586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184300,232905700,5120,5120,5120,5120,1233
|
|
20230822,184200,232905700,5120,5120,5120,5120,0
|
|
20230822,184100,232905700,5120,5120,5120,5120,0
|
|
20230822,184000,232905700,5120,5120,5120,5120,0
|
|
20230822,183900,232905700,5120,5120,5120,5120,0
|
|
20230822,183800,232905700,5120,5120,5120,5120,0
|
|
20230822,183700,232905700,5120,5120,5120,5120,0
|
|
20230822,183600,232905700,5120,5120,5120,5120,0
|
|
20230822,183500,232905700,5120,5120,5120,5120,0
|
|
20230822,183400,232905700,5120,5120,5120,5120,0
|
|
20230822,183300,232905700,5120,5120,5120,5120,0
|
|
20230822,183200,232905700,5120,5120,5120,5120,0
|
|
20230822,183100,232905700,5120,5120,5120,5120,0
|
|
20230822,183000,232905700,5120,5120,5120,5120,0
|
|
20230822,182900,232905700,5120,5120,5120,5120,0
|
|
20230822,182800,232905700,5120,5120,5120,5120,0
|
|
20230822,182700,232905700,5120,5120,5120,5120,0
|
|
20230822,182600,232905700,5120,5120,5120,5120,0
|
|
20230822,182500,232905700,5120,5120,5120,5120,0
|
|
20230822,182400,232905700,5120,5120,5120,5120,0
|
|
20230822,182300,232905700,5120,5120,5120,5120,0
|
|
20230822,182200,232905700,5120,5120,5120,5120,0
|
|
20230822,182100,232905700,5120,5120,5120,5120,0
|
|
20230822,182000,232905700,5120,5120,5120,5120,0
|
|
20230822,181900,232905700,5120,5120,5120,5120,0
|
|
20230822,181800,232905700,5120,5120,5120,5120,0
|
|
20230822,181700,232905700,5120,5120,5120,5120,0
|
|
20230822,181600,232905700,5120,5120,5120,5120,0
|
|
20230822,181500,232905700,5120,5120,5120,5120,0
|
|
20230822,181400,232905700,5120,5120,5120,5120,0
|
|
20230822,181300,232905700,5120,5120,5120,5120,1233
|
|
20230822,181200,232905700,5120,5120,5120,5120,0
|
|
20230822,181100,232905700,5120,5120,5120,5120,0
|
|
20230822,181000,232905700,5120,5120,5120,5120,0
|
|
20230822,180900,232905700,5120,5120,5120,5120,0
|
|
20230822,180800,232905700,5120,5120,5120,5120,0
|
|
20230822,180700,232905700,5120,5120,5120,5120,0
|
|
20230822,180600,232905700,5120,5120,5120,5120,0
|
|
20230822,180500,232905700,5120,5120,5120,5120,0
|
|
20230822,180400,232905700,5120,5120,5120,5120,0
|
|
20230822,180300,232905700,5120,5120,5120,5120,0
|
|
20230822,180200,232905700,5120,5120,5120,5120,0
|
|
20230822,180100,232905700,5120,5120,5120,5120,0
|
|
20230822,180000,232905700,5120,5120,5120,5120,0
|
|
20230822,175900,232905700,5120,5120,5120,5120,0
|
|
20230822,175800,232905700,5120,5120,5120,5120,0
|
|
20230822,175700,232905700,5120,5120,5120,5120,0
|
|
20230822,175600,232905700,5120,5120,5120,5120,0
|
|
20230822,175500,232905700,5120,5120,5120,5120,0
|
|
20230822,175400,232905700,5120,5120,5120,5120,0
|
|
20230822,175300,232905700,5120,5120,5120,5120,0
|
|
20230822,175200,232905700,5120,5120,5120,5120,0
|
|
20230822,175100,232905700,5120,5120,5120,5120,0
|
|
20230822,175000,232905700,5120,5120,5120,5120,0
|
|
20230822,174900,232905700,5120,5120,5120,5120,0
|
|
20230822,174800,232905700,5120,5120,5120,5120,0
|
|
20230822,174700,232905700,5120,5120,5120,5120,0
|
|
20230822,174600,232905700,5120,5120,5120,5120,0
|
|
20230822,174500,232905700,5120,5120,5120,5120,0
|
|
20230822,174400,232905700,5120,5120,5120,5120,0
|
|
20230822,174300,232905700,5120,5120,5120,5120,1233
|
|
20230822,174200,232905700,5120,5120,5120,5120,0
|
|
20230822,174100,232905700,5120,5120,5120,5120,0
|
|
20230822,174000,232905700,5120,5120,5120,5120,0
|
|
20230822,173900,232905700,5120,5120,5120,5120,0
|
|
20230822,173800,232905700,5120,5120,5120,5120,0
|
|
20230822,173700,232905700,5120,5120,5120,5120,0
|
|
20230822,173600,232905700,5120,5120,5120,5120,0
|
|
20230822,173500,232905700,5120,5120,5120,5120,0
|
|
20230822,173400,232905700,5120,5120,5120,5120,0
|
|
20230822,173300,232905700,5120,5120,5120,5120,0
|
|
20230822,173200,232905700,5120,5120,5120,5120,0
