588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184500,225066020,5200,5200,5200,5200,1009
|
|
20230830,184400,225066020,5200,5200,5200,5200,0
|
|
20230830,184300,225066020,5200,5200,5200,5200,0
|
|
20230830,184200,225066020,5200,5200,5200,5200,0
|
|
20230830,184100,225066020,5200,5200,5200,5200,0
|
|
20230830,184000,225066020,5200,5200,5200,5200,0
|
|
20230830,183900,225066020,5200,5200,5200,5200,0
|
|
20230830,183800,225066020,5200,5200,5200,5200,0
|
|
20230830,183700,225066020,5200,5200,5200,5200,0
|
|
20230830,183600,225066020,5200,5200,5200,5200,0
|
|
20230830,183500,225066020,5200,5200,5200,5200,0
|
|
20230830,183400,225066020,5200,5200,5200,5200,0
|
|
20230830,183300,225066020,5200,5200,5200,5200,0
|
|
20230830,183200,225066020,5200,5200,5200,5200,0
|
|
20230830,183100,225066020,5200,5200,5200,5200,0
|
|
20230830,183000,225066020,5200,5200,5200,5200,0
|
|
20230830,182900,225066020,5200,5200,5200,5200,0
|
|
20230830,182800,225066020,5200,5200,5200,5200,0
|
|
20230830,182700,225066020,5200,5200,5200,5200,0
|
|
20230830,182600,225066020,5200,5200,5200,5200,0
|
|
20230830,182500,225066020,5200,5200,5200,5200,0
|
|
20230830,182400,225066020,5200,5200,5200,5200,0
|
|
20230830,182300,225066020,5200,5200,5200,5200,0
|
|
20230830,182200,225066020,5200,5200,5200,5200,0
|
|
20230830,182100,225066020,5200,5200,5200,5200,0
|
|
20230830,182000,225066020,5200,5200,5200,5200,0
|
|
20230830,181900,225066020,5200,5200,5200,5200,0
|
|
20230830,181800,225066020,5200,5200,5200,5200,0
|
|
20230830,181700,225066020,5200,5200,5200,5200,0
|
|
20230830,181600,225066020,5200,5200,5200,5200,0
|
|
20230830,181500,225066020,5200,5200,5200,5200,1009
|
|
20230830,181400,225066020,5200,5200,5200,5200,0
|
|
20230830,181300,225066020,5200,5200,5200,5200,0
|
|
20230830,181200,225066020,5200,5200,5200,5200,0
|
|
20230830,181100,225066020,5200,5200,5200,5200,0
|
|
20230830,181000,225066020,5200,5200,5200,5200,0
|
|
20230830,180900,225066020,5200,5200,5200,5200,0
|
|
20230830,180800,225066020,5200,5200,5200,5200,0
|
|
20230830,180700,225066020,5200,5200,5200,5200,0
|
|
20230830,180600,225066020,5200,5200,5200,5200,0
|
|
20230830,180500,225066020,5200,5200,5200,5200,0
|
|
20230830,180400,225066020,5200,5200,5200,5200,0
|
|
20230830,180300,225066020,5200,5200,5200,5200,0
|
|
20230830,180200,225066020,5200,5200,5200,5200,0
|
|
20230830,180100,225066020,5200,5200,5200,5200,0
|
|
20230830,180000,225066020,5200,5200,5200,5200,0
|
|
20230830,175900,225066020,5200,5200,5200,5200,0
|
|
20230830,175800,225066020,5200,5200,5200,5200,0
|
|
20230830,175700,225066020,5200,5200,5200,5200,0
|
|
20230830,175600,225066020,5200,5200,5200,5200,0
|
|
20230830,175500,225066020,5200,5200,5200,5200,0
|
|
20230830,175400,225066020,5200,5200,5200,5200,0
|
|
20230830,175300,225066020,5200,5200,5200,5200,0
|
|
20230830,175200,225066020,5200,5200,5200,5200,0
|
|
20230830,175100,225066020,5200,5200,5200,5200,0
|
|
20230830,175000,225066020,5200,5200,5200,5200,0
|
|
20230830,174900,225066020,5200,5200,5200,5200,0
|
|
20230830,174800,225066020,5200,5200,5200,5200,0
|
|
20230830,174700,225066020,5200,5200,5200,5200,0
|
|
20230830,174600,225066020,5200,5200,5200,5200,0
|
|
20230830,174500,225066020,5200,5200,5200,5200,1009
|
|
20230830,174400,225066020,5200,5200,5200,5200,0
|
|
20230830,174300,225066020,5200,5200,5200,5200,0
|
|
20230830,174200,225066020,5200,5200,5200,5200,0
|
|
20230830,174100,225066020,5200,5200,5200,5200,0
|
|
20230830,174000,225066020,5200,5200,5200,5200,0
|
|
20230830,173900,225066020,5200,5200,5200,5200,0
|
|
20230830,173800,225066020,5200,5200,5200,5200,0
|
|
20230830,173700,225066020,5200,5200,5200,5200,0
|
|
20230830,173600,225066020,5200,5200,5200,5200,0
|
|
20230830,173500,225066020,5200,5200,5200,5200,0
|
|
20230830,173400,225066020,5200,5200,5200,5200,0
|
|
20230830,173300,225066020,5200,5200,5200,5200,0
