592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184900,61344840,5590,5590,5590,5590,179
|
|
20230809,184800,61344840,5590,5590,5590,5590,0
|
|
20230809,184700,61344840,5590,5590,5590,5590,0
|
|
20230809,184600,61344840,5590,5590,5590,5590,0
|
|
20230809,184500,61344840,5590,5590,5590,5590,0
|
|
20230809,184400,61344840,5590,5590,5590,5590,0
|
|
20230809,184300,61344840,5590,5590,5590,5590,0
|
|
20230809,184200,61344840,5590,5590,5590,5590,0
|
|
20230809,184100,61344840,5590,5590,5590,5590,0
|
|
20230809,184000,61344840,5590,5590,5590,5590,0
|
|
20230809,183900,61344840,5590,5590,5590,5590,0
|
|
20230809,183800,61344840,5590,5590,5590,5590,0
|
|
20230809,183700,61344840,5590,5590,5590,5590,0
|
|
20230809,183600,61344840,5590,5590,5590,5590,0
|
|
20230809,183500,61344840,5590,5590,5590,5590,0
|
|
20230809,183400,61344840,5590,5590,5590,5590,0
|
|
20230809,183300,61344840,5590,5590,5590,5590,0
|
|
20230809,183200,61344840,5590,5590,5590,5590,0
|
|
20230809,183100,61344840,5590,5590,5590,5590,0
|
|
20230809,183000,61344840,5590,5590,5590,5590,0
|
|
20230809,182900,61344840,5590,5590,5590,5590,0
|
|
20230809,182800,61344840,5590,5590,5590,5590,0
|
|
20230809,182700,61344840,5590,5590,5590,5590,0
|
|
20230809,182600,61344840,5590,5590,5590,5590,0
|
|
20230809,182500,61344840,5590,5590,5590,5590,0
|
|
20230809,182400,61344840,5590,5590,5590,5590,0
|
|
20230809,182300,61344840,5590,5590,5590,5590,0
|
|
20230809,182200,61344840,5590,5590,5590,5590,0
|
|
20230809,182100,61344840,5590,5590,5590,5590,0
|
|
20230809,182000,61344840,5590,5590,5590,5590,0
|
|
20230809,181900,61344840,5590,5590,5590,5590,179
|
|
20230809,181800,61344840,5590,5590,5590,5590,0
|
|
20230809,181700,61344840,5590,5590,5590,5590,0
|
|
20230809,181600,61344840,5590,5590,5590,5590,0
|
|
20230809,181500,61344840,5590,5590,5590,5590,0
|
|
20230809,181400,61344840,5590,5590,5590,5590,0
|
|
20230809,181300,61344840,5590,5590,5590,5590,0
|
|
20230809,181200,61344840,5590,5590,5590,5590,0
|
|
20230809,181100,61344840,5590,5590,5590,5590,0
|
|
20230809,181000,61344840,5590,5590,5590,5590,0
|
|
20230809,180900,61344840,5590,5590,5590,5590,0
|
|
20230809,180800,61344840,5590,5590,5590,5590,0
|
|
20230809,180700,61344840,5590,5590,5590,5590,0
|
|
20230809,180600,61344840,5590,5590,5590,5590,0
|
|
20230809,180500,61344840,5590,5590,5590,5590,0
|
|
20230809,180400,61344840,5590,5590,5590,5590,0
|
|
20230809,180300,61344840,5590,5590,5590,5590,0
|
|
20230809,180200,61344840,5590,5590,5590,5590,0
|
|
20230809,180100,61344840,5590,5590,5590,5590,0
|
|
20230809,180000,61344840,5590,5590,5590,5590,0
|
|
20230809,175900,61344840,5590,5590,5590,5590,0
|
|
20230809,175800,61344840,5590,5590,5590,5590,0
|
|
20230809,175700,61344840,5590,5590,5590,5590,0
|
|
20230809,175600,61344840,5590,5590,5590,5590,0
|
|
20230809,175500,61344840,5590,5590,5590,5590,0
|
|
20230809,175400,61344840,5590,5590,5590,5590,0
|
|
20230809,175300,61344840,5590,5590,5590,5590,0
|
|
20230809,175200,61344840,5590,5590,5590,5590,0
|
|
20230809,175100,61344840,5590,5590,5590,5590,0
|
|
20230809,175000,61344840,5590,5590,5590,5590,0
|
|
20230809,174900,61344840,5590,5590,5590,5590,179
|
|
20230809,174800,61344840,5590,5590,5590,5590,0
|
|
20230809,174700,61344840,5590,5590,5590,5590,0
|
|
20230809,174600,61344840,5590,5590,5590,5590,0
|
|
20230809,174500,61344840,5590,5590,5590,5590,0
|
|
20230809,174400,61344840,5590,5590,5590,5590,0
|
|
20230809,174300,61344840,5590,5590,5590,5590,0
|
|
20230809,174200,61344840,5590,5590,5590,5590,0
|
|
20230809,174100,61344840,5590,5590,5590,5590,0
|
|
20230809,174000,61344840,5590,5590,5590,5590,0
|
|
20230809,173900,61344840,5590,5590,5590,5590,0
|
|
20230809,173800,61344840,5590,5590,5590,5590,0
|
|
20230809,173700,61344840,5590,5590,5590,5590,0