|
|
20230822,173100,232905700,5120,5120,5120,5120,0
|
|
20230822,173000,232905700,5120,5120,5120,5120,0
|
|
20230822,172900,232905700,5120,5120,5120,5120,0
|
|
20230822,172800,232905700,5120,5120,5120,5120,0
|
|
20230822,172700,232905700,5120,5120,5120,5120,0
|
|
20230822,172600,232905700,5120,5120,5120,5120,0
|
|
20230822,172500,232905700,5120,5120,5120,5120,0
|
|
20230822,172400,232905700,5120,5120,5120,5120,0
|
|
20230822,172300,232905700,5120,5120,5120,5120,0
|
|
20230822,172200,232905700,5120,5120,5120,5120,0
|
|
20230822,172100,232905700,5120,5120,5120,5120,0
|
|
20230822,172000,232905700,5120,5120,5120,5120,0
|
|
20230822,171900,232905700,5120,5120,5120,5120,0
|
|
20230822,171800,232905700,5120,5120,5120,5120,0
|
|
20230822,171700,232905700,5120,5120,5120,5120,0
|
|
20230822,171600,232905700,5120,5120,5120,5120,0
|
|
20230822,171500,232905700,5120,5120,5120,5120,0
|
|
20230822,171400,232905700,5120,5120,5120,5120,0
|
|
20230822,171300,232905700,5120,5120,5120,5120,1233
|
|
20230822,171200,232905700,5120,5120,5120,5120,0
|
|
20230822,171100,232905700,5120,5120,5120,5120,0
|
|
20230822,171000,232905700,5120,5120,5120,5120,0
|
|
20230822,170900,232905700,5120,5120,5120,5120,0
|
|
20230822,170800,232905700,5120,5120,5120,5120,0
|
|
20230822,170700,232905700,5120,5120,5120,5120,0
|
|
20230822,170600,232905700,5120,5120,5120,5120,0
|
|
20230822,170500,232905700,5120,5120,5120,5120,0
|
|
20230822,170400,232905700,5120,5120,5120,5120,0
|
|
20230822,170300,232905700,5120,5120,5120,5120,0
|
|
20230822,170200,232905700,5120,5120,5120,5120,0
|
|
20230822,170100,232905700,5120,5120,5120,5120,0
|
|
20230822,170000,232905700,5120,5120,5120,5120,0
|
|
20230822,165900,232905700,5120,5120,5120,5120,0
|
|
20230822,165800,232905700,5120,5120,5120,5120,0
|
|
20230822,165700,232905700,5120,5120,5120,5120,0
|
|
20230822,165600,232905700,5120,5120,5120,5120,0
|
|
20230822,165500,232905700,5120,5120,5120,5120,0
|
|
20230822,165400,232905700,5120,5120,5120,5120,0
|
|
20230822,165300,232905700,5120,5120,5120,5120,0
|
|
20230822,165200,232905700,5120,5120,5120,5120,0
|
|
20230822,165100,232905700,5120,5120,5120,5120,0
|
|
20230822,165000,232905700,5120,5120,5120,5120,0
|
|
20230822,164900,232905700,5120,5120,5120,5120,0
|
|
20230822,164800,232905700,5120,5120,5120,5120,0
|
|
20230822,164700,232905700,5120,5120,5120,5120,0
|
|
20230822,164600,232905700,5120,5120,5120,5120,0
|
|
20230822,164500,232905700,5120,5120,5120,5120,0
|
|
20230822,164400,232905700,5120,5120,5120,5120,0
|
|
20230822,164300,232905700,5120,5120,5120,5120,1233
|
|
20230822,164200,232905700,5120,5120,5120,5120,0
|
|
20230822,164100,232905700,5120,5120,5120,5120,0
|
|
20230822,164000,232905700,5120,5120,5120,5120,0
|
|
20230822,163900,232905700,5120,5120,5120,5120,0
|
|
20230822,163800,232905700,5120,5120,5120,5120,0
|
|
20230822,163700,232905700,5120,5120,5120,5120,0
|
|
20230822,163600,232905700,5120,5120,5120,5120,0
|
|
20230822,163500,232905700,5120,5120,5120,5120,0
|
|
20230822,163400,232905700,5120,5120,5120,5120,0
|
|
20230822,163300,232905700,5120,5120,5120,5120,0
|
|
20230822,163200,232905700,5120,5120,5120,5120,0
|
|
20230822,163100,232905700,5120,5120,5120,5120,0
|
|
20230822,163000,232905700,5120,5120,5120,5120,0
|
|
20230822,162900,232905700,5120,5120,5120,5120,0
|
|
20230822,162800,232905700,5120,5120,5120,5120,0
|
|
20230822,162700,232905700,5120,5120,5120,5120,0
|
|
20230822,162600,232905700,5120,5120,5120,5120,0
|
|
20230822,162500,232905700,5120,5120,5120,5120,0
|
|
20230822,162400,232905700,5120,5120,5120,5120,0
|
|
20230822,162300,232905700,5120,5120,5120,5120,0
|
|
20230822,162200,232905700,5120,5120,5120,5120,0
|
|
20230822,162100,232905700,5120,5120,5120,5120,0
|
|
20230822,162000,232905700,5120,5120,5120,5120,0
|
|
20230822,161900,232905700,5120,5120,5120,5120,0