|
|
20230830,173200,225066020,5200,5200,5200,5200,0
|
|
20230830,173100,225066020,5200,5200,5200,5200,0
|
|
20230830,173000,225066020,5200,5200,5200,5200,0
|
|
20230830,172900,225066020,5200,5200,5200,5200,0
|
|
20230830,172800,225066020,5200,5200,5200,5200,0
|
|
20230830,172700,225066020,5200,5200,5200,5200,0
|
|
20230830,172600,225066020,5200,5200,5200,5200,0
|
|
20230830,172500,225066020,5200,5200,5200,5200,0
|
|
20230830,172400,225066020,5200,5200,5200,5200,0
|
|
20230830,172300,225066020,5200,5200,5200,5200,0
|
|
20230830,172200,225066020,5200,5200,5200,5200,0
|
|
20230830,172100,225066020,5200,5200,5200,5200,0
|
|
20230830,172000,225066020,5200,5200,5200,5200,0
|
|
20230830,171900,225066020,5200,5200,5200,5200,0
|
|
20230830,171800,225066020,5200,5200,5200,5200,0
|
|
20230830,171700,225066020,5200,5200,5200,5200,0
|
|
20230830,171600,225066020,5200,5200,5200,5200,0
|
|
20230830,171500,225066020,5200,5200,5200,5200,1009
|
|
20230830,171400,225066020,5200,5200,5200,5200,0
|
|
20230830,171300,225066020,5200,5200,5200,5200,0
|
|
20230830,171200,225066020,5200,5200,5200,5200,0
|
|
20230830,171100,225066020,5200,5200,5200,5200,0
|
|
20230830,171000,225066020,5200,5200,5200,5200,0
|
|
20230830,170900,225066020,5200,5200,5200,5200,0
|
|
20230830,170800,225066020,5200,5200,5200,5200,0
|
|
20230830,170700,225066020,5200,5200,5200,5200,0
|
|
20230830,170600,225066020,5200,5200,5200,5200,0
|
|
20230830,170500,225066020,5200,5200,5200,5200,0
|
|
20230830,170400,225066020,5200,5200,5200,5200,0
|
|
20230830,170300,225066020,5200,5200,5200,5200,0
|
|
20230830,170200,225066020,5200,5200,5200,5200,0
|
|
20230830,170100,225066020,5200,5200,5200,5200,0
|
|
20230830,170000,225066020,5200,5200,5200,5200,0
|
|
20230830,165900,225066020,5200,5200,5200,5200,0
|
|
20230830,165800,225066020,5200,5200,5200,5200,0
|
|
20230830,165700,225066020,5200,5200,5200,5200,0
|
|
20230830,165600,225066020,5200,5200,5200,5200,0
|
|
20230830,165500,225066020,5200,5200,5200,5200,0
|
|
20230830,165400,225066020,5200,5200,5200,5200,0
|
|
20230830,165300,225066020,5200,5200,5200,5200,0
|
|
20230830,165200,225066020,5200,5200,5200,5200,0
|
|
20230830,165100,225066020,5200,5200,5200,5200,0
|
|
20230830,165000,225066020,5200,5200,5200,5200,0
|
|
20230830,164900,225066020,5200,5200,5200,5200,0
|
|
20230830,164800,225066020,5200,5200,5200,5200,0
|
|
20230830,164700,225066020,5200,5200,5200,5200,0
|
|
20230830,164600,225066020,5200,5200,5200,5200,0
|
|
20230830,164500,225066020,5200,5200,5200,5200,1009
|
|
20230830,164400,225066020,5200,5200,5200,5200,0
|
|
20230830,164300,225066020,5200,5200,5200,5200,0
|
|
20230830,164200,225066020,5200,5200,5200,5200,0
|
|
20230830,164100,225066020,5200,5200,5200,5200,0
|
|
20230830,164000,225066020,5200,5200,5200,5200,0
|
|
20230830,163900,225066020,5200,5200,5200,5200,0
|
|
20230830,163800,225066020,5200,5200,5200,5200,0
|
|
20230830,163700,225066020,5200,5200,5200,5200,0
|
|
20230830,163600,225066020,5200,5200,5200,5200,0
|
|
20230830,163500,225066020,5200,5200,5200,5200,0
|
|
20230830,163400,225066020,5200,5200,5200,5200,0
|
|
20230830,163300,225066020,5200,5200,5200,5200,0
|
|
20230830,163200,225066020,5200,5200,5200,5200,0
|
|
20230830,163100,225066020,5200,5200,5200,5200,0
|
|
20230830,163000,225066020,5200,5200,5200,5200,0
|
|
20230830,162900,225066020,5200,5200,5200,5200,0
|
|
20230830,162800,225066020,5200,5200,5200,5200,0
|
|
20230830,162700,225066020,5200,5200,5200,5200,0
|
|
20230830,162600,225066020,5200,5200,5200,5200,0
|
|
20230830,162500,225066020,5200,5200,5200,5200,0
|
|
20230830,162400,225066020,5200,5200,5200,5200,0
|
|
20230830,162300,225066020,5200,5200,5200,5200,0
|
|
20230830,162200,225066020,5200,5200,5200,5200,0
|
|
20230830,162100,225066020,5200,5200,5200,5200,0
|
|
20230830,162000,225066020,5200,5200,5200,5200,0
