,5300,0
|
|
20230810,160400,63367930,5300,5300,5300,5300,0
|
|
20230810,160300,63367930,5300,5300,5300,5300,0
|
|
20230810,160200,63367930,5300,5300,5300,5300,0
|
|
20230810,160100,63367930,5300,5300,5300,5300,0
|
|
20230810,160000,63367930,5300,5300,5300,5300,0
|
|
20230810,155900,63367930,5300,5300,5300,5300,0
|
|
20230810,155800,63367930,5300,5300,5300,5300,0
|
|
20230810,155700,63367930,5300,5300,5300,5300,0
|
|
20230810,155600,63367930,5300,5300,5300,5300,0
|
|
20230810,155500,63367930,5300,5300,5300,5300,0
|
|
20230810,155400,63367930,5300,5300,5300,5300,0
|
|
20230810,155300,63367930,5300,5300,5300,5300,0
|
|
20230810,155200,63367930,5300,5300,5300,5300,0
|
|
20230810,155100,63367930,5300,5300,5300,5300,0
|
|
20230810,155000,63367930,5300,5300,5300,5300,0
|
|
20230810,154900,63367930,5300,5300,5300,5300,0
|
|
20230810,154800,63367930,5300,5300,5300,5300,0
|
|
20230810,154700,63367930,5300,5300,5300,5300,0
|
|
20230810,154600,63367930,5300,5300,5300,5300,0
|
|
20230810,154500,63367930,5300,5300,5300,5300,0
|
|
20230810,154400,63367930,5300,5300,5300,5300,0
|
|
20230810,154300,63367930,5300,5300,5300,5300,0
|
|
20230810,154200,63367930,5300,5300,5300,5300,172
|
|
20230810,154100,63367930,5300,5300,5300,5300,0
|
|
20230810,154000,63367930,5300,5300,5300,5300,0
|
|
20230810,153900,63367930,5300,5300,5300,5300,0
|
|
20230810,153800,63367930,5300,5300,5300,5300,0
|
|
20230810,153700,63367930,5300,5300,5300,5300,0
|
|
20230810,153600,63367930,5300,5300,5300,5300,0
|
|
20230810,153500,63367930,5300,5300,5300,5300,0
|
|
20230810,153400,63367930,5300,5300,5300,5300,0
|
|
20230810,153300,63367930,5300,5300,5300,5300,0
|
|
20230810,153200,63367930,5300,5300,5300,5300,0
|
|
20230810,153100,63367930,5300,5300,5300,5300,0
|
|
20230810,153000,63367930,5300,5300,5300,5300,172
|
|
20230810,152900,62456330,5300,5300,5300,5300,0
|
|
20230810,152800,62456330,5300,5300,5300,5300,0
|
|
20230810,152700,62456330,5300,5300,5300,5300,0
|
|
20230810,152600,62456330,5300,5300,5300,5300,0
|
|
20230810,152500,62456330,5300,5300,5300,5300,0
|
|
20230810,152400,62456330,5300,5300,5300,5300,0
|
|
20230810,152300,62456330,5300,5300,5300,5300,0
|
|
20230810,152200,62456330,5300,5300,5300,5300,0
|
|
20230810,152100,62456330,5300,5300,5300,5300,0
|
|
20230810,152000,62456330,5300,5300,5300,5300,0
|
|
20230810,151900,62456330,5300,5280,5300,5280,25
|
|
20230810,151800,62324290,5280,5240,5280,5240,139
|
|
20230810,151700,61595130,5260,5260,5260,5260,0
|
|
20230810,151600,61595130,5260,5260,5260,5260,0
|
|
20230810,151500,61595130,5260,5260,5260,5260,0
|
|
20230810,151400,61595130,5260,5260,5260,5260,0
|
|
20230810,151300,61595130,5260,5260,5260,5260,0
|
|
20230810,151200,61595130,5260,5260,5260,5260,0
