593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185000,147715600,5230,5230,5230,5230,195
|
|
20230810,184900,147715600,5230,5230,5230,5230,0
|
|
20230810,184800,147715600,5230,5230,5230,5230,0
|
|
20230810,184700,147715600,5230,5230,5230,5230,0
|
|
20230810,184600,147715600,5230,5230,5230,5230,0
|
|
20230810,184500,147715600,5230,5230,5230,5230,0
|
|
20230810,184400,147715600,5230,5230,5230,5230,0
|
|
20230810,184300,147715600,5230,5230,5230,5230,0
|
|
20230810,184200,147715600,5230,5230,5230,5230,0
|
|
20230810,184100,147715600,5230,5230,5230,5230,0
|
|
20230810,184000,147715600,5230,5230,5230,5230,0
|
|
20230810,183900,147715600,5230,5230,5230,5230,0
|
|
20230810,183800,147715600,5230,5230,5230,5230,0
|
|
20230810,183700,147715600,5230,5230,5230,5230,0
|
|
20230810,183600,147715600,5230,5230,5230,5230,0
|
|
20230810,183500,147715600,5230,5230,5230,5230,0
|
|
20230810,183400,147715600,5230,5230,5230,5230,0
|
|
20230810,183300,147715600,5230,5230,5230,5230,0
|
|
20230810,183200,147715600,5230,5230,5230,5230,0
|
|
20230810,183100,147715600,5230,5230,5230,5230,0
|
|
20230810,183000,147715600,5230,5230,5230,5230,0
|
|
20230810,182900,147715600,5230,5230,5230,5230,0
|
|
20230810,182800,147715600,5230,5230,5230,5230,0
|
|
20230810,182700,147715600,5230,5230,5230,5230,0
|
|
20230810,182600,147715600,5230,5230,5230,5230,0
|
|
20230810,182500,147715600,5230,5230,5230,5230,0
|
|
20230810,182400,147715600,5230,5230,5230,5230,0
|
|
20230810,182300,147715600,5230,5230,5230,5230,0
|
|
20230810,182200,147715600,5230,5230,5230,5230,0
|
|
20230810,182100,147715600,5230,5230,5230,5230,0
|
|
20230810,182000,147715600,5230,5230,5230,5230,195
|
|
20230810,181900,147715600,5230,5230,5230,5230,0
|
|
20230810,181800,147715600,5230,5230,5230,5230,0
|
|
20230810,181700,147715600,5230,5230,5230,5230,0
|
|
20230810,181600,147715600,5230,5230,5230,5230,0
|
|
20230810,181500,147715600,5230,5230,5230,5230,0
|
|
20230810,181400,147715600,5230,5230,5230,5230,0
|
|
20230810,181300,147715600,5230,5230,5230,5230,0
|
|
20230810,181200,147715600,5230,5230,5230,5230,0
|
|
20230810,181100,147715600,5230,5230,5230,5230,0
|
|
20230810,181000,147715600,5230,5230,5230,5230,0
|
|
20230810,180900,147715600,5230,5230,5230,5230,0
|
|
20230810,180800,147715600,5230,5230,5230,5230,0
|
|
20230810,180700,147715600,5230,5230,5230,5230,0
|
|
20230810,180600,147715600,5230,5230,5230,5230,0
|
|
20230810,180500,147715600,5230,5230,5230,5230,0
|
|
20230810,180400,147715600,5230,5230,5230,5230,0
|
|
20230810,180300,147715600,5230,5230,5230,5230,0
|
|
20230810,180200,147715600,5230,5230,5230,5230,0
|
|
20230810,180100,147715600,5230,5230,5230,5230,0
|
|
20230810,180000,147715600,5230,5230,5230,5230,0
|
|
20230810,175900,147715600,5230,5230,5230,5230,0
|
|
20230810,175800,147715600,5230,5230,5230,5230,0
|
|
20230810,175700,147715600,5230,5230,5230,5230,0
|
|
20230810,175600,147715600,5230,5230,5230,5230,0
|
|
20230810,175500,147715600,5230,5230,5230,5230,0
|
|
20230810,175400,147715600,5230,5230,5230,5230,0
|
|
20230810,175300,147715600,5230,5230,5230,5230,0
|
|
20230810,175200,147715600,5230,5230,5230,5230,0
|
|
20230810,175100,147715600,5230,5230,5230,5230,0
|
|
20230810,175000,147715600,5230,5230,5230,5230,195
|
|
20230810,174900,147715600,5230,5230,5230,5230,0
|
|
20230810,174800,147715600,5230,5230,5230,5230,0
|
|
20230810,174700,147715600,5230,5230,5230,5230,0
|
|
20230810,174600,147715600,5230,5230,5230,5230,0
|
|
20230810,174500,147715600,5230,5230,5230,5230,0
|
|
20230810,174400,147715600,5230,5230,5230,5230,0
|
|
20230810,174300,147715600,5230,5230,5230,5230,0
|
|
20230810,174200,147715600,5230,5230,5230,5230,0
|
|
20230810,174100,147715600,5230,5230,5230,5230,0
|
|
20230810,174000,147715600,5230,5230,5230,5230,0
|
|
20230810,173900,147715600,5230,5230,5230,5230,0
|
|
20230810,173800,147715600,5230,5230,5230,5230,0
|
|
