586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184300,144901460,5180,5180,5180,5180,703
|
|
20230814,184200,144901460,5180,5180,5180,5180,0
|
|
20230814,184100,144901460,5180,5180,5180,5180,0
|
|
20230814,184000,144901460,5180,5180,5180,5180,0
|
|
20230814,183900,144901460,5180,5180,5180,5180,0
|
|
20230814,183800,144901460,5180,5180,5180,5180,0
|
|
20230814,183700,144901460,5180,5180,5180,5180,0
|
|
20230814,183600,144901460,5180,5180,5180,5180,0
|
|
20230814,183500,144901460,5180,5180,5180,5180,0
|
|
20230814,183400,144901460,5180,5180,5180,5180,0
|
|
20230814,183300,144901460,5180,5180,5180,5180,0
|
|
20230814,183200,144901460,5180,5180,5180,5180,0
|
|
20230814,183100,144901460,5180,5180,5180,5180,0
|
|
20230814,183000,144901460,5180,5180,5180,5180,0
|
|
20230814,182900,144901460,5180,5180,5180,5180,0
|
|
20230814,182800,144901460,5180,5180,5180,5180,0
|
|
20230814,182700,144901460,5180,5180,5180,5180,0
|
|
20230814,182600,144901460,5180,5180,5180,5180,0
|
|
20230814,182500,144901460,5180,5180,5180,5180,0
|
|
20230814,182400,144901460,5180,5180,5180,5180,0
|
|
20230814,182300,144901460,5180,5180,5180,5180,0
|
|
20230814,182200,144901460,5180,5180,5180,5180,0
|
|
20230814,182100,144901460,5180,5180,5180,5180,0
|
|
20230814,182000,144901460,5180,5180,5180,5180,0
|
|
20230814,181900,144901460,5180,5180,5180,5180,0
|
|
20230814,181800,144901460,5180,5180,5180,5180,0
|
|
20230814,181700,144901460,5180,5180,5180,5180,0
|
|
20230814,181600,144901460,5180,5180,5180,5180,0
|
|
20230814,181500,144901460,5180,5180,5180,5180,0
|
|
20230814,181400,144901460,5180,5180,5180,5180,0
|
|
20230814,181300,144901460,5180,5180,5180,5180,703
|
|
20230814,181200,144901460,5180,5180,5180,5180,0
|
|
20230814,181100,144901460,5180,5180,5180,5180,0
|
|
20230814,181000,144901460,5180,5180,5180,5180,0
|
|
20230814,180900,144901460,5180,5180,5180,5180,0
|
|
20230814,180800,144901460,5180,5180,5180,5180,0
|
|
20230814,180700,144901460,5180,5180,5180,5180,0
|
|
20230814,180600,144901460,5180,5180,5180,5180,0
|
|
20230814,180500,144901460,5180,5180,5180,5180,0
|
|
20230814,180400,144901460,5180,5180,5180,5180,0
|
|
20230814,180300,144901460,5180,5180,5180,5180,0
|
|
20230814,180200,144901460,5180,5180,5180,5180,0
|
|
20230814,180100,144901460,5180,5180,5180,5180,0
|
|
20230814,180000,144901460,5180,5180,5180,5180,0
|
|
20230814,175900,144901460,5180,5180,5180,5180,0
|
|
20230814,175800,144901460,5180,5180,5180,5180,0
|
|
20230814,175700,144901460,5180,5180,5180,5180,0
|
|
20230814,175600,144901460,5180,5180,5180,5180,0
|
|
20230814,175500,144901460,5180,5180,5180,5180,0
|
|
20230814,175400,144901460,5180,5180,5180,5180,0
|
|
20230814,175300,144901460,5180,5180,5180,5180,0
|
|
20230814,175200,144901460,5180,5180,5180,5180,0
|
|
20230814,175100,144901460,5180,5180,5180,5180,0
|
|
20230814,175000,144901460,5180,5180,5180,5180,0
|
|
20230814,174900,144901460,5180,5180,5180,5180,0
|
|
20230814,174800,144901460,5180,5180,5180,5180,0
|
|
20230814,174700,144901460,5180,5180,5180,5180,0
|
|
20230814,174600,144901460,5180,5180,5180,5180,0
|
|
20230814,174500,144901460,5180,5180,5180,5180,0
|
|
20230814,174400,144901460,5180,5180,5180,5180,0
|
|
20230814,174300,144901460,5180,5180,5180,5180,703
|
|
20230814,174200,144901460,5180,5180,5180,5180,0
|
|
20230814,174100,144901460,5180,5180,5180,5180,0
|
|
20230814,174000,144901460,5180,5180,5180,5180,0
|
|
20230814,173900,144901460,5180,5180,5180,5180,0
|
|
20230814,173800,144901460,5180,5180,5180,5180,0
|
|
20230814,173700,144901460,5180,5180,5180,5180,0
|
|
20230814,173600,144901460,5180,5180,5180,5180,0
|
|
20230814,173500,144901460,5180,5180,5180,5180,0
|
|
20230814,173400,144901460,5180,5180,5180,5180,0
|
|
20230814,173300,144901460,5180,5180,5180,5180,0
|
|
20230814,173200,144901460,5180,5180,5180,5180,0
|
|