|
|
20230830,161900,225066020,5200,5200,5200,5200,0
|
|
20230830,161800,225066020,5200,5200,5200,5200,0
|
|
20230830,161700,225066020,5200,5200,5200,5200,0
|
|
20230830,161600,225066020,5200,5200,5200,5200,0
|
|
20230830,161500,225066020,5200,5200,5200,5200,1009
|
|
20230830,161400,225066020,5200,5200,5200,5200,0
|
|
20230830,161300,225066020,5200,5200,5200,5200,0
|
|
20230830,161200,225066020,5200,5200,5200,5200,0
|
|
20230830,161100,225066020,5200,5200,5200,5200,0
|
|
20230830,161000,225066020,5200,5200,5200,5200,0
|
|
20230830,160900,225066020,5200,5200,5200,5200,0
|
|
20230830,160800,225066020,5200,5200,5200,5200,0
|
|
20230830,160700,225066020,5200,5200,5200,5200,0
|
|
20230830,160600,225066020,5200,5200,5200,5200,0
|
|
20230830,160500,225066020,5200,5200,5200,5200,0
|
|
20230830,160400,225066020,5200,5200,5200,5200,0
|
|
20230830,160300,225066020,5200,5200,5200,5200,0
|
|
20230830,160200,225066020,5200,5200,5200,5200,0
|
|
20230830,160100,225066020,5200,5200,5200,5200,0
|
|
20230830,160000,225066020,5200,5200,5200,5200,0
|
|
20230830,155900,225066020,5200,5200,5200,5200,0
|
|
20230830,155800,225066020,5200,5200,5200,5200,0
|
|
20230830,155700,225066020,5200,5200,5200,5200,0
|
|
20230830,155600,225066020,5200,5200,5200,5200,0
|
|
20230830,155500,225066020,5200,5200,5200,5200,0
|
|
20230830,155400,225066020,5200,5200,5200,5200,0
|
|
20230830,155300,225066020,5200,5200,5200,5200,0
|
|
20230830,155200,225066020,5200,5200,5200,5200,0
|
|
20230830,155100,225066020,5200,5200,5200,5200,0
|
|
20230830,155000,225066020,5200,5200,5200,5200,0
|
|
20230830,154900,225066020,5200,5200,5200,5200,0
|
|
20230830,154800,225066020,5200,5200,5200,5200,0
|
|
20230830,154700,225066020,5200,5200,5200,5200,0
|
|
20230830,154600,225066020,5200,5200,5200,5200,0
|
|
20230830,154500,225066020,5200,5200,5200,5200,1009
|
|
20230830,154400,225066020,5200,5200,5200,5200,0
|
|
20230830,154300,225066020,5200,5200,5200,5200,0
|
|
20230830,154200,225066020,5200,5200,5200,5200,0
|
|
20230830,154100,225066020,5200,5200,5200,5200,0
|
|
20230830,154000,225066020,5200,5200,5200,5200,0
|
|
20230830,153900,225066020,5200,5200,5200,5200,0
|
|
20230830,153800,225066020,5200,5200,5200,5200,0
|
|
20230830,153700,225066020,5200,5200,5200,5200,0
|
|
20230830,153600,225066020,5200,5200,5200,5200,0
|
|
20230830,153500,225066020,5200,5200,5200,5200,0
|
|
20230830,153400,225066020,5200,5200,5200,5200,0
|
|
20230830,153300,225066020,5200,5200,5200,5200,0
|
|
20230830,153200,225066020,5200,5200,5200,5200,0
|
|
20230830,153100,225066020,5200,5200,5200,5200,0
|
|
20230830,153000,225066020,5200,5200,5200,5200,1009
|
|
20230830,152900,219819220,5220,5220,5220,5220,0
|
|
20230830,152800,219819220,5220,5220,5220,5220,0
|
|
20230830,152700,219819220,5220,5220,5220,5220,0
|
|
20230830,152600,219819220,5220,5220,5220,5220,0
|
|
20230830,152500,219819220,5220,5220,5220,5220,0
|
|
20230830,152400,219819220,5220,5220,5220,5220,0
|
|
20230830,152300,219819220,5220,5220,5220,5220,0
|
|
20230830,152200,219819220,5220,5220,5220,5220,0
|
|
20230830,152100,219819220,5220,5220,5220,5220,0
|
|
20230830,152000,219819220,5220,5220,5220,5220,0
|
|
20230830,151900,219819220,5220,5220,5220,5220,0
|
|
20230830,151800,219819220,5220,5220,5220,5220,0
|
|
20230830,151700,219819220,5220,5220,5220,5220,0
|
|
20230830,151600,219819220,5220,5220,5220,5220,4
|
|
20230830,151500,219798340,5220,5220,5220,5220,113
|
|
20230830,151400,219208480,5220,5220,5220,5220,20
|
|
20230830,151300,219104080,5220,5220,5220,5220,0
|
|
20230830,151200,219104080,5220,5210,5220,5210,132
|
|
20230830,151100,218416270,5210,5210,5210,5210,510
|
|
20230830,151000,215759170,5220,5210,5220,5210,742
|
|
20230830,150900,211893260,5210,5210,5210,5210,48
|
|
20230830,150800,211643180,5210,5210,5210,5210,0
|
|
20230830,150700,211643180,5210,5210,5210,5210,0
|
|