20230810,173700,147715600,5230,5230,5230,5230,0
|
|
20230810,173600,147715600,5230,5230,5230,5230,0
|
|
20230810,173500,147715600,5230,5230,5230,5230,0
|
|
20230810,173400,147715600,5230,5230,5230,5230,0
|
|
20230810,173300,147715600,5230,5230,5230,5230,0
|
|
20230810,173200,147715600,5230,5230,5230,5230,0
|
|
20230810,173100,147715600,5230,5230,5230,5230,0
|
|
20230810,173000,147715600,5230,5230,5230,5230,0
|
|
20230810,172900,147715600,5230,5230,5230,5230,0
|
|
20230810,172800,147715600,5230,5230,5230,5230,0
|
|
20230810,172700,147715600,5230,5230,5230,5230,0
|
|
20230810,172600,147715600,5230,5230,5230,5230,0
|
|
20230810,172500,147715600,5230,5230,5230,5230,0
|
|
20230810,172400,147715600,5230,5230,5230,5230,0
|
|
20230810,172300,147715600,5230,5230,5230,5230,0
|
|
20230810,172200,147715600,5230,5230,5230,5230,0
|
|
20230810,172100,147715600,5230,5230,5230,5230,0
|
|
20230810,172000,147715600,5230,5230,5230,5230,195
|
|
20230810,171900,147715600,5230,5230,5230,5230,0
|
|
20230810,171800,147715600,5230,5230,5230,5230,0
|
|
20230810,171700,147715600,5230,5230,5230,5230,0
|
|
20230810,171600,147715600,5230,5230,5230,5230,0
|
|
20230810,171500,147715600,5230,5230,5230,5230,0
|
|
20230810,171400,147715600,5230,5230,5230,5230,0
|
|
20230810,171300,147715600,5230,5230,5230,5230,0
|
|
20230810,171200,147715600,5230,5230,5230,5230,0
|
|
20230810,171100,147715600,5230,5230,5230,5230,0
|
|
20230810,171000,147715600,5230,5230,5230,5230,0
|
|
20230810,170900,147715600,5230,5230,5230,5230,0
|
|
20230810,170800,147715600,5230,5230,5230,5230,0
|
|
20230810,170700,147715600,5230,5230,5230,5230,0
|
|
20230810,170600,147715600,5230,5230,5230,5230,0
|
|
20230810,170500,147715600,5230,5230,5230,5230,0
|
|
20230810,170400,147715600,5230,5230,5230,5230,0
|
|
20230810,170300,147715600,5230,5230,5230,5230,0
|
|
20230810,170200,147715600,5230,5230,5230,5230,0
|
|
20230810,170100,147715600,5230,5230,5230,5230,0
|
|
20230810,170000,147715600,5230,5230,5230,5230,0
|
|
20230810,165900,147715600,5230,5230,5230,5230,0
|
|
20230810,165800,147715600,5230,5230,5230,5230,0
|
|
20230810,165700,147715600,5230,5230,5230,5230,0
|
|
20230810,165600,147715600,5230,5230,5230,5230,0
|
|
20230810,165500,147715600,5230,5230,5230,5230,0
|
|
20230810,165400,147715600,5230,5230,5230,5230,0
|
|
20230810,165300,147715600,5230,5230,5230,5230,0
|
|
20230810,165200,147715600,5230,5230,5230,5230,0
|
|
20230810,165100,147715600,5230,5230,5230,5230,0
|
|
20230810,165000,147715600,5230,5230,5230,5230,195
|
|
20230810,164900,147715600,5230,5230,5230,5230,0
|
|
20230810,164800,147715600,5230,5230,5230,5230,0
|
|
20230810,164700,147715600,5230,5230,5230,5230,0
|
|
20230810,164600,147715600,5230,5230,5230,5230,0
|
|
20230810,164500,147715600,5230,5230,5230,5230,0
|
|
20230810,164400,147715600,5230,5230,5230,5230,0
|
|
20230810,164300,147715600,5230,5230,5230,5230,0
|
|
20230810,164200,147715600,5230,5230,5230,5230,0
|
|
20230810,164100,147715600,5230,5230,5230,5230,0
|
|
20230810,164000,147715600,5230,5230,5230,5230,0
|
|
20230810,163900,147715600,5230,5230,5230,5230,0
|
|
20230810,163800,147715600,5230,5230,5230,5230,0
|
|
20230810,163700,147715600,5230,5230,5230,5230,0
|
|
20230810,163600,147715600,5230,5230,5230,5230,0
|
|
20230810,163500,147715600,5230,5230,5230,5230,0
|
|
20230810,163400,147715600,5230,5230,5230,5230,0
|
|
20230810,163300,147715600,5230,5230,5230,5230,0
|
|
20230810,163200,147715600,5230,5230,5230,5230,0
|
|
20230810,163100,147715600,5230,5230,5230,5230,0
|
|
20230810,163000,147715600,5230,5230,5230,5230,0
|
|
20230810,162900,147715600,5230,5230,5230,5230,0
|
|
20230810,162800,147715600,5230,5230,5230,5230,0
|
|
20230810,162700,147715600,5230,5230,5230,5230,0
|
|
20230810,162600,147715600,5230,5230,5230,5230,0
|
|
20230810,162500,147715600,5230,5230,5230,5230,0
|
|
20230810,162400,147715600,5230,5230,5230,5230,0
|