20230814,173100,144901460,5180,5180,5180,5180,0
|
|
20230814,173000,144901460,5180,5180,5180,5180,0
|
|
20230814,172900,144901460,5180,5180,5180,5180,0
|
|
20230814,172800,144901460,5180,5180,5180,5180,0
|
|
20230814,172700,144901460,5180,5180,5180,5180,0
|
|
20230814,172600,144901460,5180,5180,5180,5180,0
|
|
20230814,172500,144901460,5180,5180,5180,5180,0
|
|
20230814,172400,144901460,5180,5180,5180,5180,0
|
|
20230814,172300,144901460,5180,5180,5180,5180,0
|
|
20230814,172200,144901460,5180,5180,5180,5180,0
|
|
20230814,172100,144901460,5180,5180,5180,5180,0
|
|
20230814,172000,144901460,5180,5180,5180,5180,0
|
|
20230814,171900,144901460,5180,5180,5180,5180,0
|
|
20230814,171800,144901460,5180,5180,5180,5180,0
|
|
20230814,171700,144901460,5180,5180,5180,5180,0
|
|
20230814,171600,144901460,5180,5180,5180,5180,0
|
|
20230814,171500,144901460,5180,5180,5180,5180,0
|
|
20230814,171400,144901460,5180,5180,5180,5180,0
|
|
20230814,171300,144901460,5180,5180,5180,5180,703
|
|
20230814,171200,144901460,5180,5180,5180,5180,0
|
|
20230814,171100,144901460,5180,5180,5180,5180,0
|
|
20230814,171000,144901460,5180,5180,5180,5180,0
|
|
20230814,170900,144901460,5180,5180,5180,5180,0
|
|
20230814,170800,144901460,5180,5180,5180,5180,0
|
|
20230814,170700,144901460,5180,5180,5180,5180,0
|
|
20230814,170600,144901460,5180,5180,5180,5180,0
|
|
20230814,170500,144901460,5180,5180,5180,5180,0
|
|
20230814,170400,144901460,5180,5180,5180,5180,0
|
|
20230814,170300,144901460,5180,5180,5180,5180,0
|
|
20230814,170200,144901460,5180,5180,5180,5180,0
|
|
20230814,170100,144901460,5180,5180,5180,5180,0
|
|
20230814,170000,144901460,5180,5180,5180,5180,0
|
|
20230814,165900,144901460,5180,5180,5180,5180,0
|
|
20230814,165800,144901460,5180,5180,5180,5180,0
|
|
20230814,165700,144901460,5180,5180,5180,5180,0
|
|
20230814,165600,144901460,5180,5180,5180,5180,0
|
|
20230814,165500,144901460,5180,5180,5180,5180,0
|
|
20230814,165400,144901460,5180,5180,5180,5180,0
|
|
20230814,165300,144901460,5180,5180,5180,5180,0
|
|
20230814,165200,144901460,5180,5180,5180,5180,0
|
|
20230814,165100,144901460,5180,5180,5180,5180,0
|
|
20230814,165000,144901460,5180,5180,5180,5180,0
|
|
20230814,164900,144901460,5180,5180,5180,5180,0
|
|
20230814,164800,144901460,5180,5180,5180,5180,0
|
|
20230814,164700,144901460,5180,5180,5180,5180,0
|
|
20230814,164600,144901460,5180,5180,5180,5180,0
|
|
20230814,164500,144901460,5180,5180,5180,5180,0
|
|
20230814,164400,144901460,5180,5180,5180,5180,0
|
|
20230814,164300,144901460,5180,5180,5180,5180,703
|
|
20230814,164200,144901460,5180,5180,5180,5180,0
|
|
20230814,164100,144901460,5180,5180,5180,5180,0
|
|
20230814,164000,144901460,5180,5180,5180,5180,0
|
|
20230814,163900,144901460,5180,5180,5180,5180,0
|
|
20230814,163800,144901460,5180,5180,5180,5180,0
|
|
20230814,163700,144901460,5180,5180,5180,5180,0
|
|
20230814,163600,144901460,5180,5180,5180,5180,0
|
|
20230814,163500,144901460,5180,5180,5180,5180,0
|
|
20230814,163400,144901460,5180,5180,5180,5180,0
|
|
20230814,163300,144901460,5180,5180,5180,5180,0
|
|
20230814,163200,144901460,5180,5180,5180,5180,0
|
|
20230814,163100,144901460,5180,5180,5180,5180,0
|
|
20230814,163000,144901460,5180,5180,5180,5180,0
|
|
20230814,162900,144901460,5180,5180,5180,5180,0
|
|
20230814,162800,144901460,5180,5180,5180,5180,0
|
|
20230814,162700,144901460,5180,5180,5180,5180,0
|
|
20230814,162600,144901460,5180,5180,5180,5180,0
|
|
20230814,162500,144901460,5180,5180,5180,5180,0
|
|
20230814,162400,144901460,5180,5180,5180,5180,0
|
|
20230814,162300,144901460,5180,5180,5180,5180,0
|
|
20230814,162200,144901460,5180,5180,5180,5180,0
|
|
20230814,162100,144901460,5180,5180,5180,5180,0
|
|
20230814,162000,144901460,5180,5180,5180,5180,0
|
|
20230814,161900,144901460,5180,5180,5180,5180,0
|