20230830,150600,211643180,5210,5200,5210,5200,854
|
|
20230830,150500,207202330,5200,5210,5210,5200,1498
|
|
20230830,150400,199404700,5210,5210,5210,5210,264
|
|
20230830,150300,198029260,5210,5210,5210,5210,0
|
|
20230830,150200,198029260,5210,5210,5210,5210,8
|
|
20230830,150100,197987580,5210,5210,5210,5210,119
|
|
20230830,150000,197367590,5210,5210,5210,5210,106
|
|
20230830,145900,196815330,5210,5210,5210,5210,0
|
|
20230830,145800,196815330,5210,5210,5210,5210,0
|
|
20230830,145700,196815330,5210,5210,5210,5210,100
|
|
20230830,145600,196294330,5210,5210,5210,5210,0
|
|
20230830,145500,196294330,5210,5210,5210,5210,0
|
|
20230830,145400,196294330,5210,5210,5210,5210,0
|
|
20230830,145300,196294330,5210,5210,5210,5210,0
|
|
20230830,145200,196294330,5210,5210,5210,5210,0
|
|
20230830,145100,196294330,5210,5210,5210,5210,0
|
|
20230830,145000,196294330,5210,5210,5210,5210,0
|
|
20230830,144900,196294330,5210,5210,5210,5210,0
|
|
20230830,144800,196294330,5210,5210,5210,5210,200
|
|
20230830,144700,195252330,5210,5210,5210,5210,0
|
|
20230830,144600,195252330,5210,5210,5210,5210,0
|
|
20230830,144500,195252330,5210,5210,5210,5210,13
|
|
20230830,144400,195184600,5230,5230,5230,5230,0
|
|
20230830,144300,195184600,5230,5230,5230,5230,0
|
|
20230830,144200,195184600,5230,5230,5230,5230,0
|
|
20230830,144100,195184600,5230,5230,5230,5230,0
|
|
20230830,144000,195184600,5230,5230,5230,5230,0
|
|
20230830,143900,195184600,5230,5230,5230,5230,0
|
|
20230830,143800,195184600,5230,5210,5230,5210,4
|
|
20230830,143700,195163740,5220,5220,5220,5220,2
|
|
20230830,143600,195153300,5220,5220,5220,5220,30
|
|
20230830,143500,194996700,5210,5210,5210,5210,0
|
|
20230830,143400,194996700,5210,5210,5210,5210,0
|
|
20230830,143300,194996700,5210,5210,5210,5210,0
|
|
20230830,143200,194996700,5210,5220,5220,5210,2566
|
|
20230830,143100,181627810,5230,5230,5230,5230,191
|
|
20230830,143000,180628880,5230,5230,5230,5230,0
|
|
20230830,142900,180628880,5230,5230,5230,5230,0
|
|
20230830,142800,180628880,5230,5230,5230,5230,0
|
|
20230830,142700,180628880,5230,5230,5230,5230,0
|
|
20230830,142600,180628880,5230,5230,5230,5230,0
|
|
20230830,142500,180628880,5230,5230,5230,5230,0
|
|
20230830,142400,180628880,5230,5230,5230,5230,1
|
|
20230830,142300,180623650,5230,5230,5230,5230,0
|
|
20230830,142200,180623650,5230,5230,5230,5230,7
|
|
20230830,142100,180587040,5230,5230,5230,5230,0
|
|
20230830,142000,180587040,5230,5230,5230,5230,0
|
|
20230830,141900,180587040,5230,5230,5230,5230,1
|
|
20230830,141800,180581810,5220,5220,5220,5220,1195
|
|
20230830,141700,174343910,5230,5230,5230,5230,2
|
|
20230830,141600,174333450,5230,5230,5230,5230,2
|
|
20230830,141500,174322990,5230,5230,5230,5230,42
|
|
20230830,141400,174103330,5220,5220,5220,5220,0
|
|
20230830,141300,174103330,5220,5220,5220,5220,57
|
|
20230830,141200,173805790,5220,5220,5220,5220,0
|
|
20230830,141100,173805790,5220,5220,5220,5220,0
|
|
20230830,141000,173805790,5220,5220,5220,5220,0
|
|
20230830,140900,173805790,5220,5210,5220,5210,222
|
|
20230830,140800,172646960,5230,5230,5230,5230,0
|
|
20230830,140700,172646960,5230,5230,5230,5230,1
|
|
20230830,140600,172641730,5210,5210,5210,5210,0
|
|
20230830,140500,172641730,5210,5210,5210,5210,339
|
|
20230830,140400,170875540,5230,5230,5230,5230,0
|
|
20230830,140300,170875540,5230,5230,5230,5230,0
|
|
20230830,140200,170875540,5230,5230,5230,5230,5
|
|
20230830,140100,170849390,5220,5220,5220,5220,0
|
|
20230830,140000,170849390,5220,5220,5220,5220,0
|
|
20230830,135900,170849390,5220,5220,5220,5220,0
|
|
20230830,135800,170849390,5220,5220,5220,5220,0
|
|
20230830,135700,170849390,5220,5220,5220,5220,0
|
|
20230830,135600,170849390,5220,5220,5220,5220,3395
|
|
20230830,135500,153127490,5240,5240,5240,5240,0
|
|
20230830,135400,153127490,5240,5240,5240,5240,0
|
|