|
20230810,162300,147715600,5230,5230,5230,5230,0
|
|
20230810,162200,147715600,5230,5230,5230,5230,0
|
|
20230810,162100,147715600,5230,5230,5230,5230,0
|
|
20230810,162000,147715600,5230,5230,5230,5230,195
|
|
20230810,161900,147715600,5230,5230,5230,5230,0
|
|
20230810,161800,147715600,5230,5230,5230,5230,0
|
|
20230810,161700,147715600,5230,5230,5230,5230,0
|
|
20230810,161600,147715600,5230,5230,5230,5230,0
|
|
20230810,161500,147715600,5230,5230,5230,5230,0
|
|
20230810,161400,147715600,5230,5230,5230,5230,0
|
|
20230810,161300,147715600,5230,5230,5230,5230,0
|
|
20230810,161200,147715600,5230,5230,5230,5230,0
|
|
20230810,161100,147715600,5230,5230,5230,5230,0
|
|
20230810,161000,147715600,5230,5230,5230,5230,0
|
|
20230810,160900,147715600,5230,5230,5230,5230,0
|
|
20230810,160800,147715600,5230,5230,5230,5230,0
|
|
20230810,160700,147715600,5230,5230,5230,5230,0
|
|
20230810,160600,147715600,5230,5230,5230,5230,0
|
|
20230810,160500,147715600,5230,5230,5230,5230,0
|
|
20230810,160400,147715600,5230,5230,5230,5230,0
|
|
20230810,160300,147715600,5230,5230,5230,5230,0
|
|
20230810,160200,147715600,5230,5230,5230,5230,0
|
|
20230810,160100,147715600,5230,5230,5230,5230,0
|
|
20230810,160000,147715600,5230,5230,5230,5230,0
|
|
20230810,155900,147715600,5230,5230,5230,5230,0
|
|
20230810,155800,147715600,5230,5230,5230,5230,0
|
|
20230810,155700,147715600,5230,5230,5230,5230,0
|
|
20230810,155600,147715600,5230,5230,5230,5230,0
|
|
20230810,155500,147715600,5230,5230,5230,5230,0
|
|
20230810,155400,147715600,5230,5230,5230,5230,0
|
|
20230810,155300,147715600,5230,5230,5230,5230,0
|
|
20230810,155200,147715600,5230,5230,5230,5230,0
|
|
20230810,155100,147715600,5230,5230,5230,5230,0
|
|
20230810,155000,147715600,5230,5230,5230,5230,195
|
|
20230810,154900,147715600,5230,5230,5230,5230,0
|
|
20230810,154800,147715600,5230,5230,5230,5230,0
|
|
20230810,154700,147715600,5230,5230,5230,5230,0
|
|
20230810,154600,147715600,5230,5230,5230,5230,0
|
|
20230810,154500,147715600,5230,5230,5230,5230,0
|
|
20230810,154400,147715600,5230,5230,5230,5230,0
|
|
20230810,154300,147715600,5230,5230,5230,5230,0
|
|
20230810,154200,147715600,5230,5230,5230,5230,0
|
|
20230810,154100,147715600,5230,5230,5230,5230,0
|
|
20230810,154000,147715600,5230,5230,5230,5230,0
|
|
20230810,153900,147715600,5230,5230,5230,5230,0
|
|
20230810,153800,147715600,5230,5230,5230,5230,0
|
|
20230810,153700,147715600,5230,5230,5230,5230,0
|
|
20230810,153600,147715600,5230,5230,5230,5230,0
|
|
20230810,153500,147715600,5230,5230,5230,5230,0
|
|
20230810,153400,147715600,5230,5230,5230,5230,0
|
|
20230810,153300,147715600,5230,5230,5230,5230,0
|
|
20230810,153200,147715600,5230,5230,5230,5230,0
|
|
20230810,153100,147715600,5230,5230,5230,5230,0
|
|
20230810,153000,147715600,5230,5230,5230,5230,195
|
|
20230810,152900,146695750,5200,5200,5200,5200,0
|
|
20230810,152800,146695750,5200,5200,5200,5200,0
|
|
20230810,152700,146695750,5200,5200,5200,5200,0
|
|
20230810,152600,146695750,5200,5200,5200,5200,0
|
|
20230810,152500,146695750,5200,5200,5200,5200,0
|
|
20230810,152400,146695750,5200,5200,5200,5200,0
|
|
20230810,152300,146695750,5200,5200,5200,5200,0
|
|
20230810,152200,146695750,5200,5200,5200,5200,0
|
|
20230810,152100,146695750,5200,5200,5200,5200,0
|
|
20230810,152000,146695750,5200,5200,5200,5200,0
|
|
20230810,151900,146695750,5200,5200,5200,5200,30
|
|
20230810,151800,146539750,5200,5220,5220,5200,620
|
|
20230810,151700,143304170,5220,5220,5220,5220,10
|
|
20230810,151600,143251970,5220,5220,5220,5220,285
|
|
20230810,151500,141764270,5220,5210,5220,5210,831
|
|
20230810,151400,137427020,5210,5210,5210,5210,50
|
|
20230810,151300,137166520,5200,5200,5200,5200,0
|
|
20230810,151200,137166520,5200,5200,5200,5200,0
|
|
20230810,151100,137166520,5200,5200,5200,5200,1
|
|
20230810,151000,137161320,5210,5210,5210,5210,0