|
|
20230809,173600,61344840,5590,5590,5590,5590,0
|
|
20230809,173500,61344840,5590,5590,5590,5590,0
|
|
20230809,173400,61344840,5590,5590,5590,5590,0
|
|
20230809,173300,61344840,5590,5590,5590,5590,0
|
|
20230809,173200,61344840,5590,5590,5590,5590,0
|
|
20230809,173100,61344840,5590,5590,5590,5590,0
|
|
20230809,173000,61344840,5590,5590,5590,5590,0
|
|
20230809,172900,61344840,5590,5590,5590,5590,0
|
|
20230809,172800,61344840,5590,5590,5590,5590,0
|
|
20230809,172700,61344840,5590,5590,5590,5590,0
|
|
20230809,172600,61344840,5590,5590,5590,5590,0
|
|
20230809,172500,61344840,5590,5590,5590,5590,0
|
|
20230809,172400,61344840,5590,5590,5590,5590,0
|
|
20230809,172300,61344840,5590,5590,5590,5590,0
|
|
20230809,172200,61344840,5590,5590,5590,5590,0
|
|
20230809,172100,61344840,5590,5590,5590,5590,0
|
|
20230809,172000,61344840,5590,5590,5590,5590,0
|
|
20230809,171900,61344840,5590,5590,5590,5590,179
|
|
20230809,171800,61344840,5590,5590,5590,5590,0
|
|
20230809,171700,61344840,5590,5590,5590,5590,0
|
|
20230809,171600,61344840,5590,5590,5590,5590,0
|
|
20230809,171500,61344840,5590,5590,5590,5590,0
|
|
20230809,171400,61344840,5590,5590,5590,5590,0
|
|
20230809,171300,61344840,5590,5590,5590,5590,0
|
|
20230809,171200,61344840,5590,5590,5590,5590,0
|
|
20230809,171100,61344840,5590,5590,5590,5590,0
|
|
20230809,171000,61344840,5590,5590,5590,5590,0
|
|
20230809,170900,61344840,5590,5590,5590,5590,0
|
|
20230809,170800,61344840,5590,5590,5590,5590,0
|
|
20230809,170700,61344840,5590,5590,5590,5590,0
|
|
20230809,170600,61344840,5590,5590,5590,5590,0
|
|
20230809,170500,61344840,5590,5590,5590,5590,0
|
|
20230809,170400,61344840,5590,5590,5590,5590,0
|
|
20230809,170300,61344840,5590,5590,5590,5590,0
|
|
20230809,170200,61344840,5590,5590,5590,5590,0
|
|
20230809,170100,61344840,5590,5590,5590,5590,0
|
|
20230809,170000,61344840,5590,5590,5590,5590,0
|
|
20230809,165900,61344840,5590,5590,5590,5590,0
|
|
20230809,165800,61344840,5590,5590,5590,5590,0
|
|
20230809,165700,61344840,5590,5590,5590,5590,0
|
|
20230809,165600,61344840,5590,5590,5590,5590,0
|
|
20230809,165500,61344840,5590,5590,5590,5590,0
|
|
20230809,165400,61344840,5590,5590,5590,5590,0
|
|
20230809,165300,61344840,5590,5590,5590,5590,0
|
|
20230809,165200,61344840,5590,5590,5590,5590,0
|
|
20230809,165100,61344840,5590,5590,5590,5590,0
|
|
20230809,165000,61344840,5590,5590,5590,5590,0
|
|
20230809,164900,61344840,5590,5590,5590,5590,179
|
|
20230809,164800,61344840,5590,5590,5590,5590,0
|
|
20230809,164700,61344840,5590,5590,5590,5590,0
|
|
20230809,164600,61344840,5590,5590,5590,5590,0
|
|
20230809,164500,61344840,5590,5590,5590,5590,0
|
|
20230809,164400,61344840,5590,5590,5590,5590,0
|
|
20230809,164300,61344840,5590,5590,5590,5590,0
|
|
20230809,164200,61344840,5590,5590,5590,5590,0
|
|
20230809,164100,61344840,5590,5590,5590,5590,0
|
|
20230809,164000,61344840,5590,5590,5590,5590,0
|
|
20230809,163900,61344840,5590,5590,5590,5590,0
|
|
20230809,163800,61344840,5590,5590,5590,5590,0
|
|
20230809,163700,61344840,5590,5590,5590,5590,0
|
|
20230809,163600,61344840,5590,5590,5590,5590,0
|
|
20230809,163500,61344840,5590,5590,5590,5590,0
|
|
20230809,163400,61344840,5590,5590,5590,5590,0
|
|
20230809,163300,61344840,5590,5590,5590,5590,0
|
|
20230809,163200,61344840,5590,5590,5590,5590,0
|
|
20230809,163100,61344840,5590,5590,5590,5590,0
|
|
20230809,163000,61344840,5590,5590,5590,5590,0
|
|
20230809,162900,61344840,5590,5590,5590,5590,0
|
|
20230809,162800,61344840,5590,5590,5590,5590,0
|
|
20230809,162700,61344840,5590,5590,5590,5590,0
|
|
20230809,162600,61344840,5590,5590,5590,5590,0
|
|
20230809,162500,61344840,5590,5590,5590,5590,0
|
|
20230809,162400,61344840,5590,5590,5590,5590,0
|
|
20230809,162300,61344840,5590,5590,5590,5590,0