|
|
20230822,161800,232905700,5120,5120,5120,5120,0
|
|
20230822,161700,232905700,5120,5120,5120,5120,0
|
|
20230822,161600,232905700,5120,5120,5120,5120,0
|
|
20230822,161500,232905700,5120,5120,5120,5120,0
|
|
20230822,161400,232905700,5120,5120,5120,5120,0
|
|
20230822,161300,232905700,5120,5120,5120,5120,1233
|
|
20230822,161200,232905700,5120,5120,5120,5120,0
|
|
20230822,161100,232905700,5120,5120,5120,5120,0
|
|
20230822,161000,232905700,5120,5120,5120,5120,0
|
|
20230822,160900,232905700,5120,5120,5120,5120,0
|
|
20230822,160800,232905700,5120,5120,5120,5120,0
|
|
20230822,160700,232905700,5120,5120,5120,5120,0
|
|
20230822,160600,232905700,5120,5120,5120,5120,0
|
|
20230822,160500,232905700,5120,5120,5120,5120,0
|
|
20230822,160400,232905700,5120,5120,5120,5120,0
|
|
20230822,160300,232905700,5120,5120,5120,5120,0
|
|
20230822,160200,232905700,5120,5120,5120,5120,0
|
|
20230822,160100,232905700,5120,5120,5120,5120,0
|
|
20230822,160000,232905700,5120,5120,5120,5120,0
|
|
20230822,155900,232905700,5120,5120,5120,5120,0
|
|
20230822,155800,232905700,5120,5120,5120,5120,0
|
|
20230822,155700,232905700,5120,5120,5120,5120,0
|
|
20230822,155600,232905700,5120,5120,5120,5120,0
|
|
20230822,155500,232905700,5120,5120,5120,5120,0
|
|
20230822,155400,232905700,5120,5120,5120,5120,0
|
|
20230822,155300,232905700,5120,5120,5120,5120,0
|
|
20230822,155200,232905700,5120,5120,5120,5120,0
|
|
20230822,155100,232905700,5120,5120,5120,5120,0
|
|
20230822,155000,232905700,5120,5120,5120,5120,0
|
|
20230822,154900,232905700,5120,5120,5120,5120,0
|
|
20230822,154800,232905700,5120,5120,5120,5120,0
|
|
20230822,154700,232905700,5120,5120,5120,5120,0
|
|
20230822,154600,232905700,5120,5120,5120,5120,0
|
|
20230822,154500,232905700,5120,5120,5120,5120,0
|
|
20230822,154400,232905700,5120,5120,5120,5120,0
|
|
20230822,154300,232905700,5120,5120,5120,5120,1233
|
|
20230822,154200,232905700,5120,5120,5120,5120,0
|
|
20230822,154100,232905700,5120,5120,5120,5120,0
|
|
20230822,154000,232905700,5120,5120,5120,5120,0
|
|
20230822,153900,232905700,5120,5120,5120,5120,0
|
|
20230822,153800,232905700,5120,5120,5120,5120,0
|
|
20230822,153700,232905700,5120,5120,5120,5120,0
|
|
20230822,153600,232905700,5120,5120,5120,5120,0
|
|
20230822,153500,232905700,5120,5120,5120,5120,0
|
|
20230822,153400,232905700,5120,5120,5120,5120,0
|
|
20230822,153300,232905700,5120,5120,5120,5120,0
|
|
20230822,153200,232905700,5120,5120,5120,5120,0
|
|
20230822,153100,232905700,5120,5120,5120,5120,0
|
|
20230822,153000,232905700,5120,5120,5120,5120,1233
|
|
20230822,152900,226592740,5180,5180,5180,5180,0
|
|
20230822,152800,226592740,5180,5180,5180,5180,0
|
|
20230822,152700,226592740,5180,5180,5180,5180,0
|
|
20230822,152600,226592740,5180,5180,5180,5180,0
|
|
20230822,152500,226592740,5180,5180,5180,5180,0
|
|
20230822,152400,226592740,5180,5180,5180,5180,0
|
|
20230822,152300,226592740,5180,5180,5180,5180,0
|
|
20230822,152200,226592740,5180,5180,5180,5180,0
|
|
20230822,152100,226592740,5180,5180,5180,5180,0
|
|
20230822,152000,226592740,5180,5180,5180,5180,0
|
|
20230822,151900,226592740,5180,5170,5180,5170,1191
|
|
20230822,151800,220435260,5120,5140,5140,5120,2000
|
|
20230822,151700,210184200,5190,5190,5190,5190,0
|
|
20230822,151600,210184200,5190,5190,5190,5180,5
|
|
20230822,151500,210158280,5140,5160,5160,5140,727
|
|
20230822,151400,206420240,5200,5200,5200,5200,1
|
|
20230822,151300,206415040,5140,5170,5170,5140,650
|
|
20230822,151200,203070920,5160,5160,5160,5160,0
|
|
20230822,151100,203070920,5160,5160,5160,5160,17
|
|
20230822,151000,202983200,5160,5160,5160,5160,0
|
|
20230822,150900,202983200,5160,5160,5160,5160,0
|
|
20230822,150800,202983200,5160,5170,5200,5160,2024
|
|
20230822,150700,192473070,5160,5160,5160,5160,250
|
|