|
20230814,161800,144901460,5180,5180,5180,5180,0
|
|
20230814,161700,144901460,5180,5180,5180,5180,0
|
|
20230814,161600,144901460,5180,5180,5180,5180,0
|
|
20230814,161500,144901460,5180,5180,5180,5180,0
|
|
20230814,161400,144901460,5180,5180,5180,5180,0
|
|
20230814,161300,144901460,5180,5180,5180,5180,703
|
|
20230814,161200,144901460,5180,5180,5180,5180,0
|
|
20230814,161100,144901460,5180,5180,5180,5180,0
|
|
20230814,161000,144901460,5180,5180,5180,5180,0
|
|
20230814,160900,144901460,5180,5180,5180,5180,0
|
|
20230814,160800,144901460,5180,5180,5180,5180,0
|
|
20230814,160700,144901460,5180,5180,5180,5180,0
|
|
20230814,160600,144901460,5180,5180,5180,5180,0
|
|
20230814,160500,144901460,5180,5180,5180,5180,0
|
|
20230814,160400,144901460,5180,5180,5180,5180,0
|
|
20230814,160300,144901460,5180,5180,5180,5180,0
|
|
20230814,160200,144901460,5180,5180,5180,5180,0
|
|
20230814,160100,144901460,5180,5180,5180,5180,0
|
|
20230814,160000,144901460,5180,5180,5180,5180,0
|
|
20230814,155900,144901460,5180,5180,5180,5180,0
|
|
20230814,155800,144901460,5180,5180,5180,5180,0
|
|
20230814,155700,144901460,5180,5180,5180,5180,0
|
|
20230814,155600,144901460,5180,5180,5180,5180,0
|
|
20230814,155500,144901460,5180,5180,5180,5180,0
|
|
20230814,155400,144901460,5180,5180,5180,5180,0
|
|
20230814,155300,144901460,5180,5180,5180,5180,0
|
|
20230814,155200,144901460,5180,5180,5180,5180,0
|
|
20230814,155100,144901460,5180,5180,5180,5180,0
|
|
20230814,155000,144901460,5180,5180,5180,5180,0
|
|
20230814,154900,144901460,5180,5180,5180,5180,0
|
|
20230814,154800,144901460,5180,5180,5180,5180,0
|
|
20230814,154700,144901460,5180,5180,5180,5180,0
|
|
20230814,154600,144901460,5180,5180,5180,5180,0
|
|
20230814,154500,144901460,5180,5180,5180,5180,0
|
|
20230814,154400,144901460,5180,5180,5180,5180,0
|
|
20230814,154300,144901460,5180,5180,5180,5180,703
|
|
20230814,154200,144901460,5180,5180,5180,5180,0
|
|
20230814,154100,144901460,5180,5180,5180,5180,0
|
|
20230814,154000,144901460,5180,5180,5180,5180,0
|
|
20230814,153900,144901460,5180,5180,5180,5180,0
|
|
20230814,153800,144901460,5180,5180,5180,5180,0
|
|
20230814,153700,144901460,5180,5180,5180,5180,0
|
|
20230814,153600,144901460,5180,5180,5180,5180,0
|
|
20230814,153500,144901460,5180,5180,5180,5180,0
|
|
20230814,153400,144901460,5180,5180,5180,5180,0
|
|
20230814,153300,144901460,5180,5180,5180,5180,0
|
|
20230814,153200,144901460,5180,5180,5180,5180,0
|
|
20230814,153100,144901460,5180,5180,5180,5180,0
|
|
20230814,153000,144901460,5180,5180,5180,5180,703
|
|
20230814,152900,141259920,5150,5150,5150,5150,0
|
|
20230814,152800,141259920,5150,5150,5150,5150,0
|
|
20230814,152700,141259920,5150,5150,5150,5150,0
|
|
20230814,152600,141259920,5150,5150,5150,5150,0
|
|
20230814,152500,141259920,5150,5150,5150,5150,0
|
|
20230814,152400,141259920,5150,5150,5150,5150,0
|
|
20230814,152300,141259920,5150,5150,5150,5150,0
|
|
20230814,152200,141259920,5150,5150,5150,5150,0
|
|
20230814,152100,141259920,5150,5150,5150,5150,0
|
|
20230814,152000,141259920,5150,5150,5150,5150,0
|
|
20230814,151900,141259920,5150,5110,5150,5110,150
|
|
20230814,151800,140489890,5110,5110,5110,5110,0
|
|
20230814,151700,140489890,5110,5110,5110,5110,20
|
|
20230814,151600,140387690,5110,5110,5110,5110,5
|
|
20230814,151500,140362140,5140,5140,5140,5140,0
|
|
20230814,151400,140362140,5140,5140,5140,5140,0
|
|
20230814,151300,140362140,5140,5140,5140,5140,0
|
|
20230814,151200,140362140,5140,5140,5140,5140,0
|
|
20230814,151100,140362140,5140,5140,5140,5140,0
|
|
20230814,151000,140362140,5140,5140,5140,5140,1
|
|
20230814,150900,140357000,5100,5100,5100,5100,0
|
|
20230814,150800,140357000,5100,5100,5100,5100,0
|
|
20230814,150700,140357000,5100,5100,5100,5100,0
|
|
20230814,150600,140357000,5100,5100,5100,5100,0