|
|
20230810,151100,61595130,5260,5260,5260,5260,0
|
|
20230810,151000,61595130,5260,5260,5260,5260,0
|
|
20230810,150900,61595130,5260,5260,5260,5260,0
|
|
20230810,150800,61595130,5260,5260,5260,5260,1
|
|
20230810,150700,61589870,5260,5260,5260,5260,51
|
|
20230810,150600,61321610,5280,5280,5280,5280,0
|
|
20230810,150500,61321610,5280,5280,5280,5280,0
|
|
20230810,150400,61321610,5280,5280,5280,5280,0
|
|
20230810,150300,61321610,5280,5280,5280,5280,0
|
|
20230810,150200,61321610,5280,5280,5280,5280,0
|
|
20230810,150100,61321610,5280,5280,5280,5280,0
|
|
20230810,150000,61321610,5280,5280,5280,5280,0
|
|
20230810,145900,61321610,5280,5280,5280,5280,0
|
|
20230810,145800,61321610,5280,5280,5280,5280,0
|
|
20230810,145700,61321610,5280,5280,5280,5280,0
|
|
20230810,145600,61321610,5280,5280,5280,5280,0
|
|
20230810,145500,61321610,5280,5280,5280,5280,0
|
|
20230810,145400,61321610,5280,5280,5280,5280,0
|
|
20230810,145300,61321610,5280,5280,5280,5280,0
|
|
20230810,145200,61321610,5280,5280,5280,5280,0
|
|
20230810,145100,61321610,5280,5280,5280,5280,0
|
|
20230810,145000,61321610,5280,5280,5280,5280,0
|
|
20230810,144900,61321610,5280,5280,5280,5280,0
|
|
20230810,144800,61321610,5280,5280,5280,5280,0
|
|
20230810,144700,61321610,5280,5280,5280,5280,0
|
|
20230810,144600,61321610,5280,5280,5280,5280,0
|
|
20230810,144500,61321610,5280,5280,5280,5280,0
|
|
20230810,144400,61321610,5280,5280,5280,5280,1
|
|
20230810,144300,61316330,5230,5230,5230,5230,0
|
|
20230810,144200,61316330,5230,5290,5290,5230,1600
|
|
20230810,144100,52934460,5300,5300,5300,5300,0
|
|
20230810,144000,52934460,5300,5300,5300,5300,0
|
|
20230810,143900,52934460,5300,5300,5300,5300,1
|
|
20230810,143800,52929160,5290,5290,5290,5290,7
|
|
20230810,143700,52892130,5290,5290,5290,5290,512
|
|
20230810,143600,50183650,5300,5300,5300,5300,0
|
|
20230810,143500,50183650,5300,5300,5300,5300,0
|
|
20230810,143400,50183650,5300,5300,5300,5300,0
|
|
20230810,143300,50183650,5300,5300,5300,5300,0
|
|
20230810,143200,50183650,5300,5300,5300,5300,0
|
|
20230810,143100,50183650,5300,5280,5300,5280,700
|
|
20230810,143000,46477130,5280,5280,5280,5280,0
|
|
20230810,142900,46477130,5280,5280,5280,5280,0
|
|
20230810,142800,46477130,5280,5280,5280,5280,0
|
|
20230810,142700,46477130,5280,5280,5280,5280,0
|
|
20230810,142600,46477130,5280,5280,5280,5280,14
|
|
20230810,142500,46403210,5280,5280,5280,5280,0
|
|
20230810,142400,46403210,5280,5280,5280,5280,0
|
|
20230810,142300,46403210,5280,5280,5280,5280,0
|
|
20230810,142200,46403210,5280,5280,5280,5280,0
|
|
20230810,142100,46403210,5280,5280,5280,5280,0
|
|
20230810,142000,46403210,5280,5280,5280,5280,0
|
|
20230810,141900,46403210,5280,5280,5280,5280,0