|
|
20230809,162200,61344840,5590,5590,5590,5590,0
|
|
20230809,162100,61344840,5590,5590,5590,5590,0
|
|
20230809,162000,61344840,5590,5590,5590,5590,0
|
|
20230809,161900,61344840,5590,5590,5590,5590,179
|
|
20230809,161800,61344840,5590,5590,5590,5590,0
|
|
20230809,161700,61344840,5590,5590,5590,5590,0
|
|
20230809,161600,61344840,5590,5590,5590,5590,0
|
|
20230809,161500,61344840,5590,5590,5590,5590,0
|
|
20230809,161400,61344840,5590,5590,5590,5590,0
|
|
20230809,161300,61344840,5590,5590,5590,5590,0
|
|
20230809,161200,61344840,5590,5590,5590,5590,0
|
|
20230809,161100,61344840,5590,5590,5590,5590,0
|
|
20230809,161000,61344840,5590,5590,5590,5590,0
|
|
20230809,160900,61344840,5590,5590,5590,5590,0
|
|
20230809,160800,61344840,5590,5590,5590,5590,0
|
|
20230809,160700,61344840,5590,5590,5590,5590,0
|
|
20230809,160600,61344840,5590,5590,5590,5590,0
|
|
20230809,160500,61344840,5590,5590,5590,5590,0
|
|
20230809,160400,61344840,5590,5590,5590,5590,0
|
|
20230809,160300,61344840,5590,5590,5590,5590,0
|
|
20230809,160200,61344840,5590,5590,5590,5590,0
|
|
20230809,160100,61344840,5590,5590,5590,5590,0
|
|
20230809,160000,61344840,5590,5590,5590,5590,0
|
|
20230809,155900,61344840,5590,5590,5590,5590,0
|
|
20230809,155800,61344840,5590,5590,5590,5590,0
|
|
20230809,155700,61344840,5590,5590,5590,5590,0
|
|
20230809,155600,61344840,5590,5590,5590,5590,0
|
|
20230809,155500,61344840,5590,5590,5590,5590,0
|
|
20230809,155400,61344840,5590,5590,5590,5590,0
|
|
20230809,155300,61344840,5590,5590,5590,5590,0
|
|
20230809,155200,61344840,5590,5590,5590,5590,0
|
|
20230809,155100,61344840,5590,5590,5590,5590,0
|
|
20230809,155000,61344840,5590,5590,5590,5590,0
|
|
20230809,154900,61344840,5590,5590,5590,5590,179
|
|
20230809,154800,61344840,5590,5590,5590,5590,0
|
|
20230809,154700,61344840,5590,5590,5590,5590,0
|
|
20230809,154600,61344840,5590,5590,5590,5590,0
|
|
20230809,154500,61344840,5590,5590,5590,5590,0
|
|
20230809,154400,61344840,5590,5590,5590,5590,0
|
|
20230809,154300,61344840,5590,5590,5590,5590,0
|
|
20230809,154200,61344840,5590,5590,5590,5590,0
|
|
20230809,154100,61344840,5590,5590,5590,5590,0
|
|
20230809,154000,61344840,5590,5590,5590,5590,0
|
|
20230809,153900,61344840,5590,5590,5590,5590,0
|
|
20230809,153800,61344840,5590,5590,5590,5590,0
|
|
20230809,153700,61344840,5590,5590,5590,5590,0
|
|
20230809,153600,61344840,5590,5590,5590,5590,0
|
|
20230809,153500,61344840,5590,5590,5590,5590,0
|
|
20230809,153400,61344840,5590,5590,5590,5590,0
|
|
20230809,153300,61344840,5590,5590,5590,5590,0
|
|
20230809,153200,61344840,5590,5590,5590,5590,0
|
|
20230809,153100,61344840,5590,5590,5590,5590,0
|
|
20230809,153000,61344840,5590,5590,5590,5590,179
|
|
20230809,152900,60344230,5500,5500,5500,5500,0
|
|
20230809,152800,60344230,5500,5500,5500,5500,0
|
|
20230809,152700,60344230,5500,5500,5500,5500,0
|
|
20230809,152600,60344230,5500,5500,5500,5500,0
|
|
20230809,152500,60344230,5500,5500,5500,5500,0
|
|
20230809,152400,60344230,5500,5500,5500,5500,0
|
|
20230809,152300,60344230,5500,5500,5500,5500,0
|
|
20230809,152200,60344230,5500,5500,5500,5500,0
|
|
20230809,152100,60344230,5500,5500,5500,5500,0
|
|
20230809,152000,60344230,5500,5500,5500,5500,0
|
|
20230809,151900,60344230,5500,5500,5500,5500,1
|
|
20230809,151800,60338730,5460,5460,5460,5460,0
|
|
20230809,151700,60338730,5460,5460,5460,5460,0
|
|
20230809,151600,60338730,5460,5460,5460,5460,0
|
|
20230809,151500,60338730,5460,5460,5460,5460,85
|
|
20230809,151400,59874630,5470,5470,5470,5470,215
|
|
20230809,151300,58698580,5470,5470,5470,5470,0
|
|
20230809,151200,58698580,5470,5470,5470,5470,0
|
|
20230809,151100,58698580,5470,5470,5470,5470,0
|
|
20230809,151000,58698580,5470,5470,5470,5470,0
|
|