|
|
20230814,150500,140357000,5100,5100,5100,5100,0
|
|
20230814,150400,140357000,5100,5120,5120,5100,1461
|
|
20230814,150300,132904730,5120,5120,5120,5120,0
|
|
20230814,150200,132904730,5120,5120,5120,5120,0
|
|
20230814,150100,132904730,5120,5120,5120,5120,0
|
|
20230814,150000,132904730,5120,5120,5120,5120,29
|
|
20230814,145900,132756250,5110,5110,5110,5110,0
|
|
20230814,145800,132756250,5110,5110,5110,5110,0
|
|
20230814,145700,132756250,5110,5110,5110,5110,0
|
|
20230814,145600,132756250,5110,5110,5110,5110,0
|
|
20230814,145500,132756250,5110,5110,5110,5110,29
|
|
20230814,145400,132608060,5110,5110,5110,5110,200
|
|
20230814,145300,131586060,5110,5120,5120,5110,200
|
|
20230814,145200,130562400,5110,5110,5110,5110,0
|
|
20230814,145100,130562400,5110,5110,5110,5110,0
|
|
20230814,145000,130562400,5110,5120,5120,5110,29
|
|
20230814,144900,130413980,5120,5120,5120,5120,70
|
|
20230814,144800,130055580,5140,5140,5140,5140,1
|
|
20230814,144700,130050440,5120,5120,5120,5120,9
|
|
20230814,144600,130004360,5130,5140,5140,5130,101
|
|
20230814,144500,129485230,5120,5120,5120,5120,29
|
|
20230814,144400,129336750,5120,5120,5120,5120,0
|
|
20230814,144300,129336750,5120,5120,5120,5120,0
|
|
20230814,144200,129336750,5120,5120,5120,5120,0
|
|
20230814,144100,129336750,5120,5120,5120,5120,0
|
|
20230814,144000,129336750,5120,5120,5120,5120,30
|
|
20230814,143900,129183150,5140,5140,5140,5140,0
|
|
20230814,143800,129183150,5140,5140,5140,5140,0
|
|
20230814,143700,129183150,5140,5140,5140,5140,0
|
|
20230814,143600,129183150,5140,5140,5140,5140,0
|
|
20230814,143500,129183150,5140,5140,5140,5140,0
|
|
20230814,143400,129183150,5140,5140,5140,5140,0
|
|
20230814,143300,129183150,5140,5140,5140,5140,0
|
|
20230814,143200,129183150,5140,5140,5140,5140,0
|
|
20230814,143100,129183150,5140,5130,5140,5130,15
|
|
20230814,143000,129106060,5120,5120,5120,5120,0
|
|
20230814,142900,129106060,5120,5120,5120,5120,0
|
|
20230814,142800,129106060,5120,5120,5120,5120,0
|
|
20230814,142700,129106060,5120,5120,5120,5120,0
|
|
20230814,142600,129106060,5120,5120,5120,5120,0
|
|
20230814,142500,129106060,5120,5120,5120,5120,0
|
|
20230814,142400,129106060,5120,5120,5120,5120,5
|
|
20230814,142300,129080460,5130,5130,5130,5130,0
|
|
20230814,142200,129080460,5130,5130,5130,5130,70
|
|
20230814,142100,128721360,5120,5120,5120,5120,0
|
|
20230814,142000,128721360,5120,5120,5120,5120,0
|
|
20230814,141900,128721360,5120,5120,5120,5120,0
|
|
20230814,141800,128721360,5120,5120,5120,5120,0
|
|
20230814,141700,128721360,5120,5120,5120,5120,0
|
|
20230814,141600,128721360,5120,5120,5120,5120,0
|
|
20230814,141500,128721360,5120,5120,5120,5120,0
|
|
20230814,141400,128721360,5120,5120,5120,5120,5
|
|
20230814,141300,128695760,5120,5120,5120,5120,0
|
|
20230814,141200,128695760,5120,5120,5120,5120,0
|
|
20230814,141100,128695760,5120,5120,5120,5120,0
|
|
20230814,141000,128695760,5120,5120,5120,5120,132
|
|
20230814,140900,128019920,5120,5120,5120,5120,0
|
|
20230814,140800,128019920,5120,5120,5120,5120,0
|
|
20230814,140700,128019920,5120,5120,5120,5120,0
|
|
20230814,140600,128019920,5120,5120,5120,5120,0
|
|
20230814,140500,128019920,5120,5120,5120,5120,0
|
|
20230814,140400,128019920,5120,5120,5120,5120,46
|
|
20230814,140300,127784400,5120,5120,5120,5120,0
|
|
20230814,140200,127784400,5120,5120,5120,5120,0
|
|
20230814,140100,127784400,5120,5120,5120,5120,0
|
|
20230814,140000,127784400,5120,5120,5120,5120,2
|
|
20230814,135900,127774160,5130,5130,5130,5130,0
|
|
20230814,135800,127774160,5130,5130,5130,5130,0
|
|
20230814,135700,127774160,5130,5130,5130,5130,0
|
|
20230814,135600,127774160,5130,5130,5130,5130,1
|
|
20230814,135500,127769030,5130,5130,5130,5130,0
|
|
20230814,135400,127769030,5130,5130,5130,5130,0
|
|
20230814,135300,127769030,5130,5130,5130,5130,0