|
|
20230810,141800,46403210,5280,5270,5280,5270,2
|
|
20230810,141700,46392660,5260,5260,5260,5260,0
|
|
20230810,141600,46392660,5260,5260,5260,5260,2
|
|
20230810,141500,46382140,5270,5270,5270,5270,0
|
|
20230810,141400,46382140,5270,5270,5270,5270,1
|
|
20230810,141300,46376870,5260,5260,5260,5260,4
|
|
20230810,141200,46355830,5260,5260,5260,5260,0
|
|
20230810,141100,46355830,5260,5260,5260,5260,107
|
|
20230810,141000,45793010,5260,5260,5260,5260,0
|
|
20230810,140900,45793010,5260,5260,5260,5260,0
|
|
20230810,140800,45793010,5260,5260,5260,5260,0
|
|
20230810,140700,45793010,5260,5260,5260,5260,0
|
|
20230810,140600,45793010,5260,5260,5260,5260,0
|
|
20230810,140500,45793010,5260,5260,5260,5260,0
|
|
20230810,140400,45793010,5260,5260,5260,5260,0
|
|
20230810,140300,45793010,5260,5260,5260,5260,0
|
|
20230810,140200,45793010,5260,5260,5260,5260,0
|
|
20230810,140100,45793010,5260,5260,5260,5260,0
|
|
20230810,140000,45793010,5260,5260,5260,5260,0
|
|
20230810,135900,45793010,5260,5260,5260,5260,0
|
|
20230810,135800,45793010,5260,5260,5260,5260,0
|
|
20230810,135700,45793010,5260,5260,5260,5260,0
|
|
20230810,135600,45793010,5260,5260,5260,5260,0
|
|
20230810,135500,45793010,5260,5260,5260,5260,0
|
|
20230810,135400,45793010,5260,5260,5260,5260,0
|
|
20230810,135300,45793010,5260,5260,5260,5260,0
|
|
20230810,135200,45793010,5260,5260,5260,5260,0
|
|
20230810,135100,45793010,5260,5260,5260,5260,0
|
|
20230810,135000,45793010,5260,5260,5260,5260,0
|
|
20230810,134900,45793010,5260,5260,5260,5260,1
|
|
20230810,134800,45787750,5250,5250,5250,5250,179
|
|
20230810,134700,44848000,5250,5250,5250,5250,0
|
|
20230810,134600,44848000,5250,5250,5250,5250,0
|
|
20230810,134500,44848000,5250,5250,5250,5250,137
|
|
20230810,134400,44128750,5240,5240,5240,5240,0
|
|
20230810,134300,44128750,5240,5240,5240,5240,0
|
|
20230810,134200,44128750,5240,5240,5240,5240,219
|
|
20230810,134100,42981190,5230,5220,5230,5220,235
|
|
20230810,134000,41753190,5220,5220,5220,5220,0
|
|
20230810,133900,41753190,5220,5220,5220,5220,0
|
|
20230810,133800,41753190,5220,5220,5220,5220,0
|
|
20230810,133700,41753190,5220,5220,5220,5220,0
|
|
20230810,133600,41753190,5220,5220,5220,5220,0
|
|
20230810,133500,41753190,5220,5220,5220,5220,0
|
|
20230810,133400,41753190,5220,5220,5220,5220,0
|
|
20230810,133300,41753190,5220,5220,5220,5220,101
|
|
20230810,133200,41225970,5230,5230,5230,5230,0
|
|
20230810,133100,41225970,5230,5230,5230,5230,0
|
|
20230810,133000,41225970,5230,5230,5230,5230,0
|
|
20230810,132900,41225970,5230,5230,5230,5230,0
|
|
20230810,132800,41225970,5230,5230,5230,5230,0
|
|
20230810,132700,41225970,5230,5230,5230,5230,0
|
|
20230810,132600,41225970,5230,5230,5230,5230,0