20230809,150900,58698580,5470,5470,5470,5470,0
|
|
20230809,150800,58698580,5470,5470,5470,5470,0
|
|
20230809,150700,58698580,5470,5470,5470,5470,0
|
|
20230809,150600,58698580,5470,5470,5470,5470,0
|
|
20230809,150500,58698580,5470,5470,5470,5470,0
|
|
20230809,150400,58698580,5470,5470,5470,5470,0
|
|
20230809,150300,58698580,5470,5470,5470,5470,0
|
|
20230809,150200,58698580,5470,5470,5470,5470,0
|
|
20230809,150100,58698580,5470,5470,5470,5470,0
|
|
20230809,150000,58698580,5470,5470,5470,5470,0
|
|
20230809,145900,58698580,5470,5470,5470,5470,0
|
|
20230809,145800,58698580,5470,5470,5470,5470,0
|
|
20230809,145700,58698580,5470,5470,5470,5470,0
|
|
20230809,145600,58698580,5470,5470,5470,5470,0
|
|
20230809,145500,58698580,5470,5470,5470,5470,0
|
|
20230809,145400,58698580,5470,5470,5470,5470,0
|
|
20230809,145300,58698580,5470,5470,5470,5470,0
|
|
20230809,145200,58698580,5470,5470,5470,5470,0
|
|
20230809,145100,58698580,5470,5470,5470,5470,0
|
|
20230809,145000,58698580,5470,5470,5470,5470,0
|
|
20230809,144900,58698580,5470,5470,5470,5470,0
|
|
20230809,144800,58698580,5470,5470,5470,5470,0
|
|
20230809,144700,58698580,5470,5470,5470,5470,0
|
|
20230809,144600,58698580,5470,5470,5470,5470,0
|
|
20230809,144500,58698580,5470,5470,5470,5470,0
|
|
20230809,144400,58698580,5470,5470,5470,5470,0
|
|
20230809,144300,58698580,5470,5470,5470,5470,0
|
|
20230809,144200,58698580,5470,5470,5470,5470,0
|
|
20230809,144100,58698580,5470,5470,5470,5470,0
|
|
20230809,144000,58698580,5470,5470,5470,5470,0
|
|
20230809,143900,58698580,5470,5470,5470,5470,0
|
|
20230809,143800,58698580,5470,5470,5470,5470,0
|
|
20230809,143700,58698580,5470,5470,5470,5470,51
|
|
20230809,143600,58419610,5470,5470,5470,5470,0
|
|
20230809,143500,58419610,5470,5470,5470,5470,0
|
|
20230809,143400,58419610,5470,5470,5470,5470,0
|
|
20230809,143300,58419610,5470,5470,5470,5470,0
|
|
20230809,143200,58419610,5470,5470,5470,5470,0
|
|
20230809,143100,58419610,5470,5470,5470,5470,183
|
|
20230809,143000,57418600,5470,5470,5470,5470,2
|
|
20230809,142900,57407660,5450,5450,5450,5450,74
|
|
20230809,142800,57004360,5430,5430,5430,5430,0
|
|
20230809,142700,57004360,5430,5430,5430,5430,0
|
|
20230809,142600,57004360,5430,5430,5430,5430,0
|
|
20230809,142500,57004360,5430,5430,5430,5430,0
|
|
20230809,142400,57004360,5430,5430,5430,5430,0
|
|
20230809,142300,57004360,5430,5430,5430,5430,0
|
|
20230809,142200,57004360,5430,5430,5430,5430,1
|
|
20230809,142100,56998930,5430,5430,5430,5430,0
|
|
20230809,142000,56998930,5430,5430,5430,5430,0
|
|
20230809,141900,56998930,5430,5430,5430,5430,0
|
|
20230809,141800,56998930,5430,5430,5430,5430,0
|
|
20230809,141700,56998930,5430,5430,5430,5430,0
|
|
20230809,141600,56998930,5430,5430,5430,5430,1
|
|
20230809,141500,56993500,5430,5430,5430,5430,6
|
|
20230809,141400,56960920,5430,5430,5430,5430,3
|
|
20230809,141300,56944630,5450,5450,5450,5450,0
|
|
20230809,141200,56944630,5450,5450,5450,5450,0
|
|
20230809,141100,56944630,5450,5450,5450,5450,0
|
|
20230809,141000,56944630,5450,5450,5450,5450,0
|
|
20230809,140900,56944630,5450,5450,5450,5450,0
|
|
20230809,140800,56944630,5450,5450,5450,5450,0
|
|
20230809,140700,56944630,5450,5450,5450,5450,0
|
|
20230809,140600,56944630,5450,5450,5450,5450,0
|
|
20230809,140500,56944630,5450,5450,5450,5450,0
|
|
20230809,140400,56944630,5450,5450,5450,5450,0
|
|
20230809,140300,56944630,5450,5450,5450,5450,0
|
|
20230809,140200,56944630,5450,5450,5450,5450,0
|
|
20230809,140100,56944630,5450,5450,5450,5450,0
|
|
20230809,140000,56944630,5450,5430,5450,5430,30
|
|
20230809,135900,56781150,5420,5420,5420,5420,0
|
|
20230809,135800,56781150,5420,5420,5420,5420,50
|
|
20230809,135700,56510150,5420,5420,5420,5420,0
|
|
20230809,135600,56510150,5420,5420,5420,5420,60