|
|
20230810,150900,137161320,5210,5200,5220,5200,383
|
|
20230810,150800,135164060,5210,5200,5210,5200,95
|
|
20230810,150700,134669170,5200,5200,5200,5200,130
|
|
20230810,150600,133993170,5190,5190,5190,5190,37
|
|
20230810,150500,133801140,5190,5190,5190,5180,103
|
|
20230810,150400,133266580,5190,5190,5190,5190,0
|
|
20230810,150300,133266580,5190,5190,5190,5190,59
|
|
20230810,150200,132960370,5190,5190,5190,5190,106
|
|
20230810,150100,132410230,5190,5190,5190,5190,0
|
|
20230810,150000,132410230,5190,5190,5190,5190,20
|
|
20230810,145900,132306430,5220,5220,5220,5220,0
|
|
20230810,145800,132306430,5220,5200,5220,5200,118
|
|
20230810,145700,131690590,5180,5180,5180,5180,7
|
|
20230810,145600,131654330,5180,5180,5180,5180,1
|
|
20230810,145500,131649150,5180,5180,5180,5180,0
|
|
20230810,145400,131649150,5180,5180,5180,5180,0
|
|
20230810,145300,131649150,5180,5180,5180,5180,16
|
|
20230810,145200,131566270,5180,5180,5180,5180,0
|
|
20230810,145100,131566270,5180,5180,5180,5180,0
|
|
20230810,145000,131566270,5180,5180,5180,5180,193
|
|
20230810,144900,130566530,5180,5180,5180,5180,3
|
|
20230810,144800,130550990,5180,5180,5180,5180,0
|
|
20230810,144700,130550990,5180,5170,5180,5170,11
|
|
20230810,144600,130494110,5180,5180,5180,5180,0
|
|
20230810,144500,130494110,5180,5180,5180,5180,0
|
|
20230810,144400,130494110,5180,5180,5180,5180,0
|
|
20230810,144300,130494110,5180,5180,5180,5180,29
|
|
20230810,144200,130343890,5170,5170,5170,5170,0
|
|
20230810,144100,130343890,5170,5170,5170,5170,1
|
|
20230810,144000,130338720,5170,5180,5180,5170,169
|
|
20230810,143900,129464980,5180,5170,5180,5170,103
|
|
20230810,143800,128932290,5170,5170,5170,5170,0
|
|
20230810,143700,128932290,5170,5170,5170,5170,10
|
|
20230810,143600,128880590,5170,5170,5170,5170,0
|
|
20230810,143500,128880590,5170,5170,5170,5170,0
|
|
20230810,143400,128880590,5170,5170,5170,5170,1
|
|
20230810,143300,128875420,5150,5150,5150,5150,0
|
|
20230810,143200,128875420,5150,5150,5150,5150,0
|
|
20230810,143100,128875420,5150,5150,5150,5150,0
|
|
20230810,143000,128875420,5150,5150,5150,5150,0
|
|
20230810,142900,128875420,5150,5150,5150,5150,100
|
|
20230810,142800,128360420,5150,5150,5150,5150,0
|
|
20230810,142700,128360420,5150,5150,5150,5150,0
|
|
20230810,142600,128360420,5150,5150,5150,5150,0
|
|
20230810,142500,128360420,5150,5150,5150,5150,0
|
|
20230810,142400,128360420,5150,5150,5150,5150,0
|
|
20230810,142300,128360420,5150,5160,5160,5150,574
|
|
20230810,142200,125401200,5160,5160,5160,5160,0
|
|
20230810,142100,125401200,5160,5160,5160,5160,0
|
|
20230810,142000,125401200,5160,5160,5160,5160,100
|
|
20230810,141900,124885200,5170,5170,5170,5170,0
|
|
20230810,141800,124885200,5170,5170,5170,5170,0
|
|
20230810,141700,124885200,5170,5170,5170,5170,0
|
|
20230810,141600,124885200,5170,5170,5170,5170,0
|
|
20230810,141500,124885200,5170,5170,5170,5170,0
|
|
20230810,141400,124885200,5170,5170,5170,5170,0
|
|
20230810,141300,124885200,5170,5170,5170,5170,221
|
|
20230810,141200,123742630,5180,5180,5180,5180,0
|
|
20230810,141100,123742630,5180,5180,5180,5180,0
|
|
20230810,141000,123742630,5180,5180,5180,5180,0
|
|
20230810,140900,123742630,5180,5180,5180,5180,0
|
|
20230810,140800,123742630,5180,5180,5180,5180,10
|
|
20230810,140700,123690830,5180,5180,5180,5180,0
|
|
20230810,140600,123690830,5180,5180,5180,5180,0
|
|
20230810,140500,123690830,5180,5180,5180,5180,0
|
|
20230810,140400,123690830,5180,5180,5180,5180,0
|
|
20230810,140300,123690830,5180,5180,5180,5180,0
|
|
20230810,140200,123690830,5180,5180,5180,5180,0
|
|
20230810,140100,123690830,5180,5180,5180,5180,4
|
|
20230810,140000,123670110,5170,5170,5170,5170,0
|
|
20230810,135900,123670110,5170,5170,5170,5170,0
|
|
20230810,135800,123670110,5170,5170,5170,5170,0
|
|
20230810,135700,123670110,5170,5170,5170,5170,0
|
|