20230830,135300,153127490,5240,5240,5240,5240,0
|
|
20230830,135200,153127490,5240,5240,5240,5240,0
|
|
20230830,135100,153127490,5240,5240,5240,5240,0
|
|
20230830,135000,153127490,5240,5240,5240,5240,0
|
|
20230830,134900,153127490,5240,5240,5240,5240,5
|
|
20230830,134800,153101290,5240,5240,5240,5240,0
|
|
20230830,134700,153101290,5240,5240,5240,5240,0
|
|
20230830,134600,153101290,5240,5240,5240,5240,0
|
|
20230830,134500,153101290,5240,5240,5240,5240,0
|
|
20230830,134400,153101290,5240,5240,5240,5240,1
|
|
20230830,134300,153096050,5240,5240,5240,5240,0
|
|
20230830,134200,153096050,5240,5240,5240,5240,6
|
|
20230830,134100,153064610,5220,5220,5220,5220,32
|
|
20230830,134000,152897570,5230,5230,5230,5230,0
|
|
20230830,133900,152897570,5230,5230,5230,5230,0
|
|
20230830,133800,152897570,5230,5230,5230,5230,3
|
|
20230830,133700,152881880,5230,5230,5230,5230,0
|
|
20230830,133600,152881880,5230,5230,5230,5230,0
|
|
20230830,133500,152881880,5230,5230,5230,5230,3
|
|
20230830,133400,152866190,5230,5230,5230,5230,0
|
|
20230830,133300,152866190,5230,5230,5230,5230,3
|
|
20230830,133200,152850500,5230,5230,5230,5230,0
|
|
20230830,133100,152850500,5230,5230,5230,5230,100
|
|
20230830,133000,152327500,5230,5230,5230,5230,12
|
|
20230830,132900,152264740,5230,5230,5230,5230,0
|
|
20230830,132800,152264740,5230,5230,5230,5230,0
|
|
20230830,132700,152264740,5230,5230,5230,5230,0
|
|
20230830,132600,152264740,5230,5230,5230,5230,0
|
|
20230830,132500,152264740,5230,5230,5230,5230,0
|
|
20230830,132400,152264740,5230,5230,5230,5230,0
|
|
20230830,132300,152264740,5230,5230,5230,5230,0
|
|
20230830,132200,152264740,5230,5230,5230,5230,0
|
|
20230830,132100,152264740,5230,5230,5230,5230,1
|
|
20230830,132000,152259510,5230,5230,5230,5230,0
|
|
20230830,131900,152259510,5230,5230,5230,5230,28
|
|
20230830,131800,152113070,5230,5230,5230,5230,2
|
|
20230830,131700,152102610,5220,5220,5220,5220,0
|
|
20230830,131600,152102610,5220,5220,5220,5220,0
|
|
20230830,131500,152102610,5220,5220,5220,5220,0
|
|
20230830,131400,152102610,5220,5220,5220,5220,0
|
|
20230830,131300,152102610,5220,5220,5220,5220,304
|
|
20230830,131200,150515730,5230,5230,5230,5230,0
|
|
20230830,131100,150515730,5230,5230,5230,5230,0
|
|
20230830,131000,150515730,5230,5230,5230,5230,10
|
|
20230830,130900,150463430,5230,5230,5230,5230,20
|
|
20230830,130800,150358830,5220,5220,5220,5220,0
|
|
20230830,130700,150358830,5220,5230,5230,5220,1691
|
|
20230830,130600,141529950,5230,5240,5240,5230,442
|
|
20230830,130500,139218280,5230,5230,5230,5230,0
|
|
20230830,130400,139218280,5230,5250,5250,5230,1010
|
|
20230830,130300,133933790,5240,5240,5240,5240,4
|
|
20230830,130200,133912830,5240,5240,5240,5240,1
|
|
20230830,130100,133907590,5240,5240,5240,5240,0
|
|
20230830,130000,133907590,5240,5240,5240,5240,20
|
|
20230830,125900,133802790,5240,5240,5240,5240,0
|
|
20230830,125800,133802790,5240,5240,5240,5240,0
|
|
20230830,125700,133802790,5240,5250,5250,5240,101
|
|
20230830,125600,133272550,5250,5250,5250,5250,0
|
|
20230830,125500,133272550,5250,5250,5250,5250,5
|
|
20230830,125400,133246300,5240,5240,5240,5240,0
|
|
20230830,125300,133246300,5240,5240,5240,5240,0
|
|
20230830,125200,133246300,5240,5240,5240,5240,0
|
|
20230830,125100,133246300,5240,5240,5240,5240,0
|
|
20230830,125000,133246300,5240,5240,5240,5240,45
|
|
20230830,124900,133010500,5230,5230,5230,5230,0
|
|
20230830,124800,133010500,5230,5230,5230,5230,0
|
|
20230830,124700,133010500,5230,5230,5230,5230,1
|
|
20230830,124600,133005270,5230,5230,5230,5230,0
|
|
20230830,124500,133005270,5230,5230,5230,5230,0
|
|
20230830,124400,133005270,5230,5230,5230,5230,430
|
|
20230830,124300,130756370,5230,5230,5230,5230,53
|
|
20230830,124200,130479180,5240,5240,5240,5240,0
|
|
20230830,124100,130479180,5240,5240,5240,5240,0
|
|