|
|
20230809,135500,56184950,5410,5410,5410,5410,0
|
|
20230809,135400,56184950,5410,5410,5410,5410,0
|
|
20230809,135300,56184950,5410,5410,5410,5410,0
|
|
20230809,135200,56184950,5410,5410,5410,5410,0
|
|
20230809,135100,56184950,5410,5410,5410,5410,0
|
|
20230809,135000,56184950,5410,5410,5410,5410,0
|
|
20230809,134900,56184950,5410,5410,5410,5410,117
|
|
20230809,134800,55551980,5400,5400,5400,5400,0
|
|
20230809,134700,55551980,5400,5400,5400,5400,0
|
|
20230809,134600,55551980,5400,5400,5400,5400,0
|
|
20230809,134500,55551980,5400,5400,5400,5400,0
|
|
20230809,134400,55551980,5400,5400,5400,5400,0
|
|
20230809,134300,55551980,5400,5400,5400,5400,0
|
|
20230809,134200,55551980,5400,5400,5400,5400,0
|
|
20230809,134100,55551980,5400,5400,5400,5400,0
|
|
20230809,134000,55551980,5400,5400,5400,5400,0
|
|
20230809,133900,55551980,5400,5400,5400,5400,94
|
|
20230809,133800,55044380,5400,5400,5400,5400,0
|
|
20230809,133700,55044380,5400,5400,5400,5400,0
|
|
20230809,133600,55044380,5400,5400,5400,5400,0
|
|
20230809,133500,55044380,5400,5400,5400,5400,0
|
|
20230809,133400,55044380,5400,5400,5400,5400,0
|
|
20230809,133300,55044380,5400,5400,5400,5400,0
|
|
20230809,133200,55044380,5400,5400,5400,5400,0
|
|
20230809,133100,55044380,5400,5400,5400,5400,0
|
|
20230809,133000,55044380,5400,5400,5400,5400,0
|
|
20230809,132900,55044380,5400,5400,5400,5400,0
|
|
20230809,132800,55044380,5400,5400,5400,5400,0
|
|
20230809,132700,55044380,5400,5400,5400,5400,0
|
|
20230809,132600,55044380,5400,5400,5400,5400,0
|
|
20230809,132500,55044380,5400,5400,5400,5400,100
|
|
20230809,132400,54504380,5400,5400,5400,5400,0
|
|
20230809,132300,54504380,5400,5400,5400,5400,0
|
|
20230809,132200,54504380,5400,5400,5400,5400,0
|
|
20230809,132100,54504380,5400,5400,5400,5400,0
|
|
20230809,132000,54504380,5400,5400,5400,5400,25
|
|
20230809,131900,54369380,5400,5400,5400,5400,0
|
|
20230809,131800,54369380,5400,5400,5400,5400,0
|
|
20230809,131700,54369380,5400,5400,5400,5400,0
|
|
20230809,131600,54369380,5400,5400,5400,5400,0
|
|
20230809,131500,54369380,5400,5400,5400,5400,0
|
|
20230809,131400,54369380,5400,5400,5400,5400,36
|
|
20230809,131300,54174980,5400,5400,5400,5400,0
|
|
20230809,131200,54174980,5400,5390,5400,5390,200
|
|
20230809,131100,53094990,5390,5390,5390,5390,0
|
|
20230809,131000,53094990,5390,5390,5390,5390,0
|
|
20230809,130900,53094990,5390,5390,5390,5390,1
|
|
20230809,130800,53089600,5390,5390,5390,5390,0
|
|
20230809,130700,53089600,5390,5390,5390,5390,0
|
|
20230809,130600,53089600,5390,5390,5390,5390,0
|
|
20230809,130500,53089600,5390,5390,5390,5390,0
|
|
20230809,130400,53089600,5390,5390,5390,5390,0
|
|
20230809,130300,53089600,5390,5390,5390,5390,0
|
|
20230809,130200,53089600,5390,5390,5390,5390,0
|
|
20230809,130100,53089600,5390,5390,5390,5390,0
|
|
20230809,130000,53089600,5390,5390,5390,5390,0
|
|
20230809,125900,53089600,5390,5390,5390,5390,0
|
|
20230809,125800,53089600,5390,5390,5390,5390,0
|
|
20230809,125700,53089600,5390,5390,5390,5390,0
|
|
20230809,125600,53089600,5390,5390,5390,5390,0
|
|
20230809,125500,53089600,5390,5390,5390,5390,0
|
|
20230809,125400,53089600,5390,5390,5390,5390,0
|
|
20230809,125300,53089600,5390,5390,5390,5390,0
|
|
20230809,125200,53089600,5390,5390,5390,5390,0
|
|
20230809,125100,53089600,5390,5390,5390,5390,0
|
|
20230809,125000,53089600,5390,5390,5390,5390,0
|
|
20230809,124900,53089600,5390,5390,5390,5390,0
|
|
20230809,124800,53089600,5390,5390,5390,5390,0
|
|
20230809,124700,53089600,5390,5390,5390,5390,0
|
|
20230809,124600,53089600,5390,5390,5390,5390,0
|
|
20230809,124500,53089600,5390,5390,5390,5390,0
|
|
20230809,124400,53089600,5390,5390,5390,5390,0
|
|
20230809,124300,53089600,5390,5390,5390,5390,0
|
|
20230809,124200,53089600,5390,5390,5390,5390,0