|
|
20230814,135200,127769030,5130,5130,5130,5130,0
|
|
20230814,135100,127769030,5130,5130,5130,5130,0
|
|
20230814,135000,127769030,5130,5130,5130,5130,0
|
|
20230814,134900,127769030,5130,5130,5130,5130,0
|
|
20230814,134800,127769030,5130,5130,5130,5130,16
|
|
20230814,134700,127686950,5120,5120,5120,5120,0
|
|
20230814,134600,127686950,5120,5120,5120,5120,0
|
|
20230814,134500,127686950,5120,5120,5120,5120,0
|
|
20230814,134400,127686950,5120,5120,5120,5120,0
|
|
20230814,134300,127686950,5120,5120,5120,5120,0
|
|
20230814,134200,127686950,5120,5120,5120,5120,0
|
|
20230814,134100,127686950,5120,5120,5120,5120,0
|
|
20230814,134000,127686950,5120,5120,5120,5120,0
|
|
20230814,133900,127686950,5120,5120,5120,5120,0
|
|
20230814,133800,127686950,5120,5120,5120,5120,0
|
|
20230814,133700,127686950,5120,5120,5120,5120,700
|
|
20230814,133600,124102950,5130,5130,5130,5130,0
|
|
20230814,133500,124102950,5130,5130,5130,5130,0
|
|
20230814,133400,124102950,5130,5130,5130,5130,0
|
|
20230814,133300,124102950,5130,5130,5130,5130,0
|
|
20230814,133200,124102950,5130,5130,5130,5130,1
|
|
20230814,133100,124097820,5130,5130,5130,5130,0
|
|
20230814,133000,124097820,5130,5130,5130,5130,0
|
|
20230814,132900,124097820,5130,5130,5130,5130,0
|
|
20230814,132800,124097820,5130,5130,5130,5130,0
|
|
20230814,132700,124097820,5130,5130,5130,5130,41
|
|
20230814,132600,123887490,5140,5140,5140,5140,50
|
|
20230814,132500,123630490,5140,5140,5140,5140,0
|
|
20230814,132400,123630490,5140,5140,5140,5140,0
|
|
20230814,132300,123630490,5140,5140,5140,5140,0
|
|
20230814,132200,123630490,5140,5140,5140,5140,0
|
|
20230814,132100,123630490,5140,5140,5140,5140,0
|
|
20230814,132000,123630490,5140,5140,5140,5140,0
|
|
20230814,131900,123630490,5140,5140,5140,5140,5
|
|
20230814,131800,123604790,5140,5140,5140,5140,0
|
|
20230814,131700,123604790,5140,5140,5140,5140,0
|
|
20230814,131600,123604790,5140,5140,5140,5140,0
|
|
20230814,131500,123604790,5140,5140,5140,5140,0
|
|
20230814,131400,123604790,5140,5140,5140,5140,0
|
|
20230814,131300,123604790,5140,5140,5140,5140,0
|
|
20230814,131200,123604790,5140,5140,5140,5140,0
|
|
20230814,131100,123604790,5140,5140,5140,5140,0
|
|
20230814,131000,123604790,5140,5140,5140,5140,0
|
|
20230814,130900,123604790,5140,5140,5140,5140,0
|
|
20230814,130800,123604790,5140,5140,5140,5140,0
|
|
20230814,130700,123604790,5140,5140,5140,5140,0
|
|
20230814,130600,123604790,5140,5140,5140,5140,0
|
|
20230814,130500,123604790,5140,5140,5140,5140,0
|
|
20230814,130400,123604790,5140,5140,5140,5140,0
|
|
20230814,130300,123604790,5140,5140,5140,5140,0
|
|
20230814,130200,123604790,5140,5130,5140,5130,196
|
|
20230814,130100,122597850,5130,5130,5130,5130,0
|
|
20230814,130000,122597850,5130,5130,5130,5130,0
|
|
20230814,125900,122597850,5130,5130,5130,5130,0
|
|
20230814,125800,122597850,5130,5130,5130,5130,0
|
|
20230814,125700,122597850,5130,5130,5130,5130,301
|
|
20230814,125600,121053720,5120,5120,5120,5120,0
|
|
20230814,125500,121053720,5120,5120,5120,5120,0
|
|
20230814,125400,121053720,5120,5120,5120,5120,0
|
|
20230814,125300,121053720,5120,5120,5120,5120,0
|
|
20230814,125200,121053720,5120,5120,5120,5120,0
|
|
20230814,125100,121053720,5120,5120,5120,5120,150
|
|
20230814,125000,120285720,5120,5120,5120,5120,0
|
|
20230814,124900,120285720,5120,5120,5120,5120,2
|
|
20230814,124800,120275480,5120,5120,5120,5120,0
|
|
20230814,124700,120275480,5120,5120,5120,5120,0
|
|
20230814,124600,120275480,5120,5120,5120,5120,0
|
|
20230814,124500,120275480,5120,5120,5120,5120,0
|
|
20230814,124400,120275480,5120,5120,5120,5120,0
|
|
20230814,124300,120275480,5120,5120,5120,5120,0
|
|
20230814,124200,120275480,5120,5120,5120,5120,0
|
|
20230814,124100,120275480,5120,5120,5120,5120,0
|
|