20230810,135600,123670110,5170,5170,5170,5170,0
|
|
20230810,135500,123670110,5170,5170,5170,5170,1
|
|
20230810,135400,123664940,5180,5180,5180,5180,0
|
|
20230810,135300,123664940,5180,5180,5180,5180,79
|
|
20230810,135200,123255720,5180,5180,5180,5180,0
|
|
20230810,135100,123255720,5180,5180,5180,5180,100
|
|
20230810,135000,122737720,5180,5180,5180,5180,0
|
|
20230810,134900,122737720,5180,5180,5180,5180,0
|
|
20230810,134800,122737720,5180,5180,5180,5180,1000
|
|
20230810,134700,117557720,5180,5180,5180,5180,0
|
|
20230810,134600,117557720,5180,5180,5180,5180,0
|
|
20230810,134500,117557720,5180,5180,5180,5180,0
|
|
20230810,134400,117557720,5180,5180,5180,5180,0
|
|
20230810,134300,117557720,5180,5180,5180,5180,0
|
|
20230810,134200,117557720,5180,5180,5180,5180,0
|
|
20230810,134100,117557720,5180,5180,5180,5180,0
|
|
20230810,134000,117557720,5180,5180,5180,5180,0
|
|
20230810,133900,117557720,5180,5180,5180,5180,0
|
|
20230810,133800,117557720,5180,5180,5180,5180,0
|
|
20230810,133700,117557720,5180,5180,5180,5180,0
|
|
20230810,133600,117557720,5180,5180,5180,5180,0
|
|
20230810,133500,117557720,5180,5180,5180,5180,23
|
|
20230810,133400,117438580,5180,5170,5180,5170,35
|
|
20230810,133300,117257380,5170,5170,5170,5170,200
|
|
20230810,133200,116223380,5170,5170,5170,5170,311
|
|
20230810,133100,114615510,5170,5170,5170,5170,0
|
|
20230810,133000,114615510,5170,5160,5170,5160,262
|
|
20230810,132900,113261280,5160,5160,5160,5160,0
|
|
20230810,132800,113261280,5160,5160,5160,5160,0
|
|
20230810,132700,113261280,5160,5160,5160,5160,0
|
|
20230810,132600,113261280,5160,5160,5160,5160,0
|
|
20230810,132500,113261280,5160,5160,5160,5160,10
|
|
20230810,132400,113209680,5160,5160,5160,5160,0
|
|
20230810,132300,113209680,5160,5160,5160,5160,0
|
|
20230810,132200,113209680,5160,5160,5160,5160,65
|
|
20230810,132100,112874280,5160,5160,5160,5160,0
|
|
20230810,132000,112874280,5160,5160,5160,5160,0
|
|
20230810,131900,112874280,5160,5160,5160,5160,0
|
|
20230810,131800,112874280,5160,5160,5160,5160,0
|
|
20230810,131700,112874280,5160,5160,5160,5160,0
|
|
20230810,131600,112874280,5160,5160,5160,5160,0
|
|
20230810,131500,112874280,5160,5160,5160,5160,0
|
|
20230810,131400,112874280,5160,5160,5160,5160,0
|
|
20230810,131300,112874280,5160,5160,5160,5160,0
|
|
20230810,131200,112874280,5160,5160,5160,5160,100
|
|
20230810,131100,112358280,5170,5170,5170,5170,0
|
|
20230810,131000,112358280,5170,5170,5170,5170,0
|
|
20230810,130900,112358280,5170,5170,5170,5170,1
|
|
20230810,130800,112353110,5160,5160,5160,5160,0
|
|
20230810,130700,112353110,5160,5160,5160,5160,20
|
|
20230810,130600,112249910,5170,5170,5170,5170,0
|
|
20230810,130500,112249910,5170,5170,5170,5170,1
|
|
20230810,130400,112244740,5150,5150,5150,5150,0
|
|
20230810,130300,112244740,5150,5150,5150,5150,0
|
|
20230810,130200,112244740,5150,5150,5150,5150,150
|
|
20230810,130100,111472240,5150,5150,5150,5150,100
|
|
20230810,130000,110957240,5150,5150,5150,5150,0
|
|
20230810,125900,110957240,5150,5150,5150,5150,0
|
|
20230810,125800,110957240,5150,5150,5150,5150,0
|
|
20230810,125700,110957240,5150,5150,5150,5150,0
|
|
20230810,125600,110957240,5150,5150,5150,5150,0
|
|
20230810,125500,110957240,5150,5150,5150,5150,468
|
|
20230810,125400,108547040,5150,5150,5150,5150,0
|
|
20230810,125300,108547040,5150,5150,5150,5150,0
|
|
20230810,125200,108547040,5150,5150,5150,5150,0
|
|
20230810,125100,108547040,5150,5150,5150,5150,0
|
|
20230810,125000,108547040,5150,5150,5150,5150,0
|
|
20230810,124900,108547040,5150,5150,5150,5150,6
|
|
20230810,124800,108516140,5170,5170,5170,5170,0
|
|
20230810,124700,108516140,5170,5170,5170,5170,0
|
|
20230810,124600,108516140,5170,5170,5170,5170,0
|
|
20230810,124500,108516140,5170,5170,5170,5170,0
|
|
20230810,124400,108516140,5170,5170,5170,5170,0
|
|
20230810,124300,108516140,5170,5170,5170,5170,0
