594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185100,64860020,5230,5230,5230,5230,74
|
|
20230811,185000,64860020,5230,5230,5230,5230,0
|
|
20230811,184900,64860020,5230,5230,5230,5230,0
|
|
20230811,184800,64860020,5230,5230,5230,5230,0
|
|
20230811,184700,64860020,5230,5230,5230,5230,0
|
|
20230811,184600,64860020,5230,5230,5230,5230,0
|
|
20230811,184500,64860020,5230,5230,5230,5230,0
|
|
20230811,184400,64860020,5230,5230,5230,5230,0
|
|
20230811,184300,64860020,5230,5230,5230,5230,0
|
|
20230811,184200,64860020,5230,5230,5230,5230,0
|
|
20230811,184100,64860020,5230,5230,5230,5230,0
|
|
20230811,184000,64860020,5230,5230,5230,5230,0
|
|
20230811,183900,64860020,5230,5230,5230,5230,0
|
|
20230811,183800,64860020,5230,5230,5230,5230,0
|
|
20230811,183700,64860020,5230,5230,5230,5230,0
|
|
20230811,183600,64860020,5230,5230,5230,5230,0
|
|
20230811,183500,64860020,5230,5230,5230,5230,0
|
|
20230811,183400,64860020,5230,5230,5230,5230,0
|
|
20230811,183300,64860020,5230,5230,5230,5230,0
|
|
20230811,183200,64860020,5230,5230,5230,5230,0
|
|
20230811,183100,64860020,5230,5230,5230,5230,0
|
|
20230811,183000,64860020,5230,5230,5230,5230,0
|
|
20230811,182900,64860020,5230,5230,5230,5230,0
|
|
20230811,182800,64860020,5230,5230,5230,5230,0
|
|
20230811,182700,64860020,5230,5230,5230,5230,0
|
|
20230811,182600,64860020,5230,5230,5230,5230,0
|
|
20230811,182500,64860020,5230,5230,5230,5230,0
|
|
20230811,182400,64860020,5230,5230,5230,5230,0
|
|
20230811,182300,64860020,5230,5230,5230,5230,0
|
|
20230811,182200,64860020,5230,5230,5230,5230,0
|
|
20230811,182100,64860020,5230,5230,5230,5230,74
|
|
20230811,182000,64860020,5230,5230,5230,5230,0
|
|
20230811,181900,64860020,5230,5230,5230,5230,0
|
|
20230811,181800,64860020,5230,5230,5230,5230,0
|
|
20230811,181700,64860020,5230,5230,5230,5230,0
|
|
20230811,181600,64860020,5230,5230,5230,5230,0
|
|
20230811,181500,64860020,5230,5230,5230,5230,0
|
|
20230811,181400,64860020,5230,5230,5230,5230,0
|
|
20230811,181300,64860020,5230,5230,5230,5230,0
|
|
20230811,181200,64860020,5230,5230,5230,5230,0
|
|
20230811,181100,64860020,5230,5230,5230,5230,0
|
|
20230811,181000,64860020,5230,5230,5230,5230,0
|
|
20230811,180900,64860020,5230,5230,5230,5230,0
|
|
20230811,180800,64860020,5230,5230,5230,5230,0
|
|
20230811,180700,64860020,5230,5230,5230,5230,0
|
|
20230811,180600,64860020,5230,5230,5230,5230,0
|
|
20230811,180500,64860020,5230,5230,5230,5230,0
|
|
20230811,180400,64860020,5230,5230,5230,5230,0
|
|
20230811,180300,64860020,5230,5230,5230,5230,0
|
|
20230811,180200,64860020,5230,5230,5230,5230,0
|
|
20230811,180100,64860020,5230,5230,5230,5230,0
|
|
20230811,180000,64860020,5230,5230,5230,5230,0
|
|
20230811,175900,64860020,5230,5230,5230,5230,0
|
|
20230811,175800,64860020,5230,5230,5230,5230,0
|
|
20230811,175700,64860020,5230,5230,5230,5230,0
|
|
20230811,175600,64860020,5230,5230,5230,5230,0
|
|
20230811,175500,64860020,5230,5230,5230,5230,0
|
|
20230811,175400,64860020,5230,5230,5230,5230,0
|
|
20230811,175300,64860020,5230,5230,5230,5230,0
|
|
20230811,175200,64860020,5230,5230,5230,5230,0
|
|
20230811,175100,64860020,5230,5230,5230,5230,74
|
|
20230811,175000,64860020,5230,5230,5230,5230,0
|
|
20230811,174900,64860020,5230,5230,5230,5230,0
|
|
20230811,174800,64860020,5230,5230,5230,5230,0
|
|
20230811,174700,64860020,5230,5230,5230,5230,0
|
|
20230811,174600,64860020,5230,5230,5230,5230,0
|
|
20230811,174500,64860020,5230,5230,5230,5230,0
|
|
20230811,174400,64860020,5230,5230,5230,5230,0
|
|
20230811,174300,64860020,5230,5230,5230,5230,0
|
|
20230811,174200,64860020,5230,5230,5230,5230,0
|
|
20230811,174100,64860020,5230,5230,5230,5230,0
|
|
20230811,174000,64860020,5230,5230,5230,5230,0
|
|
20230811,173900,64860020,5230,5230,5230,5230,0
|
|