|
|
20230809,124100,53089600,5390,5390,5390,5390,0
|
|
20230809,124000,53089600,5390,5390,5390,5390,0
|
|
20230809,123900,53089600,5390,5390,5390,5390,0
|
|
20230809,123800,53089600,5390,5390,5390,5390,0
|
|
20230809,123700,53089600,5390,5390,5390,5390,0
|
|
20230809,123600,53089600,5390,5390,5390,5390,0
|
|
20230809,123500,53089600,5390,5390,5400,5390,7
|
|
20230809,123400,53051860,5400,5390,5400,5380,89
|
|
20230809,123300,52572160,5390,5390,5390,5390,0
|
|
20230809,123200,52572160,5390,5390,5390,5390,0
|
|
20230809,123100,52572160,5390,5390,5390,5390,0
|
|
20230809,123000,52572160,5390,5390,5390,5390,0
|
|
20230809,122900,52572160,5390,5390,5390,5390,0
|
|
20230809,122800,52572160,5390,5390,5390,5390,1
|
|
20230809,122700,52566770,5380,5380,5380,5380,13
|
|
20230809,122600,52496830,5370,5370,5370,5370,8
|
|
20230809,122500,52453870,5360,5360,5360,5360,0
|
|
20230809,122400,52453870,5360,5360,5360,5360,0
|
|
20230809,122300,52453870,5360,5360,5360,5360,0
|
|
20230809,122200,52453870,5360,5360,5360,5360,0
|
|
20230809,122100,52453870,5360,5360,5360,5360,0
|
|
20230809,122000,52453870,5360,5360,5360,5360,0
|
|
20230809,121900,52453870,5360,5360,5360,5360,0
|
|
20230809,121800,52453870,5360,5360,5360,5360,0
|
|
20230809,121700,52453870,5360,5360,5360,5360,0
|
|
20230809,121600,52453870,5360,5360,5360,5360,0
|
|
20230809,121500,52453870,5360,5360,5360,5360,0
|
|
20230809,121400,52453870,5360,5360,5360,5360,0
|
|
20230809,121300,52453870,5360,5360,5360,5360,0
|
|
20230809,121200,52453870,5360,5360,5360,5360,0
|
|
20230809,121100,52453870,5360,5360,5360,5360,0
|
|
20230809,121000,52453870,5360,5360,5360,5360,100
|
|
20230809,120900,51917870,5360,5360,5360,5360,0
|
|
20230809,120800,51917870,5360,5360,5360,5360,0
|
|
20230809,120700,51917870,5360,5360,5360,5360,0
|
|
20230809,120600,51917870,5360,5360,5360,5360,0
|
|
20230809,120500,51917870,5360,5360,5360,5360,0
|
|
20230809,120400,51917870,5360,5360,5360,5360,0
|
|
20230809,120300,51917870,5360,5360,5360,5360,0
|
|
20230809,120200,51917870,5360,5360,5360,5360,0
|
|
20230809,120100,51917870,5360,5360,5360,5360,0
|
|
20230809,120000,51917870,5360,5370,5370,5360,40
|
|
20230809,115900,51703280,5380,5380,5380,5380,0
|
|
20230809,115800,51703280,5380,5380,5380,5380,0
|
|
20230809,115700,51703280,5380,5380,5380,5380,1
|
|
20230809,115600,51697900,5350,5350,5350,5350,0
|
|
20230809,115500,51697900,5350,5350,5350,5350,0
|
|
20230809,115400,51697900,5350,5350,5350,5350,0
|
|
20230809,115300,51697900,5350,5350,5350,5350,0
|
|
20230809,115200,51697900,5350,5350,5350,5350,0
|
|
20230809,115100,51697900,5350,5350,5350,5350,0
|
|
20230809,115000,51697900,5350,5350,5350,5350,0
|
|
20230809,114900,51697900,5350,5350,5350,5350,3
|
|
20230809,114800,51681850,5360,5360,5360,5360,8
|
|
20230809,114700,51638970,5350,5350,5350,5350,213
|
|
20230809,114600,50499420,5340,5340,5340,5340,0
|
|
20230809,114500,50499420,5340,5340,5340,5340,1
|
|
20230809,114400,50494080,5330,5330,5330,5330,0
|
|
20230809,114300,50494080,5330,5330,5330,5330,0
|
|
20230809,114200,50494080,5330,5330,5330,5330,0
|
|
20230809,114100,50494080,5330,5330,5330,5330,0
|
|
20230809,114000,50494080,5330,5330,5330,5330,0
|
|
20230809,113900,50494080,5330,5330,5350,5310,1339
|
|
20230809,113800,43369530,5330,5330,5330,5330,0
|
|
20230809,113700,43369530,5330,5330,5330,5330,0
|
|
20230809,113600,43369530,5330,5330,5330,5330,0
|
|
20230809,113500,43369530,5330,5330,5330,5330,0
|
|
20230809,113400,43369530,5330,5330,5330,5330,0
|
|
20230809,113300,43369530,5330,5330,5330,5330,0
|
|
20230809,113200,43369530,5330,5330,5330,5330,0
|
|
20230809,113100,43369530,5330,5330,5330,5330,0
|
|
20230809,113000,43369530,5330,5330,5330,5330,0
|
|
20230809,112900,43369530,5330,5330,5330,5330,194
|
|