|
|
20230810,132500,41225970,5230,5230,5230,5230,0
|
|
20230810,132400,41225970,5230,5230,5230,5230,0
|
|
20230810,132300,41225970,5230,5230,5230,5230,0
|
|
20230810,132200,41225970,5230,5230,5230,5230,0
|
|
20230810,132100,41225970,5230,5230,5230,5230,0
|
|
20230810,132000,41225970,5230,5230,5230,5230,0
|
|
20230810,131900,41225970,5230,5230,5230,5230,0
|
|
20230810,131800,41225970,5230,5230,5230,5230,0
|
|
20230810,131700,41225970,5230,5230,5230,5230,0
|
|
20230810,131600,41225970,5230,5230,5230,5230,4
|
|
20230810,131500,41205050,5230,5230,5230,5230,92
|
|
20230810,131400,40723890,5220,5220,5220,5220,1
|
|
20230810,131300,40718670,5220,5220,5220,5220,1
|
|
20230810,131200,40713450,5220,5230,5230,5220,41
|
|
20230810,131100,40499030,5230,5230,5230,5230,0
|
|
20230810,131000,40499030,5230,5230,5230,5230,0
|
|
20230810,130900,40499030,5230,5230,5230,5230,0
|
|
20230810,130800,40499030,5230,5230,5230,5230,0
|
|
20230810,130700,40499030,5230,5230,5230,5230,0
|
|
20230810,130600,40499030,5230,5230,5230,5230,0
|
|
20230810,130500,40499030,5230,5230,5230,5230,0
|
|
20230810,130400,40499030,5230,5230,5230,5230,0
|
|
20230810,130300,40499030,5230,5230,5230,5230,0
|
|
20230810,130200,40499030,5230,5230,5230,5230,0
|
|
20230810,130100,40499030,5230,5230,5230,5230,0
|
|
20230810,130000,40499030,5230,5230,5230,5230,1
|
|
20230810,125900,40493800,5200,5200,5200,5200,0
|
|
20230810,125800,40493800,5200,5230,5230,5200,350
|
|
20230810,125700,38665450,5230,5230,5230,5230,0
|
|
20230810,125600,38665450,5230,5230,5230,5230,0
|
|
20230810,125500,38665450,5230,5230,5230,5230,0
|
|
20230810,125400,38665450,5230,5230,5230,5230,0
|
|
20230810,125300,38665450,5230,5230,5230,5230,0
|
|
20230810,125200,38665450,5230,5230,5230,5230,0
|
|
20230810,125100,38665450,5230,5230,5230,5230,0
|
|
20230810,125000,38665450,5230,5230,5230,5230,33
|
|
20230810,124900,38492860,5230,5230,5230,5230,0
|
|
20230810,124800,38492860,5230,5230,5230,5230,0
|
|
20230810,124700,38492860,5230,5230,5230,5230,0
|
|
20230810,124600,38492860,5230,5230,5230,5230,0
|
|
20230810,124500,38492860,5230,5230,5230,5230,0
|
|
20230810,124400,38492860,5230,5230,5230,5230,0
|
|
20230810,124300,38492860,5230,5230,5230,5230,0
|
|
20230810,124200,38492860,5230,5230,5230,5230,0
|
|
20230810,124100,38492860,5230,5230,5230,5230,0
|
|
20230810,124000,38492860,5230,5230,5230,5230,0
|
|
20230810,123900,38492860,5230,5230,5230,5230,0
|
|
20230810,123800,38492860,5230,5230,5230,5230,0
|
|
20230810,123700,38492860,5230,5230,5230,5230,0
|
|
20230810,123600,38492860,5230,5230,5230,5230,165
|
|
20230810,123500,37629910,5230,5230,5230,5230,0
|
|
20230810,123400,37629910,5230,5230,5230,5230,0
|
|
20230810,123300,37629910,5230,5230,5230,5230,0