20230811,173800,64860020,5230,5230,5230,5230,0
|
|
20230811,173700,64860020,5230,5230,5230,5230,0
|
|
20230811,173600,64860020,5230,5230,5230,5230,0
|
|
20230811,173500,64860020,5230,5230,5230,5230,0
|
|
20230811,173400,64860020,5230,5230,5230,5230,0
|
|
20230811,173300,64860020,5230,5230,5230,5230,0
|
|
20230811,173200,64860020,5230,5230,5230,5230,0
|
|
20230811,173100,64860020,5230,5230,5230,5230,0
|
|
20230811,173000,64860020,5230,5230,5230,5230,0
|
|
20230811,172900,64860020,5230,5230,5230,5230,0
|
|
20230811,172800,64860020,5230,5230,5230,5230,0
|
|
20230811,172700,64860020,5230,5230,5230,5230,0
|
|
20230811,172600,64860020,5230,5230,5230,5230,0
|
|
20230811,172500,64860020,5230,5230,5230,5230,0
|
|
20230811,172400,64860020,5230,5230,5230,5230,0
|
|
20230811,172300,64860020,5230,5230,5230,5230,0
|
|
20230811,172200,64860020,5230,5230,5230,5230,0
|
|
20230811,172100,64860020,5230,5230,5230,5230,74
|
|
20230811,172000,64860020,5230,5230,5230,5230,0
|
|
20230811,171900,64860020,5230,5230,5230,5230,0
|
|
20230811,171800,64860020,5230,5230,5230,5230,0
|
|
20230811,171700,64860020,5230,5230,5230,5230,0
|
|
20230811,171600,64860020,5230,5230,5230,5230,0
|
|
20230811,171500,64860020,5230,5230,5230,5230,0
|
|
20230811,171400,64860020,5230,5230,5230,5230,0
|
|
20230811,171300,64860020,5230,5230,5230,5230,0
|
|
20230811,171200,64860020,5230,5230,5230,5230,0
|
|
20230811,171100,64860020,5230,5230,5230,5230,0
|
|
20230811,171000,64860020,5230,5230,5230,5230,0
|
|
20230811,170900,64860020,5230,5230,5230,5230,0
|
|
20230811,170800,64860020,5230,5230,5230,5230,0
|
|
20230811,170700,64860020,5230,5230,5230,5230,0
|
|
20230811,170600,64860020,5230,5230,5230,5230,0
|
|
20230811,170500,64860020,5230,5230,5230,5230,0
|
|
20230811,170400,64860020,5230,5230,5230,5230,0
|
|
20230811,170300,64860020,5230,5230,5230,5230,0
|
|
20230811,170200,64860020,5230,5230,5230,5230,0
|
|
20230811,170100,64860020,5230,5230,5230,5230,0
|
|
20230811,170000,64860020,5230,5230,5230,5230,0
|
|
20230811,165900,64860020,5230,5230,5230,5230,0
|
|
20230811,165800,64860020,5230,5230,5230,5230,0
|
|
20230811,165700,64860020,5230,5230,5230,5230,0
|
|
20230811,165600,64860020,5230,5230,5230,5230,0
|
|
20230811,165500,64860020,5230,5230,5230,5230,0
|
|
20230811,165400,64860020,5230,5230,5230,5230,0
|
|
20230811,165300,64860020,5230,5230,5230,5230,0
|
|
20230811,165200,64860020,5230,5230,5230,5230,0
|
|
20230811,165100,64860020,5230,5230,5230,5230,74
|
|
20230811,165000,64860020,5230,5230,5230,5230,0
|
|
20230811,164900,64860020,5230,5230,5230,5230,0
|
|
20230811,164800,64860020,5230,5230,5230,5230,0
|
|
20230811,164700,64860020,5230,5230,5230,5230,0
|
|
20230811,164600,64860020,5230,5230,5230,5230,0
|
|
20230811,164500,64860020,5230,5230,5230,5230,0
|
|
20230811,164400,64860020,5230,5230,5230,5230,0
|
|
20230811,164300,64860020,5230,5230,5230,5230,0
|
|
20230811,164200,64860020,5230,5230,5230,5230,0
|
|
20230811,164100,64860020,5230,5230,5230,5230,0
|
|
20230811,164000,64860020,5230,5230,5230,5230,0
|
|
20230811,163900,64860020,5230,5230,5230,5230,0
|
|
20230811,163800,64860020,5230,5230,5230,5230,0
|
|
20230811,163700,64860020,5230,5230,5230,5230,0
|
|
20230811,163600,64860020,5230,5230,5230,5230,0
|
|
20230811,163500,64860020,5230,5230,5230,5230,0
|
|
20230811,163400,64860020,5230,5230,5230,5230,0
|
|
20230811,163300,64860020,5230,5230,5230,5230,0
|
|
20230811,163200,64860020,5230,5230,5230,5230,0
|
|
20230811,163100,64860020,5230,5230,5230,5230,0
|
|
20230811,163000,64860020,5230,5230,5230,5230,0
|
|
20230811,162900,64860020,5230,5230,5230,5230,0
|
|
20230811,162800,64860020,5230,5230,5230,5230,0
|
|
20230811,162700,64860020,5230,5230,5230,5230,0
|
|
20230811,162600,64860020,5230,5230,5230,5230,0
|
|
20230811,162500,64860020,5230,5230,5230,5230,0
|
|
20230811,162400,64860020,5230,5230,5230,5230,0