20230822,150600,191183070,5180,5180,5180,5180,35
|
|
20230822,150500,191001770,5180,5180,5180,5180,1
|
|
20230822,150400,190996590,5170,5170,5170,5170,0
|
|
20230822,150300,190996590,5170,5170,5170,5170,0
|
|
20230822,150200,190996590,5170,5170,5170,5170,0
|
|
20230822,150100,190996590,5170,5170,5170,5170,27
|
|
20230822,150000,190857000,5180,5180,5180,5150,751
|
|
20230822,145900,186977470,5200,5200,5200,5200,0
|
|
20230822,145800,186977470,5200,5200,5200,5200,0
|
|
20230822,145700,186977470,5200,5200,5200,5200,0
|
|
20230822,145600,186977470,5200,5200,5200,5200,0
|
|
20230822,145500,186977470,5200,5200,5200,5200,0
|
|
20230822,145400,186977470,5200,5200,5200,5200,0
|
|
20230822,145300,186977470,5200,5200,5200,5200,0
|
|
20230822,145200,186977470,5200,5200,5200,5200,100
|
|
20230822,145100,186457470,5200,5200,5200,5200,33
|
|
20230822,145000,186285870,5200,5200,5200,5200,0
|
|
20230822,144900,186285870,5200,5200,5200,5200,150
|
|
20230822,144800,185505870,5200,5200,5200,5200,0
|
|
20230822,144700,185505870,5200,5200,5200,5200,0
|
|
20230822,144600,185505870,5200,5200,5200,5200,0
|
|
20230822,144500,185505870,5200,5200,5200,5200,0
|
|
20230822,144400,185505870,5200,5200,5200,5200,0
|
|
20230822,144300,185505870,5200,5200,5200,5200,0
|
|
20230822,144200,185505870,5200,5200,5200,5200,0
|
|
20230822,144100,185505870,5200,5190,5200,5190,501
|
|
20230822,144000,182901670,5200,5200,5200,5200,30
|
|
20230822,143900,182745670,5200,5200,5200,5200,20
|
|
20230822,143800,182641670,5220,5220,5220,5220,0
|
|
20230822,143700,182641670,5220,5220,5220,5220,0
|
|
20230822,143600,182641670,5220,5220,5220,5220,0
|
|
20230822,143500,182641670,5220,5220,5220,5220,0
|
|
20230822,143400,182641670,5220,5220,5220,5220,0
|
|
20230822,143300,182641670,5220,5220,5220,5220,0
|
|
20230822,143200,182641670,5220,5220,5220,5220,0
|
|
20230822,143100,182641670,5220,5220,5220,5220,0
|
|
20230822,143000,182641670,5220,5190,5220,5180,318
|
|
20230822,142900,180993580,5180,5180,5180,5180,0
|
|
20230822,142800,180993580,5180,5210,5210,5180,5
|
|
20230822,142700,180967590,5220,5210,5220,5210,2
|
|
20230822,142600,180957160,5190,5190,5190,5190,200
|
|
20230822,142500,179919160,5190,5190,5190,5190,0
|
|
20230822,142400,179919160,5190,5190,5190,5190,5
|
|
20230822,142300,179893210,5200,5200,5200,5200,0
|
|
20230822,142200,179893210,5200,5200,5200,5200,0
|
|
20230822,142100,179893210,5200,5200,5200,5200,0
|
|
20230822,142000,179893210,5200,5200,5200,5200,0
|
|
20230822,141900,179893210,5200,5200,5200,5200,54
|
|
20230822,141800,179612410,5200,5200,5200,5200,205
|
|
20230822,141700,178546410,5200,5200,5200,5200,2
|
|
20230822,141600,178536010,5200,5200,5200,5200,0
|
|
20230822,141500,178536010,5200,5200,5200,5200,0
|
|
20230822,141400,178536010,5200,5200,5200,5200,0
|
|
20230822,141300,178536010,5200,5200,5200,5200,2
|
|
20230822,141200,178525610,5220,5220,5220,5220,0
|
|
20230822,141100,178525610,5220,5220,5220,5220,0
|
|
20230822,141000,178525610,5220,5220,5220,5220,3
|
|
20230822,140900,178509950,5200,5200,5200,5200,0
|
|
20230822,140800,178509950,5200,5200,5200,5200,0
|
|
20230822,140700,178509950,5200,5200,5200,5200,0
|
|
20230822,140600,178509950,5200,5200,5200,5200,0
|
|
20230822,140500,178509950,5200,5200,5200,5200,0
|
|
20230822,140400,178509950,5200,5200,5200,5200,206
|
|
20230822,140300,177438750,5220,5220,5220,5220,0
|
|
20230822,140200,177438750,5220,5220,5220,5220,0
|
|
20230822,140100,177438750,5220,5220,5220,5220,0
|
|
20230822,140000,177438750,5220,5220,5220,5220,0
|
|
20230822,135900,177438750,5220,5220,5220,5220,0
|
|
20230822,135800,177438750,5220,5220,5220,5220,0
|
|
20230822,135700,177438750,5220,5220,5220,5220,0
|
|
20230822,135600,177438750,5220,5200,5220,5200,9
|
|
20230822,135500,177391870,5220,5220,5220,5220,0
|
|
20230822,135400,177391870,5220,5220,5220,5220,0