|
|
20230810,123200,37629910,5230,5230,5230,5230,0
|
|
20230810,123100,37629910,5230,5230,5230,5230,0
|
|
20230810,123000,37629910,5230,5230,5230,5230,0
|
|
20230810,122900,37629910,5230,5230,5230,5230,0
|
|
20230810,122800,37629910,5230,5230,5230,5230,0
|
|
20230810,122700,37629910,5230,5230,5230,5230,0
|
|
20230810,122600,37629910,5230,5230,5230,5230,0
|
|
20230810,122500,37629910,5230,5230,5230,5230,0
|
|
20230810,122400,37629910,5230,5230,5230,5230,0
|
|
20230810,122300,37629910,5230,5230,5230,5230,0
|
|
20230810,122200,37629910,5230,5230,5230,5230,8
|
|
20230810,122100,37588070,5230,5230,5230,5230,0
|
|
20230810,122000,37588070,5230,5230,5230,5230,0
|
|
20230810,121900,37588070,5230,5230,5230,5230,0
|
|
20230810,121800,37588070,5230,5230,5230,5230,0
|
|
20230810,121700,37588070,5230,5230,5230,5230,0
|
|
20230810,121600,37588070,5230,5230,5230,5230,0
|
|
20230810,121500,37588070,5230,5230,5230,5230,0
|
|
20230810,121400,37588070,5230,5230,5230,5230,0
|
|
20230810,121300,37588070,5230,5230,5230,5230,0
|
|
20230810,121200,37588070,5230,5230,5230,5230,0
|
|
20230810,121100,37588070,5230,5230,5230,5230,0
|
|
20230810,121000,37588070,5230,5230,5230,5230,0
|
|
20230810,120900,37588070,5230,5230,5230,5230,1
|
|
20230810,120800,37582840,5200,5200,5200,5200,0
|
|
20230810,120700,37582840,5200,5200,5200,5200,0
|
|
20230810,120600,37582840,5200,5200,5200,5200,0
|
|
20230810,120500,37582840,5200,5200,5200,5200,0
|
|
20230810,120400,37582840,5200,5200,5200,5200,0
|
|
20230810,120300,37582840,5200,5200,5200,5200,0
|
|
20230810,120200,37582840,5200,5200,5200,5200,0
|
|
20230810,120100,37582840,5200,5200,5200,5200,0
|
|
20230810,120000,37582840,5200,5200,5200,5200,0
|
|
20230810,115900,37582840,5200,5200,5200,5200,0
|
|
20230810,115800,37582840,5200,5200,5200,5200,0
|
|
20230810,115700,37582840,5200,5200,5200,5200,0
|
|
20230810,115600,37582840,5200,5200,5200,5200,0
|
|
20230810,115500,37582840,5200,5200,5200,5200,0
|
|
20230810,115400,37582840,5200,5200,5200,5200,0
|
|
20230810,115300,37582840,5200,5200,5200,5200,0
|
|
20230810,115200,37582840,5200,5200,5200,5200,0
|
|
20230810,115100,37582840,5200,5200,5200,5200,0
|
|
20230810,115000,37582840,5200,5200,5200,5200,500
|
|
20230810,114900,34982840,5230,5230,5230,5230,0
|
|
20230810,114800,34982840,5230,5230,5230,5230,0
|
|
20230810,114700,34982840,5230,5230,5230,5230,0
|
|
20230810,114600,34982840,5230,5230,5230,5230,0
|
|
20230810,114500,34982840,5230,5230,5230,5230,1
|
|
20230810,114400,34977610,5230,5230,5230,5230,0
|
|
20230810,114300,34977610,5230,5230,5230,5230,0
|
|
20230810,114200,34977610,5230,5230,5230,5230,0
|
|
20230810,114100,34977610,5230,5230,5230,5230,0
|
|
20230810,114000,34977610,5230,5230,5230,5230,0
|