|
|
20230811,162300,64860020,5230,5230,5230,5230,0
|
|
20230811,162200,64860020,5230,5230,5230,5230,0
|
|
20230811,162100,64860020,5230,5230,5230,5230,74
|
|
20230811,162000,64860020,5230,5230,5230,5230,0
|
|
20230811,161900,64860020,5230,5230,5230,5230,0
|
|
20230811,161800,64860020,5230,5230,5230,5230,0
|
|
20230811,161700,64860020,5230,5230,5230,5230,0
|
|
20230811,161600,64860020,5230,5230,5230,5230,0
|
|
20230811,161500,64860020,5230,5230,5230,5230,0
|
|
20230811,161400,64860020,5230,5230,5230,5230,0
|
|
20230811,161300,64860020,5230,5230,5230,5230,0
|
|
20230811,161200,64860020,5230,5230,5230,5230,0
|
|
20230811,161100,64860020,5230,5230,5230,5230,0
|
|
20230811,161000,64860020,5230,5230,5230,5230,0
|
|
20230811,160900,64860020,5230,5230,5230,5230,0
|
|
20230811,160800,64860020,5230,5230,5230,5230,0
|
|
20230811,160700,64860020,5230,5230,5230,5230,0
|
|
20230811,160600,64860020,5230,5230,5230,5230,0
|
|
20230811,160500,64860020,5230,5230,5230,5230,0
|
|
20230811,160400,64860020,5230,5230,5230,5230,0
|
|
20230811,160300,64860020,5230,5230,5230,5230,0
|
|
20230811,160200,64860020,5230,5230,5230,5230,0
|
|
20230811,160100,64860020,5230,5230,5230,5230,0
|
|
20230811,160000,64860020,5230,5230,5230,5230,0
|
|
20230811,155900,64860020,5230,5230,5230,5230,0
|
|
20230811,155800,64860020,5230,5230,5230,5230,0
|
|
20230811,155700,64860020,5230,5230,5230,5230,0
|
|
20230811,155600,64860020,5230,5230,5230,5230,0
|
|
20230811,155500,64860020,5230,5230,5230,5230,0
|
|
20230811,155400,64860020,5230,5230,5230,5230,0
|
|
20230811,155300,64860020,5230,5230,5230,5230,0
|
|
20230811,155200,64860020,5230,5230,5230,5230,0
|
|
20230811,155100,64860020,5230,5230,5230,5230,74
|
|
20230811,155000,64860020,5230,5230,5230,5230,0
|
|
20230811,154900,64860020,5230,5230,5230,5230,0
|
|
20230811,154800,64860020,5230,5230,5230,5230,0
|
|
20230811,154700,64860020,5230,5230,5230,5230,0
|
|
20230811,154600,64860020,5230,5230,5230,5230,0
|
|
20230811,154500,64860020,5230,5230,5230,5230,0
|
|
20230811,154400,64860020,5230,5230,5230,5230,0
|
|
20230811,154300,64860020,5230,5230,5230,5230,0
|
|
20230811,154200,64860020,5230,5230,5230,5230,0
|
|
20230811,154100,64860020,5230,5230,5230,5230,0
|
|
20230811,154000,64860020,5230,5230,5230,5230,0
|
|
20230811,153900,64860020,5230,5230,5230,5230,0
|
|
20230811,153800,64860020,5230,5230,5230,5230,0
|
|
20230811,153700,64860020,5230,5230,5230,5230,0
|
|
20230811,153600,64860020,5230,5230,5230,5230,0
|
|
20230811,153500,64860020,5230,5230,5230,5230,0
|
|
20230811,153400,64860020,5230,5230,5230,5230,0
|
|
20230811,153300,64860020,5230,5230,5230,5230,0
|
|
20230811,153200,64860020,5230,5230,5230,5230,0
|
|
20230811,153100,64860020,5230,5230,5230,5230,0
|
|
20230811,153000,64860020,5230,5230,5230,5230,74
|
|
20230811,152900,64473000,5230,5230,5230,5230,0
|
|
20230811,152800,64473000,5230,5230,5230,5230,0
|
|
20230811,152700,64473000,5230,5230,5230,5230,0
|
|
20230811,152600,64473000,5230,5230,5230,5230,0
|
|
20230811,152500,64473000,5230,5230,5230,5230,0
|
|
20230811,152400,64473000,5230,5230,5230,5230,0
|
|
20230811,152300,64473000,5230,5230,5230,5230,0
|
|
20230811,152200,64473000,5230,5230,5230,5230,0
|
|
20230811,152100,64473000,5230,5230,5230,5230,0
|
|
20230811,152000,64473000,5230,5230,5230,5230,0
|
|
20230811,151900,64473000,5230,5230,5230,5230,0
|
|
20230811,151800,64473000,5230,5230,5230,5230,1
|
|
20230811,151700,64467770,5250,5250,5250,5250,0
|
|
20230811,151600,64467770,5250,5250,5250,5250,73
|
|
20230811,151500,64084520,5250,5250,5250,5250,18
|
|
20230811,151400,63990020,5250,5260,5260,5250,22
|
|
20230811,151300,63874510,5250,5250,5250,5250,487
|
|
20230811,151200,61317760,5260,5260,5260,5260,0
|
|
20230811,151100,61317760,5260,5260,5260,5260,1
|
|
20230811,151000,61312500,5250,5250,5250,5250,0