20230830,124000,130479180,5240,5240,5240,5240,20
|
|
20230830,123900,130374380,5240,5240,5240,5240,0
|
|
20230830,123800,130374380,5240,5240,5240,5240,0
|
|
20230830,123700,130374380,5240,5240,5240,5240,1
|
|
20230830,123600,130369140,5230,5230,5230,5230,0
|
|
20230830,123500,130369140,5230,5230,5230,5230,0
|
|
20230830,123400,130369140,5230,5230,5230,5230,0
|
|
20230830,123300,130369140,5230,5230,5230,5230,0
|
|
20230830,123200,130369140,5230,5230,5230,5230,17
|
|
20230830,123100,130280230,5250,5240,5250,5240,558
|
|
20230830,123000,127353740,5250,5250,5250,5250,0
|
|
20230830,122900,127353740,5250,5250,5250,5250,5
|
|
20230830,122800,127327490,5240,5240,5240,5240,0
|
|
20230830,122700,127327490,5240,5240,5240,5240,0
|
|
20230830,122600,127327490,5240,5240,5240,5240,0
|
|
20230830,122500,127327490,5240,5240,5240,5240,38
|
|
20230830,122400,127128370,5240,5240,5240,5240,0
|
|
20230830,122300,127128370,5240,5240,5240,5240,0
|
|
20230830,122200,127128370,5240,5240,5240,5240,0
|
|
20230830,122100,127128370,5240,5240,5240,5240,38
|
|
20230830,122000,126929250,5240,5240,5240,5240,43
|
|
20230830,121900,126703930,5240,5240,5240,5240,23
|
|
20230830,121800,126583410,5230,5230,5230,5230,0
|
|
20230830,121700,126583410,5230,5230,5230,5230,0
|
|
20230830,121600,126583410,5230,5230,5230,5230,0
|
|
20230830,121500,126583410,5230,5230,5230,5230,0
|
|
20230830,121400,126583410,5230,5230,5230,5230,7
|
|
20230830,121300,126546800,5230,5230,5230,5230,0
|
|
20230830,121200,126546800,5230,5230,5230,5230,341
|
|
20230830,121100,124763370,5240,5240,5240,5240,0
|
|
20230830,121000,124763370,5240,5240,5240,5240,0
|
|
20230830,120900,124763370,5240,5240,5240,5240,0
|
|
20230830,120800,124763370,5240,5240,5240,5240,0
|
|
20230830,120700,124763370,5240,5240,5240,5240,0
|
|
20230830,120600,124763370,5240,5240,5240,5240,511
|
|
20230830,120500,122085730,5240,5240,5240,5240,38
|
|
20230830,120400,121886610,5230,5230,5230,5230,0
|
|
20230830,120300,121886610,5230,5230,5230,5230,0
|
|
20230830,120200,121886610,5230,5230,5230,5230,0
|
|
20230830,120100,121886610,5230,5230,5230,5230,360
|
|
20230830,120000,120003810,5230,5230,5230,5230,1
|
|
20230830,115900,119998580,5230,5230,5230,5230,6
|
|
20230830,115800,119967200,5230,5230,5230,5230,0
|
|
20230830,115700,119967200,5230,5230,5230,5230,0
|
|
20230830,115600,119967200,5230,5230,5230,5230,0
|
|
20230830,115500,119967200,5230,5230,5230,5230,0
|
|
20230830,115400,119967200,5230,5230,5230,5230,0
|
|
20230830,115300,119967200,5230,5230,5230,5230,0
|
|
20230830,115200,119967200,5230,5230,5230,5230,0
|
|
20230830,115100,119967200,5230,5230,5230,5230,0
|
|
20230830,115000,119967200,5230,5230,5230,5230,48
|
|
20230830,114900,119716160,5240,5240,5240,5240,0
|
|
20230830,114800,119716160,5240,5240,5240,5240,0
|
|
20230830,114700,119716160,5240,5240,5240,5240,2
|
|
20230830,114600,119705680,5240,5240,5240,5240,0
|
|
20230830,114500,119705680,5240,5240,5240,5240,0
|
|
20230830,114400,119705680,5240,5240,5240,5240,4
|
|
20230830,114300,119684720,5240,5240,5240,5240,0
|
|
20230830,114200,119684720,5240,5240,5240,5240,6
|
|
20230830,114100,119653280,5230,5230,5230,5230,0
|
|
20230830,114000,119653280,5230,5230,5230,5230,0
|
|
20230830,113900,119653280,5230,5230,5230,5230,0
|
|
20230830,113800,119653280,5230,5230,5230,5230,0
|
|
20230830,113700,119653280,5230,5230,5230,5230,0
|
|
20230830,113600,119653280,5230,5230,5230,5230,0
|
|
20230830,113500,119653280,5230,5230,5230,5230,344
|
|
20230830,113400,117854160,5220,5220,5220,5220,1
|
|
20230830,113300,117848940,5220,5220,5220,5220,1
|
|
20230830,113200,117843720,5230,5230,5230,5230,28
|
|
20230830,113100,117697280,5220,5220,5220,5220,0
|
|
20230830,113000,117697280,5220,5220,5220,5220,1
|
|
20230830,112900,117692060,5220,5220,5220,5220,0
|
|
20230830,112800,117692060,5220,5220,5220,5220,0
|
|