|
|
20230810,124200,108516140,5170,5170,5170,5170,0
|
|
20230810,124100,108516140,5170,5170,5170,5170,8
|
|
20230810,124000,108474780,5170,5170,5170,5170,16
|
|
20230810,123900,108392060,5170,5170,5170,5170,0
|
|
20230810,123800,108392060,5170,5150,5170,5150,484
|
|
20230810,123700,105895820,5150,5150,5150,5150,0
|
|
20230810,123600,105895820,5150,5150,5150,5150,19
|
|
20230810,123500,105797970,5150,5150,5150,5150,0
|
|
20230810,123400,105797970,5150,5150,5150,5150,20
|
|
20230810,123300,105694970,5140,5140,5140,5140,0
|
|
20230810,123200,105694970,5140,5140,5140,5140,0
|
|
20230810,123100,105694970,5140,5140,5140,5140,0
|
|
20230810,123000,105694970,5140,5140,5140,5140,0
|
|
20230810,122900,105694970,5140,5160,5160,5140,250
|
|
20230810,122800,104407520,5170,5170,5170,5170,0
|
|
20230810,122700,104407520,5170,5170,5170,5170,0
|
|
20230810,122600,104407520,5170,5170,5170,5170,0
|
|
20230810,122500,104407520,5170,5170,5170,5170,0
|
|
20230810,122400,104407520,5170,5170,5170,5170,0
|
|
20230810,122300,104407520,5170,5170,5170,5170,0
|
|
20230810,122200,104407520,5170,5170,5170,5170,20
|
|
20230810,122100,104304120,5170,5170,5170,5170,0
|
|
20230810,122000,104304120,5170,5170,5170,5170,0
|
|
20230810,121900,104304120,5170,5170,5170,5170,10
|
|
20230810,121800,104252420,5180,5180,5180,5180,0
|
|
20230810,121700,104252420,5180,5180,5180,5180,0
|
|
20230810,121600,104252420,5180,5180,5180,5180,0
|
|
20230810,121500,104252420,5180,5180,5180,5180,0
|
|
20230810,121400,104252420,5180,5180,5180,5180,19
|
|
20230810,121300,104154000,5180,5180,5180,5180,36
|
|
20230810,121200,103967520,5180,5180,5180,5180,0
|
|
20230810,121100,103967520,5180,5180,5180,5180,0
|
|
20230810,121000,103967520,5180,5180,5180,5180,0
|
|
20230810,120900,103967520,5180,5180,5180,5180,0
|
|
20230810,120800,103967520,5180,5180,5180,5180,0
|
|
20230810,120700,103967520,5180,5180,5180,5180,0
|
|
20230810,120600,103967520,5180,5180,5180,5180,2
|
|
20230810,120500,103957160,5180,5180,5180,5180,2
|
|
20230810,120400,103946800,5150,5150,5150,5150,100
|
|
20230810,120300,103431800,5150,5150,5150,5150,0
|
|
20230810,120200,103431800,5150,5150,5150,5150,0
|
|
20230810,120100,103431800,5150,5150,5150,5150,0
|
|
20230810,120000,103431800,5150,5150,5150,5150,0
|
|
20230810,115900,103431800,5150,5150,5150,5150,0
|
|
20230810,115800,103431800,5150,5150,5150,5150,0
|
|
20230810,115700,103431800,5150,5150,5150,5150,0
|
|
20230810,115600,103431800,5150,5150,5150,5150,140
|
|
20230810,115500,102710800,5160,5160,5160,5160,0
|
|
20230810,115400,102710800,5160,5160,5160,5160,21
|
|
20230810,115300,102602440,5160,5160,5160,5160,9
|
|
20230810,115200,102556000,5150,5160,5160,5150,148
|
|
20230810,115100,101793420,5160,5160,5160,5160,100
|
|
20230810,115000,101277420,5160,5160,5160,5160,0
|
|
20230810,114900,101277420,5160,5160,5160,5160,0
|
|
20230810,114800,101277420,5160,5160,5160,5160,0
|
|
20230810,114700,101277420,5160,5160,5160,5160,515
|
|
20230810,114600,98620020,5160,5160,5160,5160,0
|
|
20230810,114500,98620020,5160,5170,5170,5160,350
|
|
20230810,114400,96812720,5170,5170,5170,5170,0
|
|
20230810,114300,96812720,5170,5170,5170,5170,0
|
|
20230810,114200,96812720,5170,5170,5170,5170,362
|
|
20230810,114100,94941180,5170,5170,5170,5170,0
|
|
20230810,114000,94941180,5170,5170,5170,5170,0
|
|
20230810,113900,94941180,5170,5170,5170,5170,0
|
|
20230810,113800,94941180,5170,5170,5170,5170,0
|
|
20230810,113700,94941180,5170,5170,5170,5170,0
|
|
20230810,113600,94941180,5170,5170,5170,5170,0
|
|
20230810,113500,94941180,5170,5170,5170,5170,0
|
|
20230810,113400,94941180,5170,5170,5170,5170,0
|
|
20230810,113300,94941180,5170,5170,5170,5170,0
|
|
20230810,113200,94941180,5170,5170,5170,5170,0
|
|
20230810,113100,94941180,5170,5170,5170,5170,0
|
|
20230810,113000,94941180,5170,5170,5170,5170,0
|
|
20230810,112900,94941180,5170,5170,5170,5170,0