|
|
20230811,150900,61312500,5250,5250,5250,5250,2
|
|
20230811,150800,61302000,5260,5260,5260,5260,0
|
|
20230811,150700,61302000,5260,5260,5260,5260,0
|
|
20230811,150600,61302000,5260,5260,5260,5260,0
|
|
20230811,150500,61302000,5260,5260,5260,5260,0
|
|
20230811,150400,61302000,5260,5260,5260,5260,0
|
|
20230811,150300,61302000,5260,5260,5260,5260,0
|
|
20230811,150200,61302000,5260,5260,5260,5260,0
|
|
20230811,150100,61302000,5260,5260,5260,5260,46
|
|
20230811,150000,61060040,5270,5250,5270,5250,1037
|
|
20230811,145900,55604930,5240,5240,5240,5240,95
|
|
20230811,145800,55107130,5250,5250,5250,5250,0
|
|
20230811,145700,55107130,5250,5250,5250,5250,0
|
|
20230811,145600,55107130,5250,5250,5250,5250,0
|
|
20230811,145500,55107130,5250,5250,5250,5250,21
|
|
20230811,145400,54996880,5240,5240,5240,5240,0
|
|
20230811,145300,54996880,5240,5250,5250,5240,11
|
|
20230811,145200,54939140,5260,5260,5260,5260,10
|
|
20230811,145100,54886540,5260,5260,5260,5260,0
|
|
20230811,145000,54886540,5260,5260,5260,5260,1
|
|
20230811,144900,54881280,5240,5240,5240,5240,0
|
|
20230811,144800,54881280,5240,5250,5250,5240,7
|
|
20230811,144700,54844590,5260,5260,5260,5260,0
|
|
20230811,144600,54844590,5260,5260,5260,5260,0
|
|
20230811,144500,54844590,5260,5260,5260,5260,0
|
|
20230811,144400,54844590,5260,5260,5260,5260,0
|
|
20230811,144300,54844590,5260,5260,5260,5260,50
|
|
20230811,144200,54581590,5260,5260,5260,5260,0
|
|
20230811,144100,54581590,5260,5260,5260,5260,0
|
|
20230811,144000,54581590,5260,5260,5260,5260,0
|
|
20230811,143900,54581590,5260,5250,5260,5240,9
|
|
20230811,143800,54534400,5240,5240,5240,5240,0
|
|
20230811,143700,54534400,5240,5240,5240,5240,0
|
|
20230811,143600,54534400,5240,5240,5240,5240,0
|
|
20230811,143500,54534400,5240,5240,5240,5240,0
|
|
20230811,143400,54534400,5240,5240,5240,5240,16
|
|
20230811,143300,54450560,5250,5250,5250,5250,0
|
|
20230811,143200,54450560,5250,5250,5250,5250,0
|
|
20230811,143100,54450560,5250,5250,5250,5250,0
|
|
20230811,143000,54450560,5250,5250,5250,5250,719
|
|
20230811,142900,50675810,5240,5240,5240,5240,20
|
|
20230811,142800,50571010,5230,5230,5230,5230,0
|
|
20230811,142700,50571010,5230,5230,5230,5230,11
|
|
20230811,142600,50513480,5230,5230,5230,5230,0
|
|
20230811,142500,50513480,5230,5230,5230,5230,2
|
|
20230811,142400,50503020,5210,5210,5210,5210,0
|
|
20230811,142300,50503020,5210,5210,5210,5210,0
|
|
20230811,142200,50503020,5210,5210,5210,5210,0
|
|
20230811,142100,50503020,5210,5210,5210,5210,67
|
|
20230811,142000,50153950,5210,5210,5210,5210,0
|
|
20230811,141900,50153950,5210,5210,5210,5210,0
|
|
20230811,141800,50153950,5210,5210,5210,5210,0
|
|
20230811,141700,50153950,5210,5210,5210,5210,1
|
|
20230811,141600,50148740,5210,5210,5210,5210,2
|
|
20230811,141500,50138320,5210,5210,5210,5210,4
|
|
20230811,141400,50117480,5210,5210,5210,5210,19
|
|
20230811,141300,50018490,5200,5200,5200,5200,20
|
|
20230811,141200,49914490,5200,5200,5200,5200,0
|
|
20230811,141100,49914490,5200,5200,5200,5200,0
|
|
20230811,141000,49914490,5200,5200,5200,5200,148
|
|
20230811,140900,49144890,5200,5200,5200,5200,320
|
|
20230811,140800,47480890,5220,5230,5230,5220,654
|
|
20230811,140700,44063670,5230,5240,5240,5230,510
|
|
20230811,140600,41395270,5250,5250,5250,5250,0
|
|
20230811,140500,41395270,5250,5250,5250,5250,0
|
|
20230811,140400,41395270,5250,5250,5250,5250,0
|
|
20230811,140300,41395270,5250,5250,5250,5250,0
|
|
20230811,140200,41395270,5250,5250,5250,5250,0
|
|
20230811,140100,41395270,5250,5250,5250,5250,10
|
|
20230811,140000,41342770,5250,5250,5250,5250,0
|
|
20230811,135900,41342770,5250,5250,5250,5250,0
|
|
20230811,135800,41342770,5250,5250,5250,5250,1
|
|
20230811,135700,41337520,5250,5250,5250,5250,5
|
|
20230811,135600,41311270,5240,5240,5240,5240,10