|
|
20230822,135300,177391870,5220,5220,5220,5220,0
|
|
20230822,135200,177391870,5220,5220,5220,5220,0
|
|
20230822,135100,177391870,5220,5220,5220,5220,0
|
|
20230822,135000,177391870,5220,5220,5220,5220,0
|
|
20230822,134900,177391870,5220,5220,5220,5220,0
|
|
20230822,134800,177391870,5220,5220,5220,5220,203
|
|
20230822,134700,176332210,5220,5200,5220,5200,677
|
|
20230822,134600,172799110,5200,5190,5200,5190,303
|
|
20230822,134500,171224430,5190,5190,5190,5190,0
|
|
20230822,134400,171224430,5190,5190,5190,5190,12
|
|
20230822,134300,171162150,5190,5190,5190,5190,0
|
|
20230822,134200,171162150,5190,5190,5190,5190,0
|
|
20230822,134100,171162150,5190,5190,5190,5190,10
|
|
20230822,134000,171110250,5220,5210,5220,5210,95
|
|
20230822,133900,170615010,5220,5220,5220,5220,0
|
|
20230822,133800,170615010,5220,5220,5220,5220,0
|
|
20230822,133700,170615010,5220,5220,5220,5220,10
|
|
20230822,133600,170562810,5220,5220,5220,5220,400
|
|
20230822,133500,168474810,5190,5190,5190,5190,0
|
|
20230822,133400,168474810,5190,5190,5190,5190,0
|
|
20230822,133300,168474810,5190,5210,5210,5190,549
|
|
20230822,133200,165617540,5210,5210,5210,5210,0
|
|
20230822,133100,165617540,5210,5210,5210,5210,0
|
|
20230822,133000,165617540,5210,5210,5210,5210,0
|
|
20230822,132900,165617540,5210,5210,5210,5210,5
|
|
20230822,132800,165591490,5210,5210,5210,5210,0
|
|
20230822,132700,165591490,5210,5220,5220,5210,95
|
|
20230822,132600,165096510,5220,5240,5240,5220,52
|
|
20230822,132500,164824970,5230,5230,5240,5210,92
|
|
20230822,132400,164343830,5230,5200,5230,5200,2658
|
|
20230822,132300,150477120,5200,5200,5200,5200,17
|
|
20230822,132200,150388720,5200,5160,5200,5160,6073
|
|
20230822,132100,118870380,5160,5160,5160,5160,0
|
|
20230822,132000,118870380,5160,5180,5180,5160,48
|
|
20230822,131900,118622100,5190,5190,5190,5190,0
|
|
20230822,131800,118622100,5190,5190,5190,5190,0
|
|
20230822,131700,118622100,5190,5190,5190,5190,0
|
|
20230822,131600,118622100,5190,5190,5190,5190,0
|
|
20230822,131500,118622100,5190,5190,5190,5190,0
|
|
20230822,131400,118622100,5190,5190,5190,5190,0
|
|
20230822,131300,118622100,5190,5190,5190,5190,0
|
|
20230822,131200,118622100,5190,5190,5190,5190,0
|
|
20230822,131100,118622100,5190,5190,5190,5190,0
|
|
20230822,131000,118622100,5190,5190,5190,5190,0
|
|
20230822,130900,118622100,5190,5190,5190,5190,0
|
|
20230822,130800,118622100,5190,5160,5190,5140,101
|
|
20230822,130700,118101890,5150,5150,5150,5150,0
|
|
20230822,130600,118101890,5150,5180,5180,5150,100
|
|
20230822,130500,117585270,5190,5190,5190,5190,0
|
|
20230822,130400,117585270,5190,5190,5190,5190,39
|
|
20230822,130300,117382860,5180,5190,5190,5180,32
|
|
20230822,130200,117217080,5180,5190,5190,5180,576
|
|
20230822,130100,114232640,5190,5180,5190,5180,181
|
|
20230822,130000,113295050,5180,5180,5180,5180,20
|
|
20230822,125900,113191450,5180,5180,5180,5180,0
|
|
20230822,125800,113191450,5180,5180,5180,5180,100
|
|
20230822,125700,112673450,5180,5180,5180,5180,204
|
|
20230822,125600,111616730,5180,5180,5180,5180,296
|
|
20230822,125500,110083450,5190,5190,5190,5190,0
|
|
20230822,125400,110083450,5190,5180,5190,5180,1356
|
|
20230822,125300,103059360,5180,5180,5180,5180,0
|
|
20230822,125200,103059360,5180,5180,5180,5180,0
|
|
20230822,125100,103059360,5180,5180,5180,5180,0
|
|
20230822,125000,103059360,5180,5180,5180,5180,0
|
|
20230822,124900,103059360,5180,5180,5180,5180,0
|
|
20230822,124800,103059360,5180,5180,5180,5180,30
|
|
20230822,124700,102903960,5180,5180,5180,5180,0
|
|
20230822,124600,102903960,5180,5180,5180,5180,0
|
|
20230822,124500,102903960,5180,5180,5180,5180,10
|
|
20230822,124400,102852160,5180,5170,5180,5170,1000
|
|
20230822,124300,97674700,5160,5160,5160,5160,0
|
|
20230822,124200,97674700,5160,5160,5160,5160,0