20230809,112800,42335510,5330,5330,5330,5330,0
|
|
20230809,112700,42335510,5330,5330,5330,5330,0
|
|
20230809,112600,42335510,5330,5330,5330,5330,0
|
|
20230809,112500,42335510,5330,5330,5330,5330,0
|
|
20230809,112400,42335510,5330,5330,5330,5330,0
|
|
20230809,112300,42335510,5330,5330,5330,5330,300
|
|
20230809,112200,40736510,5340,5340,5340,5340,0
|
|
20230809,112100,40736510,5340,5340,5340,5340,0
|
|
20230809,112000,40736510,5340,5340,5340,5340,0
|
|
20230809,111900,40736510,5340,5340,5340,5340,0
|
|
20230809,111800,40736510,5340,5340,5340,5340,0
|
|
20230809,111700,40736510,5340,5340,5340,5340,15
|
|
20230809,111600,40656410,5330,5350,5350,5330,1400
|
|
20230809,111500,33179920,5350,5350,5350,5350,0
|
|
20230809,111400,33179920,5350,5350,5350,5350,0
|
|
20230809,111300,33179920,5350,5350,5350,5350,375
|
|
20230809,111200,31173670,5340,5340,5340,5340,0
|
|
20230809,111100,31173670,5340,5380,5410,5340,2535
|
|
20230809,111000,17618590,5380,5380,5380,5370,94
|
|
20230809,110900,17113770,5410,5410,5410,5410,0
|
|
20230809,110800,17113770,5410,5410,5410,5410,0
|
|
20230809,110700,17113770,5410,5410,5410,5410,0
|
|
20230809,110600,17113770,5410,5410,5410,5410,0
|
|
20230809,110500,17113770,5410,5410,5410,5410,0
|
|
20230809,110400,17113770,5410,5410,5410,5410,0
|
|
20230809,110300,17113770,5410,5410,5410,5410,0
|
|
20230809,110200,17113770,5410,5410,5410,5410,0
|
|
20230809,110100,17113770,5410,5410,5410,5410,0
|
|
20230809,110000,17113770,5410,5410,5410,5410,0
|
|
20230809,105900,17113770,5410,5410,5410,5410,0
|
|
20230809,105800,17113770,5410,5400,5410,5400,2
|
|
20230809,105700,17102960,5410,5410,5410,5410,0
|
|
20230809,105600,17102960,5410,5410,5410,5410,0
|
|
20230809,105500,17102960,5410,5410,5410,5410,0
|
|
20230809,105400,17102960,5410,5400,5410,5400,2
|
|
20230809,105300,17092150,5410,5400,5410,5400,2
|
|
20230809,105200,17081340,5410,5400,5410,5400,4
|
|
20230809,105100,17059720,5390,5390,5390,5390,1
|
|
20230809,105000,17054330,5410,5390,5410,5390,2
|
|
20230809,104900,17043530,5410,5390,5410,5390,4
|
|
20230809,104800,17021930,5410,5390,5410,5390,3
|
|
20230809,104700,17005740,5380,5380,5380,5380,0
|
|
20230809,104600,17005740,5380,5380,5380,5380,0
|
|
20230809,104500,17005740,5380,5380,5380,5380,0
|
|
20230809,104400,17005740,5380,5380,5380,5380,0
|
|
20230809,104300,17005740,5380,5380,5380,5380,0
|
|
20230809,104200,17005740,5380,5380,5380,5380,350
|
|
20230809,104100,15122740,5410,5410,5410,5410,0
|
|
20230809,104000,15122740,5410,5410,5410,5410,0
|
|
20230809,103900,15122740,5410,5410,5410,5410,73
|
|
20230809,103800,14727810,5410,5410,5410,5410,9
|
|
20230809,103700,14679120,5410,5410,5410,5410,0
|
|
20230809,103600,14679120,5410,5410,5410,5410,0
|
|
20230809,103500,14679120,5410,5410,5410,5410,0
|
|
20230809,103400,14679120,5410,5410,5410,5410,0
|
|
20230809,103300,14679120,5410,5410,5410,5410,1
|
|
20230809,103200,14673710,5390,5390,5390,5390,0
|
|
20230809,103100,14673710,5390,5390,5390,5390,0
|
|
20230809,103000,14673710,5390,5390,5390,5390,0
|
|
20230809,102900,14673710,5390,5390,5390,5390,0
|
|
20230809,102800,14673710,5390,5390,5390,5390,0
|
|
20230809,102700,14673710,5390,5390,5390,5390,0
|
|
20230809,102600,14673710,5390,5390,5390,5390,0
|
|
20230809,102500,14673710,5390,5390,5390,5390,0
|
|
20230809,102400,14673710,5390,5390,5390,5390,0
|
|
20230809,102300,14673710,5390,5390,5390,5390,0
|
|
20230809,102200,14673710,5390,5390,5390,5390,0
|
|
20230809,102100,14673710,5390,5390,5390,5390,0
|
|
20230809,102000,14673710,5390,5390,5390,5390,0
|
|
20230809,101900,14673710,5390,5390,5390,5390,103
|
|
20230809,101800,14118540,5390,5390,5390,5390,0
|
|
20230809,101700,14118540,5390,5390,5390,5390,0
|
|
20230809,101600,14118540,5390,5390,5390,5390,0
|
|
20230809,101500,14118540,5390,5390,5390,5390,0