|
|
20230811,135500,41258870,5240,5240,5240,5240,0
|
|
20230811,135400,41258870,5240,5240,5240,5240,0
|
|
20230811,135300,41258870,5240,5240,5240,5240,0
|
|
20230811,135200,41258870,5240,5240,5240,5240,0
|
|
20230811,135100,41258870,5240,5240,5240,5240,0
|
|
20230811,135000,41258870,5240,5240,5240,5240,0
|
|
20230811,134900,41258870,5240,5240,5240,5240,0
|
|
20230811,134800,41258870,5240,5240,5240,5240,13
|
|
20230811,134700,41190750,5250,5250,5250,5250,0
|
|
20230811,134600,41190750,5250,5250,5250,5250,0
|
|
20230811,134500,41190750,5250,5250,5250,5250,0
|
|
20230811,134400,41190750,5250,5250,5250,5250,0
|
|
20230811,134300,41190750,5250,5250,5250,5250,0
|
|
20230811,134200,41190750,5250,5250,5250,5250,3
|
|
20230811,134100,41175000,5240,5240,5240,5240,35
|
|
20230811,134000,40991600,5250,5250,5250,5250,0
|
|
20230811,133900,40991600,5250,5250,5250,5250,0
|
|
20230811,133800,40991600,5250,5240,5250,5240,400
|
|
20230811,133700,38892300,5250,5250,5250,5250,200
|
|
20230811,133600,37842300,5230,5230,5230,5230,0
|
|
20230811,133500,37842300,5230,5230,5230,5230,0
|
|
20230811,133400,37842300,5230,5230,5230,5230,0
|
|
20230811,133300,37842300,5230,5230,5230,5230,0
|
|
20230811,133200,37842300,5230,5230,5230,5230,0
|
|
20230811,133100,37842300,5230,5230,5230,5230,0
|
|
20230811,133000,37842300,5230,5230,5230,5230,0
|
|
20230811,132900,37842300,5230,5230,5230,5230,0
|
|
20230811,132800,37842300,5230,5230,5230,5230,0
|
|
20230811,132700,37842300,5230,5230,5230,5230,0
|
|
20230811,132600,37842300,5230,5230,5230,5230,0
|
|
20230811,132500,37842300,5230,5230,5230,5230,0
|
|
20230811,132400,37842300,5230,5230,5230,5230,2
|
|
20230811,132300,37831840,5240,5240,5240,5240,24
|
|
20230811,132200,37706080,5230,5230,5230,5230,0
|
|
20230811,132100,37706080,5230,5230,5230,5230,14
|
|
20230811,132000,37632860,5240,5240,5240,5240,0
|
|
20230811,131900,37632860,5240,5240,5240,5240,131
|
|
20230811,131800,36946420,5240,5240,5240,5240,0
|
|
20230811,131700,36946420,5240,5240,5240,5240,0
|
|
20230811,131600,36946420,5240,5240,5240,5240,0
|
|
20230811,131500,36946420,5240,5240,5240,5240,0
|
|
20230811,131400,36946420,5240,5240,5240,5240,0
|
|
20230811,131300,36946420,5240,5240,5240,5240,1
|
|
20230811,131200,36941180,5220,5220,5220,5220,4
|
|
20230811,131100,36920300,5240,5240,5240,5240,0
|
|
20230811,131000,36920300,5240,5240,5240,5240,0
|
|
20230811,130900,36920300,5240,5240,5240,5240,0
|
|
20230811,130800,36920300,5240,5240,5240,5240,0
|
|
20230811,130700,36920300,5240,5240,5240,5240,0
|
|
20230811,130600,36920300,5240,5240,5240,5240,0
|
|
20230811,130500,36920300,5240,5240,5240,5240,5
|
|
20230811,130400,36894100,5230,5240,5240,5230,332
|
|
20230811,130300,35157730,5230,5240,5240,5230,3
|
|
20230811,130200,35142030,5230,5230,5230,5230,144
|
|
20230811,130100,34388910,5230,5230,5230,5230,0
|
|
20230811,130000,34388910,5230,5230,5230,5230,0
|
|
20230811,125900,34388910,5230,5230,5230,5230,0
|
|
20230811,125800,34388910,5230,5230,5230,5230,0
|
|
20230811,125700,34388910,5230,5230,5230,5230,1
|
|
20230811,125600,34383680,5230,5230,5230,5230,0
|
|
20230811,125500,34383680,5230,5230,5230,5230,0
|
|
20230811,125400,34383680,5230,5230,5230,5230,0
|
|
20230811,125300,34383680,5230,5230,5230,5230,0
|
|
20230811,125200,34383680,5230,5230,5230,5230,124
|
|
20230811,125100,33735160,5230,5230,5230,5230,64
|
|
20230811,125000,33400440,5230,5230,5230,5230,0
|
|
20230811,124900,33400440,5230,5230,5230,5230,30
|
|
20230811,124800,33243540,5230,5230,5230,5230,0
|
|
20230811,124700,33243540,5230,5230,5230,5230,0
|
|
20230811,124600,33243540,5230,5230,5230,5230,0
|
|
20230811,124500,33243540,5230,5230,5230,5230,2
|
|
20230811,124400,33233080,5230,5230,5230,5230,11
|
|
20230811,124300,33175550,5230,5230,5230,5230,43
|
|
20230811,124200,32950660,5230,5220,5230,5220,10