20230814,124000,120275480,5120,5120,5120,5120,5
|
|
20230814,123900,120249880,5110,5110,5110,5110,0
|
|
20230814,123800,120249880,5110,5130,5130,5110,351
|
|
20230814,123700,118455640,5120,5120,5120,5120,0
|
|
20230814,123600,118455640,5120,5120,5120,5120,0
|
|
20230814,123500,118455640,5120,5120,5120,5120,0
|
|
20230814,123400,118455640,5120,5120,5120,5120,0
|
|
20230814,123300,118455640,5120,5120,5120,5120,0
|
|
20230814,123200,118455640,5120,5120,5120,5120,0
|
|
20230814,123100,118455640,5120,5120,5120,5120,0
|
|
20230814,123000,118455640,5120,5120,5120,5120,0
|
|
20230814,122900,118455640,5120,5120,5120,5120,0
|
|
20230814,122800,118455640,5120,5120,5120,5120,0
|
|
20230814,122700,118455640,5120,5120,5120,5120,0
|
|
20230814,122600,118455640,5120,5120,5120,5120,0
|
|
20230814,122500,118455640,5120,5120,5120,5120,0
|
|
20230814,122400,118455640,5120,5120,5120,5120,0
|
|
20230814,122300,118455640,5120,5120,5120,5120,0
|
|
20230814,122200,118455640,5120,5120,5120,5120,0
|
|
20230814,122100,118455640,5120,5120,5120,5120,0
|
|
20230814,122000,118455640,5120,5120,5120,5120,0
|
|
20230814,121900,118455640,5120,5120,5120,5120,0
|
|
20230814,121800,118455640,5120,5120,5120,5120,0
|
|
20230814,121700,118455640,5120,5120,5120,5120,0
|
|
20230814,121600,118455640,5120,5120,5120,5120,0
|
|
20230814,121500,118455640,5120,5150,5150,5120,190
|
|
20230814,121400,117481920,5130,5130,5130,5130,300
|
|
20230814,121300,115942920,5130,5130,5130,5130,0
|
|
20230814,121200,115942920,5130,5130,5130,5130,0
|
|
20230814,121100,115942920,5130,5130,5130,5130,0
|
|
20230814,121000,115942920,5130,5130,5130,5130,91
|
|
20230814,120900,115476090,5130,5130,5130,5130,0
|
|
20230814,120800,115476090,5130,5130,5130,5130,20
|
|
20230814,120700,115373490,5130,5130,5130,5130,2
|
|
20230814,120600,115363230,5150,5150,5150,5150,2
|
|
20230814,120500,115352930,5150,5150,5150,5150,0
|
|
20230814,120400,115352930,5150,5150,5150,5150,0
|
|
20230814,120300,115352930,5150,5150,5150,5150,0
|
|
20230814,120200,115352930,5150,5150,5150,5150,0
|
|
20230814,120100,115352930,5150,5150,5150,5150,0
|
|
20230814,120000,115352930,5150,5150,5150,5150,0
|
|
20230814,115900,115352930,5150,5150,5150,5150,0
|
|
20230814,115800,115352930,5150,5150,5150,5150,0
|
|
20230814,115700,115352930,5150,5150,5150,5150,0
|
|
20230814,115600,115352930,5150,5150,5150,5150,0
|
|
20230814,115500,115352930,5150,5150,5150,5150,0
|
|
20230814,115400,115352930,5150,5150,5150,5150,0
|
|
20230814,115300,115352930,5150,5150,5150,5150,9
|
|
20230814,115200,115306580,5160,5160,5160,5160,0
|
|
20230814,115100,115306580,5160,5150,5160,5150,100
|
|
20230814,115000,114790810,5110,5110,5110,5110,0
|
|
20230814,114900,114790810,5110,5110,5110,5110,0
|
|
20230814,114800,114790810,5110,5110,5110,5110,0
|
|
20230814,114700,114790810,5110,5110,5110,5110,0
|
|
20230814,114600,114790810,5110,5110,5110,5110,0
|
|
20230814,114500,114790810,5110,5110,5110,5110,0
|
|
20230814,114400,114790810,5110,5110,5110,5110,0
|
|
20230814,114300,114790810,5110,5110,5110,5110,0
|
|
20230814,114200,114790810,5110,5110,5110,5110,0
|
|
20230814,114100,114790810,5110,5110,5110,5110,0
|
|
20230814,114000,114790810,5110,5110,5110,5110,0
|
|
20230814,113900,114790810,5110,5110,5110,5110,75
|
|
20230814,113800,114407560,5100,5100,5100,5100,0
|
|
20230814,113700,114407560,5100,5100,5100,5100,0
|
|
20230814,113600,114407560,5100,5100,5100,5100,0
|
|
20230814,113500,114407560,5100,5100,5100,5100,0
|
|
20230814,113400,114407560,5100,5120,5120,5100,1000
|
|
20230814,113300,109303420,5110,5110,5110,5110,0
|
|
20230814,113200,109303420,5110,5110,5110,5110,0
|
|
20230814,113100,109303420,5110,5150,5150,5110,3000
|
|
20230814,113000,93883730,5150,5150,5150,5150,0
|
|
20230814,112900,93883730,5150,5150,5150,5150,0
|
|
20230814,112800,93883730,5150,5150,5150,5150,0
|
|