|
|
20230810,112800,94941180,5170,5170,5170,5170,0
|
|
20230810,112700,94941180,5170,5170,5170,5170,0
|
|
20230810,112600,94941180,5170,5180,5180,5170,1246
|
|
20230810,112500,88496810,5190,5190,5190,5190,0
|
|
20230810,112400,88496810,5190,5190,5190,5190,0
|
|
20230810,112300,88496810,5190,5190,5190,5190,16
|
|
20230810,112200,88413770,5190,5190,5190,5190,1
|
|
20230810,112100,88408580,5190,5190,5190,5190,192
|
|
20230810,112000,87412100,5190,5190,5190,5190,0
|
|
20230810,111900,87412100,5190,5190,5190,5190,56
|
|
20230810,111800,87121460,5170,5170,5170,5170,0
|
|
20230810,111700,87121460,5170,5170,5170,5170,14
|
|
20230810,111600,87049080,5170,5170,5170,5170,0
|
|
20230810,111500,87049080,5170,5170,5170,5170,5
|
|
20230810,111400,87023230,5170,5170,5170,5170,17
|
|
20230810,111300,86935340,5170,5170,5170,5170,40
|
|
20230810,111200,86728540,5160,5160,5160,5160,0
|
|
20230810,111100,86728540,5160,5160,5160,5160,1
|
|
20230810,111000,86723380,5160,5160,5160,5160,0
|
|
20230810,110900,86723380,5160,5160,5160,5160,0
|
|
20230810,110800,86723380,5160,5160,5160,5160,0
|
|
20230810,110700,86723380,5160,5160,5160,5160,40
|
|
20230810,110600,86516980,5140,5140,5140,5140,0
|
|
20230810,110500,86516980,5140,5140,5140,5140,0
|
|
20230810,110400,86516980,5140,5140,5140,5140,516
|
|
20230810,110300,83864740,5140,5140,5140,5140,9
|
|
20230810,110200,83818480,5140,5140,5140,5140,0
|
|
20230810,110100,83818480,5140,5140,5140,5140,0
|
|
20230810,110000,83818480,5140,5140,5140,5140,0
|
|
20230810,105900,83818480,5140,5140,5140,5140,0
|
|
20230810,105800,83818480,5140,5140,5140,5140,0
|
|
20230810,105700,83818480,5140,5140,5140,5140,0
|
|
20230810,105600,83818480,5140,5140,5140,5140,0
|
|
20230810,105500,83818480,5140,5140,5140,5140,10
|
|
20230810,105400,83767080,5160,5160,5160,5160,0
|
|
20230810,105300,83767080,5160,5160,5160,5160,0
|
|
20230810,105200,83767080,5160,5160,5160,5160,16
|
|
20230810,105100,83684520,5160,5160,5160,5160,0
|
|
20230810,105000,83684520,5160,5160,5160,5160,0
|
|
20230810,104900,83684520,5160,5160,5160,5160,0
|
|
20230810,104800,83684520,5160,5160,5160,5160,0
|
|
20230810,104700,83684520,5160,5160,5160,5160,0
|
|
20230810,104600,83684520,5160,5160,5160,5160,0
|
|
20230810,104500,83684520,5160,5160,5160,5160,0
|
|
20230810,104400,83684520,5160,5160,5160,5160,0
|
|
20230810,104300,83684520,5160,5160,5160,5160,10
|
|
20230810,104200,83632920,5160,5160,5160,5160,0
|
|
20230810,104100,83632920,5160,5160,5160,5160,0
|
|
20230810,104000,83632920,5160,5160,5160,5160,0
|
|
20230810,103900,83632920,5160,5160,5160,5160,0
|
|
20230810,103800,83632920,5160,5160,5160,5160,0
|
|
20230810,103700,83632920,5160,5160,5160,5160,0
|
|
20230810,103600,83632920,5160,5160,5160,5160,0
|
|
20230810,103500,83632920,5160,5160,5160,5160,0
|
|
20230810,103400,83632920,5160,5160,5160,5160,0
|
|
20230810,103300,83632920,5160,5160,5160,5160,0
|
|
20230810,103200,83632920,5160,5160,5160,5160,0
|
|
20230810,103100,83632920,5160,5160,5160,5160,79
|
|
20230810,103000,83225280,5160,5160,5160,5160,0
|
|
20230810,102900,83225280,5160,5160,5160,5160,0
|
|
20230810,102800,83225280,5160,5160,5160,5160,0
|
|
20230810,102700,83225280,5160,5160,5160,5160,0
|
|
20230810,102600,83225280,5160,5160,5160,5160,0
|
|
20230810,102500,83225280,5160,5160,5160,5160,0
|
|
20230810,102400,83225280,5160,5160,5160,5160,0
|
|
20230810,102300,83225280,5160,5160,5160,5160,0
|
|
20230810,102200,83225280,5160,5150,5160,5150,111
|
|
20230810,102100,82653520,5140,5140,5140,5140,0
|
|
20230810,102000,82653520,5140,5140,5140,5140,0
|
|
20230810,101900,82653520,5140,5140,5140,5140,0
|
|
20230810,101800,82653520,5140,5140,5140,5140,0
|
|
20230810,101700,82653520,5140,5140,5140,5140,0
|
|
20230810,101600,82653520,5140,5140,5140,5140,19
|
|
20230810,101500,82555860,5140,5140,5140,5140,0
|
|
20230810,101400,82555860,5140,5140,5140,5140,0