|
|
20230811,124100,32898450,5220,5220,5220,5220,0
|
|
20230811,124000,32898450,5220,5220,5220,5220,0
|
|
20230811,123900,32898450,5220,5220,5220,5220,0
|
|
20230811,123800,32898450,5220,5220,5220,5220,0
|
|
20230811,123700,32898450,5220,5220,5220,5220,8
|
|
20230811,123600,32856690,5210,5210,5210,5210,0
|
|
20230811,123500,32856690,5210,5210,5210,5210,0
|
|
20230811,123400,32856690,5210,5210,5210,5210,0
|
|
20230811,123300,32856690,5210,5210,5210,5210,0
|
|
20230811,123200,32856690,5210,5210,5210,5210,0
|
|
20230811,123100,32856690,5210,5210,5210,5210,0
|
|
20230811,123000,32856690,5210,5200,5210,5190,238
|
|
20230811,122900,31619550,5200,5200,5200,5200,0
|
|
20230811,122800,31619550,5200,5200,5200,5200,0
|
|
20230811,122700,31619550,5200,5200,5200,5200,0
|
|
20230811,122600,31619550,5200,5200,5200,5200,0
|
|
20230811,122500,31619550,5200,5200,5200,5200,0
|
|
20230811,122400,31619550,5200,5200,5200,5200,0
|
|
20230811,122300,31619550,5200,5200,5200,5200,0
|
|
20230811,122200,31619550,5200,5200,5200,5200,0
|
|
20230811,122100,31619550,5200,5200,5200,5200,0
|
|
20230811,122000,31619550,5200,5200,5200,5200,0
|
|
20230811,121900,31619550,5200,5220,5220,5200,674
|
|
20230811,121800,28110480,5230,5230,5230,5230,0
|
|
20230811,121700,28110480,5230,5230,5230,5230,0
|
|
20230811,121600,28110480,5230,5230,5230,5230,0
|
|
20230811,121500,28110480,5230,5230,5230,5230,0
|
|
20230811,121400,28110480,5230,5230,5230,5230,0
|
|
20230811,121300,28110480,5230,5230,5230,5230,86
|
|
20230811,121200,27660700,5220,5220,5220,5220,9
|
|
20230811,121100,27613720,5230,5230,5230,5230,72
|
|
20230811,121000,27237160,5230,5230,5230,5230,0
|
|
20230811,120900,27237160,5230,5230,5230,5230,0
|
|
20230811,120800,27237160,5230,5230,5230,5230,0
|
|
20230811,120700,27237160,5230,5230,5230,5230,0
|
|
20230811,120600,27237160,5230,5230,5230,5230,0
|
|
20230811,120500,27237160,5230,5230,5230,5230,0
|
|
20230811,120400,27237160,5230,5230,5230,5230,0
|
|
20230811,120300,27237160,5230,5230,5230,5230,0
|
|
20230811,120200,27237160,5230,5230,5230,5230,0
|
|
20230811,120100,27237160,5230,5230,5230,5230,0
|
|
20230811,120000,27237160,5230,5230,5230,5230,0
|
|
20230811,115900,27237160,5230,5230,5230,5230,0
|
|
20230811,115800,27237160,5230,5230,5230,5230,0
|
|
20230811,115700,27237160,5230,5230,5230,5230,0
|
|
20230811,115600,27237160,5230,5230,5230,5230,0
|
|
20230811,115500,27237160,5230,5230,5230,5230,0
|
|
20230811,115400,27237160,5230,5230,5230,5230,0
|
|
20230811,115300,27237160,5230,5230,5230,5230,0
|
|
20230811,115200,27237160,5230,5230,5230,5230,0
|
|
20230811,115100,27237160,5230,5230,5230,5230,0
|
|
20230811,115000,27237160,5230,5230,5230,5230,0
|
|
20230811,114900,27237160,5230,5230,5230,5230,0
|
|
20230811,114800,27237160,5230,5230,5230,5230,0
|
|
20230811,114700,27237160,5230,5230,5230,5230,0
|
|
20230811,114600,27237160,5230,5230,5230,5230,1
|
|
20230811,114500,27231930,5220,5220,5220,5220,0
|
|
20230811,114400,27231930,5220,5220,5220,5220,0
|
|
20230811,114300,27231930,5220,5220,5220,5220,0
|
|
20230811,114200,27231930,5220,5220,5220,5220,0
|
|
20230811,114100,27231930,5220,5220,5220,5220,88
|
|
20230811,114000,26772570,5210,5210,5210,5210,0
|
|
20230811,113900,26772570,5210,5210,5210,5210,0
|
|
20230811,113800,26772570,5210,5210,5210,5210,0
|
|
20230811,113700,26772570,5210,5210,5210,5210,0
|
|
20230811,113600,26772570,5210,5210,5210,5210,0
|
|
20230811,113500,26772570,5210,5210,5210,5210,0
|
|
20230811,113400,26772570,5210,5210,5210,5210,0
|
|
20230811,113300,26772570,5210,5210,5210,5210,0
|
|
20230811,113200,26772570,5210,5210,5210,5210,0
|
|
20230811,113100,26772570,5210,5210,5210,5210,0
|
|
20230811,113000,26772570,5210,5210,5210,5210,0
|
|
20230811,112900,26772570,5210,5210,5210,5210,0
|
|
20230811,112800,26772570,5210,5210,5210,5210,0