20230814,112700,93883730,5150,5150,5150,5150,8
|
|
20230814,112600,93842530,5160,5160,5160,5160,8
|
|
20230814,112500,93801250,5150,5150,5150,5150,0
|
|
20230814,112400,93801250,5150,5150,5150,5150,0
|
|
20230814,112300,93801250,5150,5150,5150,5150,0
|
|
20230814,112200,93801250,5150,5150,5150,5150,0
|
|
20230814,112100,93801250,5150,5150,5150,5150,3
|
|
20230814,112000,93785800,5150,5150,5150,5150,0
|
|
20230814,111900,93785800,5150,5150,5150,5150,0
|
|
20230814,111800,93785800,5150,5150,5150,5150,0
|
|
20230814,111700,93785800,5150,5150,5150,5150,0
|
|
20230814,111600,93785800,5150,5150,5150,5150,2
|
|
20230814,111500,93775500,5150,5150,5150,5150,73
|
|
20230814,111400,93399550,5170,5170,5170,5170,5
|
|
20230814,111300,93373700,5170,5170,5170,5170,0
|
|
20230814,111200,93373700,5170,5170,5170,5170,0
|
|
20230814,111100,93373700,5170,5170,5170,5170,2
|
|
20230814,111000,93363360,5170,5170,5170,5170,0
|
|
20230814,110900,93363360,5170,5170,5170,5170,0
|
|
20230814,110800,93363360,5170,5170,5170,5170,0
|
|
20230814,110700,93363360,5170,5170,5170,5170,0
|
|
20230814,110600,93363360,5170,5170,5170,5170,0
|
|
20230814,110500,93363360,5170,5170,5170,5170,0
|
|
20230814,110400,93363360,5170,5170,5170,5170,0
|
|
20230814,110300,93363360,5170,5170,5170,5170,0
|
|
20230814,110200,93363360,5170,5170,5170,5170,0
|
|
20230814,110100,93363360,5170,5160,5170,5160,296
|
|
20230814,110000,91833810,5160,5160,5160,5160,20
|
|
20230814,105900,91730610,5140,5140,5140,5140,0
|
|
20230814,105800,91730610,5140,5140,5140,5140,0
|
|
20230814,105700,91730610,5140,5140,5140,5140,0
|
|
20230814,105600,91730610,5140,5140,5140,5140,0
|
|
20230814,105500,91730610,5140,5140,5140,5140,0
|
|
20230814,105400,91730610,5140,5140,5140,5140,0
|
|
20230814,105300,91730610,5140,5140,5140,5140,5
|
|
20230814,105200,91704910,5160,5160,5160,5160,4
|
|
20230814,105100,91684270,5160,5160,5160,5160,0
|
|
20230814,105000,91684270,5160,5160,5160,5160,0
|
|
20230814,104900,91684270,5160,5160,5160,5160,0
|
|
20230814,104800,91684270,5160,5160,5160,5160,0
|
|
20230814,104700,91684270,5160,5170,5170,5160,265
|
|
20230814,104600,90316860,5150,5150,5150,5150,0
|
|
20230814,104500,90316860,5150,5130,5150,5130,1817
|
|
20230814,104400,80976130,5120,5120,5120,5120,2
|
|
20230814,104300,80965890,5120,5120,5120,5120,0
|
|
20230814,104200,80965890,5120,5120,5120,5120,13
|
|
20230814,104100,80899330,5110,5110,5110,5110,0
|
|
20230814,104000,80899330,5110,5110,5110,5110,0
|
|
20230814,103900,80899330,5110,5110,5110,5110,0
|
|
20230814,103800,80899330,5110,5110,5110,5110,0
|
|
20230814,103700,80899330,5110,5110,5110,5110,0
|
|
20230814,103600,80899330,5110,5110,5110,5110,0
|
|
20230814,103500,80899330,5110,5110,5110,5110,0
|
|
20230814,103400,80899330,5110,5110,5110,5110,1
|
|
20230814,103300,80894220,5140,5140,5140,5140,0
|
|
20230814,103200,80894220,5140,5140,5140,5140,10
|
|
20230814,103100,80842820,5140,5140,5140,5140,0
|
|
20230814,103000,80842820,5140,5130,5140,5130,68
|
|
20230814,102900,80493560,5100,5100,5100,5100,0
|
|
20230814,102800,80493560,5100,5100,5100,5100,0
|
|
20230814,102700,80493560,5100,5100,5100,5100,0
|
|
20230814,102600,80493560,5100,5100,5100,5100,20
|
|
20230814,102500,80391560,5100,5100,5100,5100,0
|
|
20230814,102400,80391560,5100,5100,5100,5100,0
|
|
20230814,102300,80391560,5100,5100,5100,5100,0
|
|
20230814,102200,80391560,5100,5100,5100,5100,6
|
|
20230814,102100,80360960,5100,5100,5100,5100,0
|
|
20230814,102000,80360960,5100,5100,5100,5100,0
|
|
20230814,101900,80360960,5100,5100,5100,5100,0
|
|
20230814,101800,80360960,5100,5100,5100,5100,0
|
|
20230814,101700,80360960,5100,5100,5100,5100,0
|
|
20230814,101600,80360960,5100,5100,5100,5100,0
|
|
20230814,101500,80360960,5100,5100,5100,5100,0
|
|
20230814,101400,80360960,5100,5100,5100,5100,2
|
|