|
|
20230822,124100,97674700,5160,5160,5160,5160,0
|
|
20230822,124000,97674700,5160,5160,5160,5160,3
|
|
20230822,123900,97659220,5150,5150,5150,5150,0
|
|
20230822,123800,97659220,5150,5150,5150,5150,0
|
|
20230822,123700,97659220,5150,5150,5150,5150,0
|
|
20230822,123600,97659220,5150,5150,5150,5150,0
|
|
20230822,123500,97659220,5150,5150,5150,5150,0
|
|
20230822,123400,97659220,5150,5150,5150,5150,0
|
|
20230822,123300,97659220,5150,5150,5150,5150,0
|
|
20230822,123200,97659220,5150,5150,5150,5150,5
|
|
20230822,123100,97633470,5150,5150,5150,5150,0
|
|
20230822,123000,97633470,5150,5160,5160,5150,195
|
|
20230822,122900,96627300,5140,5140,5140,5140,0
|
|
20230822,122800,96627300,5140,5140,5140,5140,0
|
|
20230822,122700,96627300,5140,5140,5140,5140,0
|
|
20230822,122600,96627300,5140,5140,5140,5140,0
|
|
20230822,122500,96627300,5140,5140,5140,5140,1
|
|
20230822,122400,96622160,5140,5140,5140,5140,0
|
|
20230822,122300,96622160,5140,5140,5140,5140,997
|
|
20230822,122200,91497580,5160,5150,5160,5150,500
|
|
20230822,122100,88920570,5150,5150,5150,5150,0
|
|
20230822,122000,88920570,5150,5150,5150,5150,0
|
|
20230822,121900,88920570,5150,5150,5150,5150,0
|
|
20230822,121800,88920570,5150,5150,5150,5150,0
|
|
20230822,121700,88920570,5150,5150,5150,5150,297
|
|
20230822,121600,87391020,5150,5150,5150,5150,0
|
|
20230822,121500,87391020,5150,5150,5150,5150,0
|
|
20230822,121400,87391020,5150,5150,5150,5150,0
|
|
20230822,121300,87391020,5150,5150,5150,5150,0
|
|
20230822,121200,87391020,5150,5150,5150,5150,10
|
|
20230822,121100,87339520,5150,5150,5150,5150,201
|
|
20230822,121000,86304370,5160,5160,5160,5160,0
|
|
20230822,120900,86304370,5160,5160,5160,5160,100
|
|
20230822,120800,85788370,5150,5150,5150,5150,0
|
|
20230822,120700,85788370,5150,5150,5150,5150,0
|
|
20230822,120600,85788370,5150,5150,5150,5150,0
|
|
20230822,120500,85788370,5150,5150,5150,5150,46
|
|
20230822,120400,85551470,5150,5150,5150,5150,0
|
|
20230822,120300,85551470,5150,5150,5150,5150,2
|
|
20230822,120200,85541170,5150,5150,5150,5150,0
|
|
20230822,120100,85541170,5150,5150,5150,5150,62
|
|
20230822,120000,85221870,5150,5150,5150,5150,10
|
|
20230822,115900,85170370,5160,5160,5160,5160,0
|
|
20230822,115800,85170370,5160,5160,5160,5160,200
|
|
20230822,115700,84138370,5170,5170,5170,5170,0
|
|
20230822,115600,84138370,5170,5170,5170,5170,0
|
|
20230822,115500,84138370,5170,5170,5170,5170,865
|
|
20230822,115400,79666320,5180,5150,5180,5150,1218
|
|
20230822,115300,73378220,5150,5150,5150,5150,300
|
|
20230822,115200,71833220,5160,5160,5160,5160,100
|
|
20230822,115100,71317220,5180,5180,5180,5180,0
|
|
20230822,115000,71317220,5180,5150,5180,5150,250
|
|
20230822,114900,70029240,5150,5150,5150,5150,567
|
|
20230822,114800,67109190,5150,5170,5170,5150,445
|
|
20230822,114700,64817320,5170,5170,5170,5170,0
|
|
20230822,114600,64817320,5170,5170,5170,5170,0
|
|
20230822,114500,64817320,5170,5170,5180,5150,18
|
|
20230822,114400,64724270,5150,5150,5150,5150,10
|
|
20230822,114300,64672770,5180,5170,5180,5170,194
|
|
20230822,114200,63668270,5170,5170,5170,5170,0
|
|
20230822,114100,63668270,5170,5170,5170,5170,178
|
|
20230822,114000,62748010,5180,5180,5180,5180,57
|
|
20230822,113900,62452750,5170,5170,5170,5170,0
|
|
20230822,113800,62452750,5170,5170,5170,5170,175
|
|
20230822,113700,61548000,5180,5170,5180,5170,290
|
|
20230822,113600,60046320,5170,5170,5170,5170,15
|
|
20230822,113500,59968770,5180,5180,5180,5180,0
|
|
20230822,113400,59968770,5180,5160,5180,5160,2
|
|
20230822,113300,59958430,5150,5150,5150,5150,0
|
|
20230822,113200,59958430,5150,5150,5150,5150,25
|
|
20230822,113100,59829680,5150,5150,5150,5150,6
|
|
20230822,113000,59798780,5150,5150,5150,5150,10
|
|
20230822,112900,59747280,5150,5150,5150,5150,69
|
|