|
|
20230811,112700,26772570,5210,5210,5210,5210,1
|
|
20230811,112600,26767360,5210,5210,5210,5210,0
|
|
20230811,112500,26767360,5210,5220,5220,5210,31
|
|
20230811,112400,26605550,5220,5220,5220,5220,0
|
|
20230811,112300,26605550,5220,5220,5220,5220,0
|
|
20230811,112200,26605550,5220,5220,5220,5220,0
|
|
20230811,112100,26605550,5220,5220,5220,5220,0
|
|
20230811,112000,26605550,5220,5220,5220,5220,0
|
|
20230811,111900,26605550,5220,5220,5220,5220,0
|
|
20230811,111800,26605550,5220,5220,5220,5220,7
|
|
20230811,111700,26569010,5220,5220,5220,5220,0
|
|
20230811,111600,26569010,5220,5220,5220,5220,0
|
|
20230811,111500,26569010,5220,5220,5220,5220,0
|
|
20230811,111400,26569010,5220,5220,5220,5220,20
|
|
20230811,111300,26464610,5220,5220,5220,5220,0
|
|
20230811,111200,26464610,5220,5220,5220,5220,0
|
|
20230811,111100,26464610,5220,5220,5220,5220,474
|
|
20230811,111000,23990330,5230,5230,5230,5230,0
|
|
20230811,110900,23990330,5230,5230,5230,5230,0
|
|
20230811,110800,23990330,5230,5230,5230,5230,10
|
|
20230811,110700,23938030,5230,5230,5230,5230,1
|
|
20230811,110600,23932800,5220,5220,5220,5220,5
|
|
20230811,110500,23906700,5230,5230,5230,5230,0
|
|
20230811,110400,23906700,5230,5230,5230,5230,0
|
|
20230811,110300,23906700,5230,5230,5230,5230,0
|
|
20230811,110200,23906700,5230,5230,5230,5230,1
|
|
20230811,110100,23901470,5220,5220,5220,5220,0
|
|
20230811,110000,23901470,5220,5220,5220,5220,0
|
|
20230811,105900,23901470,5220,5220,5220,5220,0
|
|
20230811,105800,23901470,5220,5220,5220,5220,0
|
|
20230811,105700,23901470,5220,5220,5220,5220,0
|
|
20230811,105600,23901470,5220,5220,5220,5220,0
|
|
20230811,105500,23901470,5220,5220,5220,5220,0
|
|
20230811,105400,23901470,5220,5220,5220,5220,0
|
|
20230811,105300,23901470,5220,5220,5220,5220,0
|
|
20230811,105200,23901470,5220,5220,5220,5220,0
|
|
20230811,105100,23901470,5220,5220,5220,5220,6
|
|
20230811,105000,23870150,5220,5220,5220,5220,3
|
|
20230811,104900,23854490,5220,5220,5220,5220,267
|
|
20230811,104800,22460750,5210,5210,5220,5210,18
|
|
20230811,104700,22366920,5210,5210,5210,5210,11
|
|
20230811,104600,22309610,5210,5220,5220,5210,284
|
|
20230811,104500,20827230,5220,5220,5220,5220,0
|
|
20230811,104400,20827230,5220,5220,5220,5220,0
|
|
20230811,104300,20827230,5220,5220,5220,5220,0
|
|
20230811,104200,20827230,5220,5220,5220,5220,0
|
|
20230811,104100,20827230,5220,5220,5220,5220,0
|
|
20230811,104000,20827230,5220,5220,5220,5220,0
|
|
20230811,103900,20827230,5220,5220,5220,5220,0
|
|
20230811,103800,20827230,5220,5220,5220,5220,0
|
|
20230811,103700,20827230,5220,5220,5220,5220,0
|
|
20230811,103600,20827230,5220,5220,5220,5220,3
|
|
20230811,103500,20811570,5220,5220,5220,5220,6
|
|
20230811,103400,20780250,5220,5220,5220,5220,109
|
|
20230811,103300,20211270,5230,5230,5230,5230,52
|
|
20230811,103200,19939310,5230,5230,5230,5230,0
|
|
20230811,103100,19939310,5230,5230,5230,5230,10
|
|
20230811,103000,19887010,5230,5230,5230,5230,0
|
|
20230811,102900,19887010,5230,5230,5230,5230,0
|
|
20230811,102800,19887010,5230,5230,5230,5230,1
|
|
20230811,102700,19881780,5210,5210,5210,5210,1
|
|
20230811,102600,19876570,5230,5230,5230,5230,0
|
|
20230811,102500,19876570,5230,5230,5230,5230,0
|
|
20230811,102400,19876570,5230,5230,5230,5230,0
|
|
20230811,102300,19876570,5230,5230,5230,5220,217
|
|
20230811,102200,18741800,5250,5250,5250,5250,13
|
|
20230811,102100,18673550,5260,5260,5260,5260,0
|
|
20230811,102000,18673550,5260,5260,5260,5260,0
|
|
20230811,101900,18673550,5260,5260,5260,5260,2
|
|
20230811,101800,18663030,5260,5260,5260,5260,0
|
|
20230811,101700,18663030,5260,5260,5260,5260,0
|
|
20230811,101600,18663030,5260,5260,5260,5260,0
|
|
20230811,101500,18663030,5260,5260,5260,5260,0
|
|
20230811,101400,18663030,5260,5260,5260,5260,0