20230830,112700,117692060,5220,5220,5220,5220,0
|
|
20230830,112600,117692060,5220,5220,5220,5220,0
|
|
20230830,112500,117692060,5220,5220,5220,5220,0
|
|
20230830,112400,117692060,5220,5220,5220,5220,0
|
|
20230830,112300,117692060,5220,5220,5220,5220,0
|
|
20230830,112200,117692060,5220,5220,5220,5220,0
|
|
20230830,112100,117692060,5220,5220,5220,5220,0
|
|
20230830,112000,117692060,5220,5220,5220,5220,10
|
|
20230830,111900,117639860,5220,5220,5220,5220,0
|
|
20230830,111800,117639860,5220,5220,5220,5220,0
|
|
20230830,111700,117639860,5220,5220,5220,5220,0
|
|
20230830,111600,117639860,5220,5220,5220,5220,0
|
|
20230830,111500,117639860,5220,5220,5220,5220,23
|
|
20230830,111400,117519800,5230,5230,5230,5230,0
|
|
20230830,111300,117519800,5230,5230,5230,5230,0
|
|
20230830,111200,117519800,5230,5230,5230,5230,112
|
|
20230830,111100,116934040,5230,5230,5230,5230,0
|
|
20230830,111000,116934040,5230,5230,5230,5230,0
|
|
20230830,110900,116934040,5230,5230,5230,5230,100
|
|
20230830,110800,116411040,5230,5230,5230,5230,0
|
|
20230830,110700,116411040,5230,5230,5230,5230,0
|
|
20230830,110600,116411040,5230,5230,5230,5230,0
|
|
20230830,110500,116411040,5230,5230,5230,5230,0
|
|
20230830,110400,116411040,5230,5230,5230,5230,0
|
|
20230830,110300,116411040,5230,5240,5240,5230,336
|
|
20230830,110200,114653750,5240,5240,5240,5240,11
|
|
20230830,110100,114596110,5240,5240,5240,5240,88
|
|
20230830,110000,114134990,5240,5240,5240,5240,862
|
|
20230830,105900,109618110,5240,5240,5240,5240,0
|
|
20230830,105800,109618110,5240,5240,5240,5240,0
|
|
20230830,105700,109618110,5240,5240,5240,5240,0
|
|
20230830,105600,109618110,5240,5250,5250,5240,57
|
|
20230830,105500,109319360,5260,5240,5260,5240,609
|
|
20230830,105400,106128160,5250,5240,5250,5240,1478
|
|
20230830,105300,98373790,5240,5230,5240,5230,501
|
|
20230830,105200,95748570,5230,5230,5230,5230,21
|
|
20230830,105100,95638740,5230,5230,5230,5230,45
|
|
20230830,105000,95403390,5230,5230,5230,5230,600
|
|
20230830,104900,92265390,5230,5230,5230,5230,0
|
|
20230830,104800,92265390,5230,5230,5230,5230,0
|
|
20230830,104700,92265390,5230,5240,5250,5220,1801
|
|
20230830,104600,82834830,5250,5240,5250,5240,2000
|
|
20230830,104500,72337050,5250,5230,5250,5230,1605
|
|
20230830,104400,63921230,5230,5230,5230,5230,0
|
|
20230830,104300,63921230,5230,5230,5230,5230,0
|
|
20230830,104200,63921230,5230,5230,5230,5230,1
|
|
20230830,104100,63916000,5220,5220,5220,5220,0
|
|
20230830,104000,63916000,5220,5220,5220,5220,53
|
|
20230830,103900,63639340,5220,5220,5220,5220,10
|
|
20230830,103800,63587140,5220,5220,5220,5220,0
|
|
20230830,103700,63587140,5220,5220,5220,5220,10
|
|
20230830,103600,63534940,5210,5210,5210,5210,0
|
|
20230830,103500,63534940,5210,5210,5210,5210,0
|
|
20230830,103400,63534940,5210,5210,5210,5210,18
|
|
20230830,103300,63441160,5210,5210,5210,5210,25
|
|
20230830,103200,63310910,5210,5210,5210,5210,13
|
|
20230830,103100,63243180,5210,5210,5210,5210,322
|
|
20230830,103000,61565560,5220,5220,5220,5220,30
|
|
20230830,102900,61408960,5220,5220,5220,5220,0
|
|
20230830,102800,61408960,5220,5220,5220,5220,0
|
|
20230830,102700,61408960,5220,5220,5220,5220,2
|
|
20230830,102600,61398520,5220,5220,5220,5220,7
|
|
20230830,102500,61361980,5220,5220,5220,5220,56
|
|
20230830,102400,61069660,5220,5230,5230,5220,47
|
|
20230830,102300,60823900,5240,5240,5240,5240,0
|
|
20230830,102200,60823900,5240,5240,5240,5240,0
|
|
20230830,102100,60823900,5240,5240,5240,5240,0
|
|
20230830,102000,60823900,5240,5240,5240,5240,0
|
|
20230830,101900,60823900,5240,5240,5240,5240,1
|
|
20230830,101800,60818660,5210,5210,5210,5210,0
|
|
20230830,101700,60818660,5210,5210,5210,5210,0
|
|
20230830,101600,60818660,5210,5210,5210,5210,0
|
|
20230830,101500,60818660,5210,5210,5210,5210,0
|
|
20230830,101400,60818660,5210,5210,5210,5210,0