20230822,112800,59391930,5150,5150,5150,5150,1
|
|
20230822,112700,59386780,5150,5150,5150,5150,20
|
|
20230822,112600,59283780,5150,5160,5160,5150,81
|
|
20230822,112500,58866610,5150,5160,5160,5140,3
|
|
20230822,112400,58851160,5160,5150,5160,5150,40
|
|
20230822,112300,58644770,5160,5160,5160,5160,0
|
|
20230822,112200,58644770,5160,5160,5160,5160,0
|
|
20230822,112100,58644770,5160,5160,5160,5160,0
|
|
20230822,112000,58644770,5160,5160,5160,5160,176
|
|
20230822,111900,57736610,5160,5160,5160,5160,100
|
|
20230822,111800,57220610,5170,5170,5170,5170,0
|
|
20230822,111700,57220610,5170,5170,5170,5170,13
|
|
20230822,111600,57153400,5180,5170,5180,5170,550
|
|
20230822,111500,54304900,5180,5170,5180,5170,97
|
|
20230822,111400,53802910,5140,5160,5190,5140,2320
|
|
20230822,111300,41800870,5140,5140,5140,5140,58
|
|
20230822,111200,41502750,5140,5140,5140,5140,0
|
|
20230822,111100,41502750,5140,5140,5140,5140,163
|
|
20230822,111000,40664930,5140,5140,5140,5140,486
|
|
20230822,110900,38166890,5140,5140,5140,5140,0
|
|
20230822,110800,38166890,5140,5140,5140,5140,0
|
|
20230822,110700,38166890,5140,5140,5140,5140,1
|
|
20230822,110600,38161750,5140,5140,5140,5140,200
|
|
20230822,110500,37133750,5160,5170,5170,5160,2
|
|
20230822,110400,37123420,5160,5160,5160,5160,0
|
|
20230822,110300,37123420,5160,5150,5160,5150,470
|
|
20230822,110200,34702340,5140,5140,5140,5140,5
|
|
20230822,110100,34676640,5150,5150,5150,5150,41
|
|
20230822,110000,34465490,5150,5150,5150,5150,105
|
|
20230822,105900,33924740,5150,5150,5150,5150,0
|
|
20230822,105800,33924740,5150,5150,5150,5150,60
|
|
20230822,105700,33615740,5150,5150,5150,5150,55
|
|
20230822,105600,33332490,5130,5130,5130,5130,50
|
|
20230822,105500,33075990,5160,5160,5160,5160,500
|
|
20230822,105400,30495990,5170,5130,5170,5130,915
|
|
20230822,105300,25784720,5110,5100,5110,5100,13
|
|
20230822,105200,25718300,5130,5100,5130,5100,65
|
|
20230822,105100,25385090,5130,5120,5130,5120,300
|
|
20230822,105000,23846860,5120,5120,5120,5120,0
|
|
20230822,104900,23846860,5120,5090,5120,5090,797
|
|
20230822,104800,19775280,5090,5090,5090,5090,0
|
|
20230822,104700,19775280,5090,5090,5090,5090,0
|
|
20230822,104600,19775280,5090,5090,5090,5090,0
|
|
20230822,104500,19775280,5090,5090,5090,5090,2
|
|
20230822,104400,19765100,5070,5080,5080,5070,5
|
|
20230822,104300,19739740,5090,5090,5090,5090,0
|
|
20230822,104200,19739740,5090,5090,5090,5090,0
|
|
20230822,104100,19739740,5090,5090,5090,5090,0
|
|
20230822,104000,19739740,5090,5090,5090,5090,0
|
|
20230822,103900,19739740,5090,5090,5090,5090,0
|
|
20230822,103800,19739740,5090,5090,5090,5090,0
|
|
20230822,103700,19739740,5090,5090,5090,5090,0
|
|
20230822,103600,19739740,5090,5090,5090,5090,0
|
|
20230822,103500,19739740,5090,5090,5090,5090,0
|
|
20230822,103400,19739740,5090,5090,5090,5090,0
|
|
20230822,103300,19739740,5090,5090,5090,5090,0
|
|
20230822,103200,19739740,5090,5090,5090,5090,0
|
|
20230822,103100,19739740,5090,5090,5090,5090,0
|
|
20230822,103000,19739740,5090,5090,5090,5090,0
|
|
20230822,102900,19739740,5090,5090,5090,5090,0
|
|
20230822,102800,19739740,5090,5090,5090,5090,0
|
|
20230822,102700,19739740,5090,5090,5090,5090,0
|
|
20230822,102600,19739740,5090,5090,5090,5090,0
|
|
20230822,102500,19739740,5090,5090,5090,5090,0
|
|
20230822,102400,19739740,5090,5090,5090,5090,0
|
|
20230822,102300,19739740,5090,5090,5090,5090,10
|
|
20230822,102200,19688840,5090,5090,5090,5090,0
|
|
20230822,102100,19688840,5090,5090,5090,5090,1
|
|
20230822,102000,19683750,5090,5090,5090,5090,5
|
|
20230822,101900,19658300,5080,5080,5080,5080,0
|
|
20230822,101800,19658300,5080,5080,5080,5080,0
|
|
20230822,101700,19658300,5080,5080,5080,5080,0
|
|
20230822,101600,19658300,5080,5080,5080,5080,0
|
|
20230822,101500,19658300,5080,5080,5080,5080,0
|