|
|
20230810,101300,82555860,5140,5130,5140,5130,548
|
|
20230810,101200,79742170,5110,5110,5110,5110,0
|
|
20230810,101100,79742170,5110,5110,5110,5110,0
|
|
20230810,101000,79742170,5110,5110,5110,5110,0
|
|
20230810,100900,79742170,5110,5110,5110,5110,0
|
|
20230810,100800,79742170,5110,5120,5120,5110,171
|
|
20230810,100700,78867760,5110,5110,5110,5110,0
|
|
20230810,100600,78867760,5110,5110,5110,5110,0
|
|
20230810,100500,78867760,5110,5110,5110,5110,0
|
|
20230810,100400,78867760,5110,5110,5110,5110,0
|
|
20230810,100300,78867760,5110,5110,5110,5110,82
|
|
20230810,100200,78448740,5110,5110,5110,5110,115
|
|
20230810,100100,77861090,5110,5150,5150,5110,3000
|
|
20230810,100000,62519900,5170,5170,5170,5170,0
|
|
20230810,095900,62519900,5170,5170,5170,5170,0
|
|
20230810,095800,62519900,5170,5170,5170,5170,3
|
|
20230810,095700,62504390,5170,5170,5170,5170,33
|
|
20230810,095600,62333780,5130,5130,5130,5130,66
|
|
20230810,095500,61995200,5130,5130,5130,5130,190
|
|
20230810,095400,61020500,5130,5130,5130,5130,1
|
|
20230810,095300,61015370,5130,5130,5130,5130,0
|
|
20230810,095200,61015370,5130,5130,5130,5130,206
|
|
20230810,095100,59958590,5160,5160,5160,5160,0
|
|
20230810,095000,59958590,5160,5160,5160,5160,0
|
|
20230810,094900,59958590,5160,5160,5160,5160,0
|
|
20230810,094800,59958590,5160,5160,5160,5160,111
|
|
20230810,094700,59385830,5170,5160,5170,5160,390
|
|
20230810,094600,57373420,5160,5160,5160,5160,5
|
|
20230810,094500,57347620,5160,5160,5160,5160,0
|
|
20230810,094400,57347620,5160,5160,5160,5160,0
|
|
20230810,094300,57347620,5160,5160,5160,5160,0
|
|
20230810,094200,57347620,5160,5160,5160,5160,0
|
|
20230810,094100,57347620,5160,5160,5160,5160,0
|
|
20230810,094000,57347620,5160,5160,5160,5160,10
|
|
20230810,093900,57296020,5110,5130,5130,5110,996
|
|
20230810,093800,52195700,5130,5160,5160,5130,1701
|
|
20230810,093700,43452730,5150,5150,5150,5150,170
|
|
20230810,093600,42577230,5150,5150,5150,5150,0
|
|
20230810,093500,42577230,5150,5160,5160,5150,136
|
|
20230810,093400,41875870,5170,5170,5170,5170,0
|
|
20230810,093300,41875870,5170,5170,5170,5170,66
|
|
20230810,093200,41534650,5180,5180,5180,5180,6
|
|
20230810,093100,41503570,5180,5180,5180,5180,0
|
|
20230810,093000,41503570,5180,5180,5180,5180,0
|
|
20230810,092900,41503570,5180,5180,5180,5180,237
|
|
20230810,092800,40275910,5210,5180,5210,5180,24
|
|
20230810,092700,40150920,5170,5170,5170,5170,0
|
|
20230810,092600,40150920,5170,5170,5170,5170,0
|
|
20230810,092500,40150920,5170,5170,5170,5170,0
|
|
20230810,092400,40150920,5170,5170,5170,5170,546
|
|
20230810,092300,37328100,5170,5170,5170,5170,1
|
|
20230810,092200,37322930,5150,5150,5150,5150,200
|
|
20230810,092100,36292930,5150,5150,5150,5150,0
|
|
20230810,092000,36292930,5150,5150,5150,5150,2
|
|
20230810,091900,36282630,5150,5150,5150,5150,66
|
|
20230810,091800,35942730,5140,5140,5140,5140,0
|
|
20230810,091700,35942730,5140,5150,5160,5140,2351
|
|
20230810,091600,23812070,5140,5140,5140,5140,0
|
|
20230810,091500,23812070,5140,5140,5140,5140,383
|
|
20230810,091400,21843450,5130,5140,5140,5130,466
|
|
20230810,091300,19452520,5130,5150,5150,5130,77
|
|
20230810,091200,19056750,5150,5150,5150,5150,0
|
|
20230810,091100,19056750,5150,5150,5150,5150,0
|
|
20230810,091000,19056750,5150,5160,5160,5150,581
|
|
20230810,090900,16064400,5170,5170,5170,5170,20
|
|
20230810,090800,15961000,5170,5170,5170,5170,1
|
|
20230810,090700,15955830,5140,5150,5150,5140,251
|
|
20230810,090600,14664860,5150,5160,5160,5150,200
|
|
20230810,090500,13634800,5160,5160,5160,5160,500
|
|
20230810,090400,11054800,5160,5190,5190,5160,1264
|
|
20230810,090300,4532440,5190,5190,5190,5190,16
|
|
20230810,090200,4449400,5190,5190,5190,5190,1
|
|
20230810,090100,4444210,5160,5170,5170,5160,71
|
|
20230810,090000,4077700,5200,5160,5200,5160,790
|