|
|
20230830,101300,60818660,5210,5210,5210,5210,0
|
|
20230830,101200,60818660,5210,5210,5210,5210,0
|
|
20230830,101100,60818660,5210,5210,5210,5210,0
|
|
20230830,101000,60818660,5210,5210,5210,5210,3
|
|
20230830,100900,60803030,5240,5240,5240,5240,0
|
|
20230830,100800,60803030,5240,5240,5240,5240,1
|
|
20230830,100700,60797790,5240,5240,5240,5240,0
|
|
20230830,100600,60797790,5240,5230,5240,5230,3
|
|
20230830,100500,60782090,5240,5220,5240,5220,20
|
|
20230830,100400,60677640,5240,5240,5240,5240,0
|
|
20230830,100300,60677640,5240,5240,5240,5240,35
|
|
20230830,100200,60494240,5240,5230,5240,5230,51
|
|
20230830,100100,60227280,5240,5240,5240,5240,0
|
|
20230830,100000,60227280,5240,5240,5240,5240,38
|
|
20230830,095900,60028160,5240,5240,5240,5240,208
|
|
20230830,095800,58938240,5240,5240,5240,5240,0
|
|
20230830,095700,58938240,5240,5240,5240,5240,0
|
|
20230830,095600,58938240,5240,5240,5240,5240,20
|
|
20230830,095500,58833440,5200,5230,5230,5200,823
|
|
20230830,095400,54547620,5230,5230,5230,5230,1
|
|
20230830,095300,54542390,5230,5230,5230,5230,26
|
|
20230830,095200,54406410,5230,5230,5230,5230,6
|
|
20230830,095100,54375030,5240,5230,5240,5230,196
|
|
20230830,095000,53349880,5220,5220,5220,5220,0
|
|
20230830,094900,53349880,5220,5220,5220,5220,1
|
|
20230830,094800,53344660,5230,5230,5230,5230,5
|
|
20230830,094700,53318510,5230,5230,5230,5230,0
|
|
20230830,094600,53318510,5230,5230,5230,5230,9
|
|
20230830,094500,53271440,5220,5220,5220,5220,3
|
|
20230830,094400,53255780,5230,5230,5230,5230,23
|
|
20230830,094300,53135490,5230,5220,5230,5220,78
|
|
20230830,094200,52727560,5220,5220,5220,5220,0
|
|
20230830,094100,52727560,5220,5220,5220,5220,0
|
|
20230830,094000,52727560,5220,5220,5220,5220,0
|
|
20230830,093900,52727560,5220,5220,5220,5220,4
|
|
20230830,093800,52706680,5210,5210,5210,5210,0
|
|
20230830,093700,52706680,5210,5210,5210,5210,7
|
|
20230830,093600,52670210,5210,5210,5210,5210,0
|
|
20230830,093500,52670210,5210,5200,5210,5200,13
|
|
20230830,093400,52602580,5200,5200,5200,5200,10
|
|
20230830,093300,52550580,5200,5210,5210,5200,10
|
|
20230830,093200,52498560,5210,5210,5210,5210,1
|
|
20230830,093100,52493350,5210,5210,5210,5210,0
|
|
20230830,093000,52493350,5210,5210,5210,5200,19
|
|
20230830,092900,52394370,5210,5210,5210,5210,8
|
|
20230830,092800,52352690,5200,5200,5200,5200,50
|
|
20230830,092700,52092690,5200,5200,5200,5200,0
|
|
20230830,092600,52092690,5200,5200,5200,5200,0
|
|
20230830,092500,52092690,5200,5200,5200,5200,114
|
|
20230830,092400,51499890,5210,5210,5210,5210,0
|
|
20230830,092300,51499890,5210,5210,5210,5210,0
|
|
20230830,092200,51499890,5210,5210,5210,5210,86
|
|
20230830,092100,51051830,5210,5210,5210,5210,0
|
|
20230830,092000,51051830,5210,5210,5210,5210,0
|
|
20230830,091900,51051830,5210,5210,5210,5210,0
|
|
20230830,091800,51051830,5210,5210,5210,5210,140
|
|
20230830,091700,50322430,5210,5220,5220,5210,23
|
|
20230830,091600,50202380,5220,5220,5220,5220,0
|
|
20230830,091500,50202380,5220,5220,5220,5220,19
|
|
20230830,091400,50103200,5220,5220,5220,5220,1
|
|
20230830,091300,50097980,5240,5240,5240,5240,67
|
|
20230830,091200,49746900,5250,5230,5270,5220,1900
|
|
20230830,091100,39805810,5190,5190,5190,5190,22
|
|
20230830,091000,39691630,5190,5190,5190,5190,57
|
|
20230830,090900,39395800,5190,5190,5190,5190,447
|
|
20230830,090800,37075870,5180,5180,5180,5180,0
|
|
20230830,090700,37075870,5180,5180,5180,5180,0
|
|
20230830,090600,37075870,5180,5180,5180,5180,0
|
|
20230830,090500,37075870,5180,5180,5180,5180,708
|
|
20230830,090400,33408430,5170,5200,5220,5170,2931
|
|
20230830,090300,18178540,5210,5200,5210,5200,153
|
|
20230830,090200,17382390,5180,5180,5180,5180,1
|
|
20230830,090100,17377210,5180,5220,5220,5180,2011
|
|
20230830,090000,6901100,5220,5220,5220,5210,777
|