20230814,101300,80350760,5090,5090,5090,5090,0
|
|
20230814,101200,80350760,5090,5110,5110,5090,306
|
|
20230814,101100,78791780,5110,5140,5140,5110,943
|
|
20230814,101000,73961200,5150,5150,5150,5150,6
|
|
20230814,100900,73930300,5150,5160,5160,5150,25
|
|
20230814,100800,73801540,5160,5160,5160,5160,1
|
|
20230814,100700,73796380,5160,5160,5160,5160,0
|
|
20230814,100600,73796380,5160,5160,5160,5160,1
|
|
20230814,100500,73791220,5160,5160,5160,5160,0
|
|
20230814,100400,73791220,5160,5160,5160,5160,1
|
|
20230814,100300,73786060,5150,5150,5150,5150,0
|
|
20230814,100200,73786060,5150,5150,5150,5150,0
|
|
20230814,100100,73786060,5150,5150,5150,5150,0
|
|
20230814,100000,73786060,5150,5150,5150,5150,0
|
|
20230814,095900,73786060,5150,5150,5150,5150,0
|
|
20230814,095800,73786060,5150,5150,5150,5150,0
|
|
20230814,095700,73786060,5150,5150,5150,5150,500
|
|
20230814,095600,71211060,5170,5170,5170,5170,0
|
|
20230814,095500,71211060,5170,5170,5170,5170,0
|
|
20230814,095400,71211060,5170,5170,5170,5170,0
|
|
20230814,095300,71211060,5170,5170,5170,5170,0
|
|
20230814,095200,71211060,5170,5160,5170,5160,10
|
|
20230814,095100,71159370,5200,5200,5200,5200,0
|
|
20230814,095000,71159370,5200,5200,5200,5200,0
|
|
20230814,094900,71159370,5200,5200,5200,5200,0
|
|
20230814,094800,71159370,5200,5200,5200,5200,0
|
|
20230814,094700,71159370,5200,5180,5200,5130,730
|
|
20230814,094600,67390740,5180,5180,5180,5180,0
|
|
20230814,094500,67390740,5180,5180,5180,5180,528
|
|
20230814,094400,64655700,5200,5200,5200,5200,0
|
|
20230814,094300,64655700,5200,5200,5200,5200,0
|
|
20230814,094200,64655700,5200,5200,5200,5200,229
|
|
20230814,094100,63464900,5210,5210,5210,5210,0
|
|
20230814,094000,63464900,5210,5210,5210,5210,80
|
|
20230814,093900,63048100,5210,5210,5210,5210,5
|
|
20230814,093800,63022050,5230,5230,5230,5230,2
|
|
20230814,093700,63011590,5230,5230,5230,5210,11
|
|
20230814,093600,62954220,5230,5230,5230,5230,5
|
|
20230814,093500,62928070,5230,5230,5230,5230,212
|
|
20230814,093400,61819310,5230,5230,5230,5230,200
|
|
20230814,093300,60773310,5230,5220,5230,5220,132
|
|
20230814,093200,60083430,5220,5220,5220,5220,144
|
|
20230814,093100,59331750,5220,5210,5220,5210,156
|
|
20230814,093000,58518490,5210,5210,5210,5210,0
|
|
20230814,092900,58518490,5210,5210,5210,5210,75
|
|
20230814,092800,58127740,5220,5220,5220,5220,5
|
|
20230814,092700,58101640,5210,5210,5210,5210,0
|
|
20230814,092600,58101640,5210,5210,5240,5200,673
|
|
20230814,092500,54585200,5230,5210,5240,5210,1404
|
|
20230814,092400,47247880,5200,5200,5200,5200,0
|
|
20230814,092300,47247880,5200,5210,5210,5200,1567
|
|
20230814,092200,39093170,5210,5210,5210,5210,53
|
|
20230814,092100,38817040,5220,5210,5220,5210,626
|
|
20230814,092000,35549480,5230,5220,5230,5200,1615
|
|
20230814,091900,27119470,5220,5170,5230,5130,2867
|
|
20230814,091800,12244170,5160,5150,5160,5150,463
|
|
20230814,091700,9856490,5140,5140,5140,5140,14
|
|
20230814,091600,9784530,5120,5130,5130,5120,59
|
|
20230814,091500,9482380,5140,5130,5140,5120,307
|
|
20230814,091400,7904790,5120,5110,5130,5110,252
|
|
20230814,091300,6612560,5100,5100,5100,5100,0
|
|
20230814,091200,6612560,5100,5100,5100,5100,1
|
|
20230814,091100,6607460,5090,5090,5090,5090,0
|
|
20230814,091000,6607460,5090,5100,5100,5090,25
|
|
20230814,090900,6479970,5090,5080,5090,5080,136
|
|
20230814,090800,5787780,5060,5060,5060,5060,0
|
|
20230814,090700,5787780,5060,5060,5060,5060,100
|
|
20230814,090600,5281780,5060,5070,5070,5060,10
|
|
20230814,090500,5231160,5060,5080,5080,5060,41
|
|
20230814,090400,5023640,5060,5060,5060,5060,0
|
|
20230814,090300,5023640,5060,5060,5060,5060,0
|
|
20230814,090200,5023640,5060,5060,5060,5060,0
|
|
20230814,090100,5023640,5060,5060,5060,5060,0
|
|
20230814,090000,5023640,5060,5070,5080,5060,991
|