|
20230810,113900,34977610,5230,5230,5230,5230,0
|
|
20230810,113800,34977610,5230,5230,5230,5230,0
|
|
20230810,113700,34977610,5230,5230,5230,5230,0
|
|
20230810,113600,34977610,5230,5230,5230,5230,0
|
|
20230810,113500,34977610,5230,5230,5230,5230,0
|
|
20230810,113400,34977610,5230,5230,5230,5230,0
|
|
20230810,113300,34977610,5230,5230,5230,5230,0
|
|
20230810,113200,34977610,5230,5230,5230,5230,0
|
|
20230810,113100,34977610,5230,5230,5230,5230,0
|
|
20230810,113000,34977610,5230,5230,5230,5230,0
|
|
20230810,112900,34977610,5230,5230,5230,5230,0
|
|
20230810,112800,34977610,5230,5230,5230,5230,20
|
|
20230810,112700,34873010,5230,5230,5230,5230,0
|
|
20230810,112600,34873010,5230,5230,5230,5230,0
|
|
20230810,112500,34873010,5230,5230,5230,5230,0
|
|
20230810,112400,34873010,5230,5230,5230,5230,0
|
|
20230810,112300,34873010,5230,5230,5230,5230,1
|
|
20230810,112200,34867780,5230,5230,5230,5230,0
|
|
20230810,112100,34867780,5230,5230,5230,5230,0
|
|
20230810,112000,34867780,5230,5230,5230,5230,0
|
|
20230810,111900,34867780,5230,5230,5230,5230,0
|
|
20230810,111800,34867780,5230,5230,5230,5230,0
|
|
20230810,111700,34867780,5230,5220,5230,5220,3
|
|
20230810,111600,34852110,5180,5180,5180,5180,0
|
|
20230810,111500,34852110,5180,5180,5180,5180,0
|
|
20230810,111400,34852110,5180,5200,5200,5180,300
|
|
20230810,111300,33295880,5200,5200,5200,5200,0
|
|
20230810,111200,33295880,5200,5210,5210,5200,1150
|
|
20230810,111100,27308600,5230,5230,5230,5230,0
|
|
20230810,111000,27308600,5230,5230,5230,5230,0
|
|
20230810,110900,27308600,5230,5230,5230,5230,0
|
|
20230810,110800,27308600,5230,5230,5230,5230,0
|
|
20230810,110700,27308600,5230,5230,5230,5230,0
|
|
20230810,110600,27308600,5230,5230,5230,5230,19
|
|
20230810,110500,27209230,5240,5240,5240,5240,0
|
|
20230810,110400,27209230,5240,5240,5240,5240,0
|
|
20230810,110300,27209230,5240,5240,5240,5240,0
|
|
20230810,110200,27209230,5240,5240,5240,5240,0
|
|
20230810,110100,27209230,5240,5240,5240,5240,0
|
|
20230810,110000,27209230,5240,5240,5240,5240,9
|
|
20230810,105900,27162070,5240,5240,5240,5240,0
|
|
20230810,105800,27162070,5240,5240,5240,5240,7
|
|
20230810,105700,27125390,5240,5240,5240,5240,0
|
|
20230810,105600,27125390,5240,5240,5240,5240,0
|
|
20230810,105500,27125390,5240,5240,5240,5240,0
|
|
20230810,105400,27125390,5240,5240,5240,5240,0
|
|
20230810,105300,27125390,5240,5240,5240,5240,0
|
|
20230810,105200,27125390,5240,5240,5240,5240,0
|
|
20230810,105100,27125390,5240,5240,5240,5240,0
|
|
20230810,105000,27125390,5240,5240,5240,5240,1
|
|
20230810,104900,27120150,5210,5210,5210,5210,0
|
|
20230810,104800,27120150,5210,5210,5210,5210,0
|
|
20230810,104700,27120150,5210,5210,5210,5210,0
|
|