|
|
20230809,101400,14118540,5390,5390,5390,5390,810
|
|
20230809,101300,9752640,5390,5390,5390,5390,0
|
|
20230809,101200,9752640,5390,5390,5390,5390,0
|
|
20230809,101100,9752640,5390,5390,5390,5390,0
|
|
20230809,101000,9752640,5390,5390,5390,5390,0
|
|
20230809,100900,9752640,5390,5390,5390,5390,0
|
|
20230809,100800,9752640,5390,5390,5390,5390,0
|
|
20230809,100700,9752640,5390,5390,5390,5390,0
|
|
20230809,100600,9752640,5390,5390,5390,5390,0
|
|
20230809,100500,9752640,5390,5390,5390,5390,0
|
|
20230809,100400,9752640,5390,5390,5390,5390,0
|
|
20230809,100300,9752640,5390,5390,5390,5390,0
|
|
20230809,100200,9752640,5390,5390,5390,5390,0
|
|
20230809,100100,9752640,5390,5390,5390,5390,0
|
|
20230809,100000,9752640,5390,5400,5400,5380,9
|
|
20230809,095900,9704180,5380,5380,5380,5380,0
|
|
20230809,095800,9704180,5380,5380,5380,5380,1
|
|
20230809,095700,9698800,5380,5380,5380,5380,0
|
|
20230809,095600,9698800,5380,5380,5380,5380,0
|
|
20230809,095500,9698800,5380,5380,5380,5380,0
|
|
20230809,095400,9698800,5380,5380,5380,5380,1
|
|
20230809,095300,9693420,5360,5360,5360,5360,0
|
|
20230809,095200,9693420,5360,5360,5360,5360,0
|
|
20230809,095100,9693420,5360,5360,5360,5360,0
|
|
20230809,095000,9693420,5360,5360,5360,5360,296
|
|
20230809,094900,8106860,5360,5360,5360,5360,0
|
|
20230809,094800,8106860,5360,5360,5360,5360,0
|
|
20230809,094700,8106860,5360,5360,5360,5360,0
|
|
20230809,094600,8106860,5360,5360,5360,5360,0
|
|
20230809,094500,8106860,5360,5360,5360,5360,0
|
|
20230809,094400,8106860,5360,5360,5360,5360,0
|
|
20230809,094300,8106860,5360,5360,5360,5360,0
|
|
20230809,094200,8106860,5360,5360,5360,5360,0
|
|
20230809,094100,8106860,5360,5360,5360,5360,1
|
|
20230809,094000,8101500,5400,5400,5400,5400,0
|
|
20230809,093900,8101500,5400,5380,5400,5380,276
|
|
20230809,093800,6611120,5370,5370,5370,5370,0
|
|
20230809,093700,6611120,5370,5370,5370,5370,1
|
|
20230809,093600,6605750,5360,5360,5360,5360,0
|
|
20230809,093500,6605750,5360,5360,5360,5360,0
|
|
20230809,093400,6605750,5360,5360,5360,5360,0
|
|
20230809,093300,6605750,5360,5360,5360,5360,0
|
|
20230809,093200,6605750,5360,5360,5360,5360,0
|
|
20230809,093100,6605750,5360,5360,5360,5360,0
|
|
20230809,093000,6605750,5360,5370,5370,5350,319
|
|
20230809,092900,4896250,5390,5390,5390,5390,0
|
|
20230809,092800,4896250,5390,5390,5390,5390,111
|
|
20230809,092700,4297960,5390,5390,5390,5390,0
|
|
20230809,092600,4297960,5390,5390,5390,5390,0
|
|
20230809,092500,4297960,5390,5390,5390,5390,4
|
|
20230809,092400,4276400,5390,5380,5450,5380,411
|
|
20230809,092300,2053570,5450,5450,5450,5450,0
|
|
20230809,092200,2053570,5450,5450,5450,5450,0
|
|
20230809,092100,2053570,5450,5450,5450,5450,0
|
|
20230809,092000,2053570,5450,5450,5450,5450,0
|
|
20230809,091900,2053570,5450,5450,5450,5450,0
|
|
20230809,091800,2053570,5450,5450,5450,5450,0
|
|
20230809,091700,2053570,5450,5450,5450,5450,0
|
|
20230809,091600,2053570,5450,5450,5450,5450,2
|
|
20230809,091500,2042670,5410,5410,5410,5410,14
|
|
20230809,091400,1966930,5440,5440,5440,5440,0
|
|
20230809,091300,1966930,5440,5440,5440,5440,0
|
|
20230809,091200,1966930,5440,5440,5440,5440,275
|
|
20230809,091100,470930,5440,5440,5440,5440,0
|
|
20230809,091000,470930,5440,5440,5440,5440,0
|
|
20230809,090900,470930,5440,5440,5440,5440,0
|
|
20230809,090800,470930,5440,5440,5440,5440,0
|
|
20230809,090700,470930,5440,5440,5440,5440,0
|
|
20230809,090600,470930,5440,5440,5440,5440,0
|
|
20230809,090500,470930,5440,5440,5440,5440,0
|
|
20230809,090400,470930,5440,5440,5440,5440,0
|
|
20230809,090300,470930,5440,5440,5440,5440,1
|
|
20230809,090200,465490,5330,5330,5330,5330,0
|
|
20230809,090100,465490,5330,5410,5420,5330,85
|
|
20230809,090000,5420,5420,5420,5420,5420,1
|