|
20230822,101400,19658300,5080,5080,5080,5080,0
|
|
20230822,101300,19658300,5080,5080,5080,5080,0
|
|
20230822,101200,19658300,5080,5110,5120,5080,266
|
|
20230822,101100,18299840,5110,5110,5110,5110,10
|
|
20230822,101000,18248740,5110,5110,5110,5110,0
|
|
20230822,100900,18248740,5110,5100,5110,5100,12
|
|
20230822,100800,18187530,5120,5120,5120,5120,0
|
|
20230822,100700,18187530,5120,5120,5120,5120,0
|
|
20230822,100600,18187530,5120,5120,5120,5120,0
|
|
20230822,100500,18187530,5120,5100,5120,5100,70
|
|
20230822,100400,17829930,5100,5100,5100,5100,0
|
|
20230822,100300,17829930,5100,5100,5100,5100,114
|
|
20230822,100200,17248530,5100,5100,5100,5100,172
|
|
20230822,100100,16371330,5100,5100,5110,5100,523
|
|
20230822,100000,13704010,5100,5070,5100,5070,1420
|
|
20230822,095900,6481940,5050,5050,5050,5050,0
|
|
20230822,095800,6481940,5050,5050,5050,5050,0
|
|
20230822,095700,6481940,5050,5050,5050,5050,0
|
|
20230822,095600,6481940,5050,5050,5050,5050,0
|
|
20230822,095500,6481940,5050,5050,5050,5050,0
|
|
20230822,095400,6481940,5050,5050,5050,5050,10
|
|
20230822,095300,6431440,5050,5050,5050,5050,0
|
|
20230822,095200,6431440,5050,5050,5050,5050,0
|
|
20230822,095100,6431440,5050,5050,5050,5050,15
|
|
20230822,095000,6355690,5050,5050,5050,5050,50
|
|
20230822,094900,6103190,5050,5050,5050,5050,0
|
|
20230822,094800,6103190,5050,5050,5050,5050,0
|
|
20230822,094700,6103190,5050,5050,5050,5050,35
|
|
20230822,094600,5926440,5050,5050,5050,5050,0
|
|
20230822,094500,5926440,5050,5050,5050,5050,0
|
|
20230822,094400,5926440,5050,5050,5050,5050,0
|
|
20230822,094300,5926440,5050,5050,5050,5050,0
|
|
20230822,094200,5926440,5050,5050,5050,5050,0
|
|
20230822,094100,5926440,5050,5050,5050,5050,0
|
|
20230822,094000,5926440,5050,5050,5050,5050,50
|
|
20230822,093900,5673940,5070,5070,5070,5070,0
|
|
20230822,093800,5673940,5070,5070,5070,5070,0
|
|
20230822,093700,5673940,5070,5070,5070,5070,0
|
|
20230822,093600,5673940,5070,5070,5070,5070,0
|
|
20230822,093500,5673940,5070,5070,5070,5070,208
|
|
20230822,093400,4619380,5070,5070,5070,5070,0
|
|
20230822,093300,4619380,5070,5070,5070,5070,2
|
|
20230822,093200,4609240,5080,5080,5080,5080,0
|
|
20230822,093100,4609240,5080,5080,5080,5080,0
|
|
20230822,093000,4609240,5080,5080,5080,5080,3
|
|
20230822,092900,4594000,5080,5080,5080,5080,1
|
|
20230822,092800,4588920,5080,5050,5080,5050,2
|
|
20230822,092700,4578790,5040,5040,5040,5040,0
|
|
20230822,092600,4578790,5040,5040,5040,5040,0
|
|
20230822,092500,4578790,5040,5040,5040,5040,0
|
|
20230822,092400,4578790,5040,5040,5040,5040,0
|
|
20230822,092300,4578790,5040,5040,5040,5040,136
|
|
20230822,092200,3893350,5050,5060,5060,5050,69
|
|
20230822,092100,3544850,5060,5060,5060,5060,19
|
|
20230822,092000,3448710,5090,5090,5090,5090,0
|
|
20230822,091900,3448710,5090,5090,5090,5090,0
|
|
20230822,091800,3448710,5090,5090,5090,5090,0
|
|
20230822,091700,3448710,5090,5090,5090,5090,0
|
|
20230822,091600,3448710,5090,5090,5090,5090,0
|
|
20230822,091500,3448710,5090,5060,5090,5060,144
|
|
20230822,091400,2716910,5050,5050,5050,5050,5
|
|
20230822,091300,2691660,5050,5050,5050,5050,0
|
|
20230822,091200,2691660,5050,5050,5050,5050,0
|
|
20230822,091100,2691660,5050,5050,5050,5050,0
|
|
20230822,091000,2691660,5050,5050,5050,5050,0
|
|
20230822,090900,2691660,5050,5050,5050,5050,0
|
|
20230822,090800,2691660,5050,5050,5050,5050,0
|
|
20230822,090700,2691660,5050,5050,5050,5050,0
|
|
20230822,090600,2691660,5050,5050,5050,5050,31
|
|
20230822,090500,2535110,5080,5080,5080,5080,0
|
|
20230822,090400,2535110,5080,5080,5080,5080,0
|
|
20230822,090300,2535110,5080,5080,5080,5080,1
|
|
20230822,090200,2530030,5080,5070,5080,5070,65
|
|
20230822,090100,2200440,5100,5100,5100,5100,0
|
|
20230822,090000,2200440,5100,5070,5100,5070,434
|