|
|
20230811,101300,18663030,5260,5260,5260,5260,0
|
|
20230811,101200,18663030,5260,5260,5260,5260,2
|
|
20230811,101100,18652510,5260,5260,5260,5260,0
|
|
20230811,101000,18652510,5260,5260,5260,5260,0
|
|
20230811,100900,18652510,5260,5260,5260,5260,0
|
|
20230811,100800,18652510,5260,5260,5260,5260,10
|
|
20230811,100700,18599910,5230,5230,5230,5230,0
|
|
20230811,100600,18599910,5230,5230,5230,5230,0
|
|
20230811,100500,18599910,5230,5230,5230,5230,0
|
|
20230811,100400,18599910,5230,5230,5230,5230,481
|
|
20230811,100300,16084280,5230,5230,5230,5230,0
|
|
20230811,100200,16084280,5230,5230,5230,5230,260
|
|
20230811,100100,14724480,5230,5230,5230,5230,1
|
|
20230811,100000,14719250,5230,5220,5230,5220,147
|
|
20230811,095900,13951750,5220,5220,5220,5220,0
|
|
20230811,095800,13951750,5220,5220,5220,5220,1
|
|
20230811,095700,13946530,5220,5220,5220,5220,0
|
|
20230811,095600,13946530,5220,5220,5220,5220,10
|
|
20230811,095500,13894330,5220,5220,5220,5220,1
|
|
20230811,095400,13889110,5220,5220,5220,5220,1
|
|
20230811,095300,13883890,5210,5210,5210,5210,0
|
|
20230811,095200,13883890,5210,5210,5210,5210,13
|
|
20230811,095100,13816160,5210,5210,5210,5210,0
|
|
20230811,095000,13816160,5210,5210,5210,5210,1
|
|
20230811,094900,13810950,5210,5210,5210,5210,0
|
|
20230811,094800,13810950,5210,5210,5210,5210,10
|
|
20230811,094700,13758850,5210,5210,5210,5210,0
|
|
20230811,094600,13758850,5210,5210,5210,5210,0
|
|
20230811,094500,13758850,5210,5210,5210,5210,1
|
|
20230811,094400,13753640,5210,5210,5210,5210,1
|
|
20230811,094300,13748430,5190,5190,5190,5190,192
|
|
20230811,094200,12751950,5190,5200,5200,5190,480
|
|
20230811,094100,10256910,5220,5220,5220,5220,0
|
|
20230811,094000,10256910,5220,5220,5220,5220,0
|
|
20230811,093900,10256910,5220,5210,5220,5210,192
|
|
20230811,093800,9254700,5220,5200,5220,5200,51
|
|
20230811,093700,8988580,5200,5200,5200,5200,5
|
|
20230811,093600,8962580,5200,5200,5200,5200,0
|
|
20230811,093500,8962580,5200,5200,5200,5200,0
|
|
20230811,093400,8962580,5200,5200,5200,5200,200
|
|
20230811,093300,7922580,5220,5220,5220,5220,0
|
|
20230811,093200,7922580,5220,5220,5220,5220,1
|
|
20230811,093100,7917360,5200,5200,5200,5200,0
|
|
20230811,093000,7917360,5200,5200,5200,5200,1
|
|
20230811,092900,7912160,5200,5200,5200,5200,0
|
|
20230811,092800,7912160,5200,5200,5200,5200,104
|
|
20230811,092700,7371360,5210,5210,5210,5210,12
|
|
20230811,092600,7308840,5210,5210,5210,5210,0
|
|
20230811,092500,7308840,5210,5210,5210,5210,12
|
|
20230811,092400,7246320,5210,5210,5210,5210,1
|
|
20230811,092300,7241110,5210,5200,5210,5200,11
|
|
20230811,092200,7183840,5200,5200,5200,5200,14
|
|
20230811,092100,7111040,5190,5180,5190,5180,107
|
|
20230811,092000,6556700,5180,5180,5180,5180,0
|
|
20230811,091900,6556700,5180,5180,5180,5180,0
|
|
20230811,091800,6556700,5180,5180,5180,5180,0
|
|
20230811,091700,6556700,5180,5180,5180,5180,0
|
|
20230811,091600,6556700,5180,5180,5180,5180,208
|
|
20230811,091500,5479260,5180,5180,5180,5180,2
|
|
20230811,091400,5468900,5180,5180,5180,5180,0
|
|
20230811,091300,5468900,5180,5180,5180,5180,0
|
|
20230811,091200,5468900,5180,5180,5180,5180,9
|
|
20230811,091100,5422280,5170,5170,5170,5170,18
|
|
20230811,091000,5329220,5170,5170,5170,5170,21
|
|
20230811,090900,5220650,5170,5170,5170,5170,16
|
|
20230811,090800,5137930,5170,5170,5170,5170,557
|
|
20230811,090700,2258240,5180,5180,5180,5180,0
|
|
20230811,090600,2258240,5180,5180,5180,5180,170
|
|
20230811,090500,1377640,5180,5180,5180,5180,2
|
|
20230811,090400,1367280,5190,5190,5190,5190,32
|
|
20230811,090300,1201200,5200,5200,5200,5200,0
|
|
20230811,090200,1201200,5200,5200,5200,5200,0
|
|
20230811,090100,1201200,5200,5200,5200,5200,0
|
|
20230811,090000,1201200,5200,5200,5200,5200,231
|