20230810,104600,27120150,5210,5210,5210,5210,0
|
|
20230810,104500,27120150,5210,5210,5210,5210,0
|
|
20230810,104400,27120150,5210,5210,5210,5210,0
|
|
20230810,104300,27120150,5210,5210,5210,5210,0
|
|
20230810,104200,27120150,5210,5210,5210,5210,0
|
|
20230810,104100,27120150,5210,5210,5210,5210,30
|
|
20230810,104000,26963850,5230,5230,5230,5230,20
|
|
20230810,103900,26859250,5230,5230,5230,5230,50
|
|
20230810,103800,26597750,5230,5230,5230,5230,0
|
|
20230810,103700,26597750,5230,5230,5230,5230,20
|
|
20230810,103600,26493150,5240,5240,5240,5240,0
|
|
20230810,103500,26493150,5240,5230,5240,5230,5
|
|
20230810,103400,26466980,5230,5230,5240,5230,102
|
|
20230810,103300,25933500,5230,5230,5230,5230,0
|
|
20230810,103200,25933500,5230,5230,5230,5230,0
|
|
20230810,103100,25933500,5230,5230,5230,5230,0
|
|
20230810,103000,25933500,5230,5230,5230,5230,1
|
|
20230810,102900,25928270,5200,5200,5200,5200,0
|
|
20230810,102800,25928270,5200,5200,5200,5200,0
|
|
20230810,102700,25928270,5200,5200,5200,5200,0
|
|
20230810,102600,25928270,5200,5200,5200,5200,0
|
|
20230810,102500,25928270,5200,5200,5200,5200,300
|
|
20230810,102400,24368270,5230,5230,5230,5230,0
|
|
20230810,102300,24368270,5230,5230,5230,5230,1
|
|
20230810,102200,24363040,5200,5200,5200,5200,0
|
|
20230810,102100,24363040,5200,5200,5200,5200,0
|
|
20230810,102000,24363040,5200,5210,5210,5200,556
|
|
20230810,101900,21468700,5210,5210,5210,5210,0
|
|
20230810,101800,21468700,5210,5210,5210,5210,0
|
|
20230810,101700,21468700,5210,5210,5210,5210,0
|
|
20230810,101600,21468700,5210,5210,5210,5210,0
|
|
20230810,101500,21468700,5210,5210,5210,5210,0
|
|
20230810,101400,21468700,5210,5210,5210,5210,0
|
|
20230810,101300,21468700,5210,5210,5210,5210,0
|
|
20230810,101200,21468700,5210,5210,5210,5210,0
|
|
20230810,101100,21468700,5210,5210,5210,5210,300
|
|
20230810,101000,19905700,5240,5240,5240,5240,0
|
|
20230810,100900,19905700,5240,5240,5240,5240,5
|
|
20230810,100800,19879500,5240,5240,5240,5240,1
|
|
20230810,100700,19874260,5200,5200,5200,5200,0
|
|
20230810,100600,19874260,5200,5200,5200,5200,0
|
|
20230810,100500,19874260,5200,5240,5240,5200,2000
|
|
20230810,100400,9438560,5250,5250,5250,5250,82
|
|
20230810,100300,9008060,5250,5250,5250,5250,2
|
|
20230810,100200,8997560,5250,5250,5250,5250,0
|
|
20230810,100100,8997560,5250,5250,5250,5250,0
|
|
20230810,100000,8997560,5250,5250,5250,5250,0
|
|
20230810,095900,8997560,5250,5250,5250,5250,0
|
|
20230810,095800,8997560,5250,5250,5250,5250,0
|
|
20230810,095700,8997560,5250,5250,5250,5250,0
|
|
20230810,095600,8997560,5250,5250,5250,5250,23
|
|
20230810,095500,8876810,5250,5250,5250,5250,0
|
|
20230810,095400,8876810,5250,5250,5250,5250,0
|
|
20230810,095300,8876810,5250,5250,5250,5250,500
|
|
20230810,095200,6251810,5240,5240,5240,5240,0
|
|
20230810,095100,6251810,5240,5240,5240,5240,170
|
|
20230810,095000,5361010,5260,5260,5260,5260,0
|
|
20230810,094900,5361010,5260,5260,5260,5260,0
|
|
20230810,094800,5361010,5260,5260,5260,5260,0
|
|
20230810,094700,5361010,5260,5260,5260,5260,10
|
|
20230810,094600,5308410,5260,5260,5260,5260,0
|
|
20230810,094500,5308410,5260,5260,5260,5260,0
|
|
20230810,094400,5308410,5260,5260,5260,5260,9
|
|
20230810,094300,5261070,5260,5260,5260,5260,0
|
|
20230810,094200,5261070,5260,5260,5260,5260,0
|
|
20230810,094100,5261070,5260,5260,5260,5260,0
|
|
20230810,094000,5261070,5260,5260,5260,5260,0
|
|
20230810,093900,5261070,5260,5260,5260,5260,10
|
|
20230810,093800,5208470,5260,5260,5260,5260,1
|
|
20230810,093700,5203210,5260,5260,5260,5260,0
|
|
20230810,093600,5203210,5260,5260,5260,5260,1
|
|
20230810,093500,5197950,5260,5260,5260,5260,0
|
|
20230810,093400,5197950,5260,5260,5260,5260,20
|
|
20230810,093300,5092750,5260,5260,5260,5260,0
|
|
20230810,093200,5092750,5260,5260,5260,5260,20
|
|
20230810,093100,4987550,5260,5260,5260,5260,0
|
|
20230810,093000,4987550,5260,5260,5260,5260,0
|
|
20230810,092900,4987550,5260,5260,5260,5260,0
|
|
20230810,092800,4987550,5260,5260,5260,5260,0
|
|
20230810,092700,4987550,5260,5260,5260,5260,0
|
|
20230810,092600,4987550,5260,5260,5260,5260,10
|
|
20230810,092500,4934950,5260,5260,5260,5260,0
|
|
20230810,092400,4934950,5260,5260,5260,5260,0
|
|
20230810,092300,4934950,5260,5260,5260,5260,0
|
|
20230810,092200,4934950,5260,5260,5260,5260,0
|
|
20230810,092100,4934950,5260,5260,5260,5260,0
|
|
20230810,092000,4934950,5260,5260,5260,5260,0
|
|
20230810,091900,4934950,5260,5260,5260,5260,0
|
|
20230810,091800,4934950,5260,5260,5260,5260,10
|
|
20230810,091700,4882350,5260,5260,5260,5260,0
|
|
20230810,091600,4882350,5260,5260,5260,5260,1
|
|
20230810,091500,4877090,5250,5250,5250,5250,35
|
|
20230810,091400,4693340,5260,5270,5270,5260,133
|
|
20230810,091300,3993620,5320,5320,5320,5320,0
|
|
20230810,091200,3993620,5320,5320,5320,5320,0
|
|
20230810,091100,3993620,5320,5280,5320,5280,19
|
|
20230810,091000,3893200,5270,5280,5320,5270,341
|
|
20230810,090900,2092960,5320,5320,5320,5320,0
|
|
20230810,090800,2092960,5320,5320,5320,5320,0
|
|
20230810,090700,2092960,5320,5320,5320,5320,0
|
|
20230810,090600,2092960,5320,5320,5320,5320,0
|
|
20230810,090500,2092960,5320,5320,5320,5320,0
|
|
20230810,090400,2092960,5320,5320,5320,5320,0
|
|
20230810,090300,2092960,5320,5320,5320,5320,1
|
|
20230810,090200,2087640,5290,5290,5290,5290,100
|
|
20230810,090100,1558640,5290,5290,5290,5290,0
|
|
20230810,090000,1558640,5290,5330,5330,5290,293
|