615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191200,184265510,5110,5110,5110,5110,2062
|
|
20230804,191100,184265510,5110,5110,5110,5110,0
|
|
20230804,191000,184265510,5110,5110,5110,5110,0
|
|
20230804,190900,184265510,5110,5110,5110,5110,0
|
|
20230804,190800,184265510,5110,5110,5110,5110,0
|
|
20230804,190700,184265510,5110,5110,5110,5110,0
|
|
20230804,190600,184265510,5110,5110,5110,5110,0
|
|
20230804,190500,184265510,5110,5110,5110,5110,0
|
|
20230804,190400,184265510,5110,5110,5110,5110,0
|
|
20230804,190300,184265510,5110,5110,5110,5110,0
|
|
20230804,190200,184265510,5110,5110,5110,5110,0
|
|
20230804,190100,184265510,5110,5110,5110,5110,0
|
|
20230804,190000,184265510,5110,5110,5110,5110,0
|
|
20230804,185900,184265510,5110,5110,5110,5110,0
|
|
20230804,185800,184265510,5110,5110,5110,5110,0
|
|
20230804,185700,184265510,5110,5110,5110,5110,0
|
|
20230804,185600,184265510,5110,5110,5110,5110,0
|
|
20230804,185500,184265510,5110,5110,5110,5110,0
|
|
20230804,185400,184265510,5110,5110,5110,5110,0
|
|
20230804,185300,184265510,5110,5110,5110,5110,0
|
|
20230804,185200,184265510,5110,5110,5110,5110,0
|
|
20230804,185100,184265510,5110,5110,5110,5110,0
|
|
20230804,185000,184265510,5110,5110,5110,5110,0
|
|
20230804,184900,184265510,5110,5110,5110,5110,0
|
|
20230804,184800,184265510,5110,5110,5110,5110,0
|
|
20230804,184700,184265510,5110,5110,5110,5110,0
|
|
20230804,184600,184265510,5110,5110,5110,5110,0
|
|
20230804,184500,184265510,5110,5110,5110,5110,0
|
|
20230804,184400,184265510,5110,5110,5110,5110,0
|
|
20230804,184300,184265510,5110,5110,5110,5110,0
|
|
20230804,184200,184265510,5110,5110,5110,5110,2062
|
|
20230804,184100,184265510,5110,5110,5110,5110,0
|
|
20230804,184000,184265510,5110,5110,5110,5110,0
|
|
20230804,183900,184265510,5110,5110,5110,5110,0
|
|
20230804,183800,184265510,5110,5110,5110,5110,0
|
|
20230804,183700,184265510,5110,5110,5110,5110,0
|
|
20230804,183600,184265510,5110,5110,5110,5110,0
|
|
20230804,183500,184265510,5110,5110,5110,5110,0
|
|
20230804,183400,184265510,5110,5110,5110,5110,0
|
|
20230804,183300,184265510,5110,5110,5110,5110,0
|
|
20230804,183200,184265510,5110,5110,5110,5110,0
|
|
20230804,183100,184265510,5110,5110,5110,5110,0
|
|
20230804,183000,184265510,5110,5110,5110,5110,0
|
|
20230804,182900,184265510,5110,5110,5110,5110,0
|
|
20230804,182800,184265510,5110,5110,5110,5110,0
|
|
20230804,182700,184265510,5110,5110,5110,5110,0
|
|
20230804,182600,184265510,5110,5110,5110,5110,0
|
|
20230804,182500,184265510,5110,5110,5110,5110,0
|
|
20230804,182400,184265510,5110,5110,5110,5110,0
|
|
20230804,182300,184265510,5110,5110,5110,5110,0
|
|
20230804,182200,184265510,5110,5110,5110,5110,0
|
|
20230804,182100,184265510,5110,5110,5110,5110,0
|
|
20230804,182000,184265510,5110,5110,5110,5110,0
|
|
20230804,181900,184265510,5110,5110,5110,5110,0
|
|
20230804,181800,184265510,5110,5110,5110,5110,0
|
|
20230804,181700,184265510,5110,5110,5110,5110,0
|
|
20230804,181600,184265510,5110,5110,5110,5110,0
|
|
20230804,181500,184265510,5110,5110,5110,5110,0
|
|
20230804,181400,184265510,5110,5110,5110,5110,0
|
|
20230804,181300,184265510,5110,5110,5110,5110,0
|
|
20230804,181200,184265510,5110,5110,5110,5110,2062
|
|
20230804,181100,184265510,5110,5110,5110,5110,0
|
|
20230804,181000,184265510,5110,5110,5110,5110,0
|
|
20230804,180900,184265510,5110,5110,5110,5110,0
|
|
20230804,180800,184265510,5110,5110,5110,5110,0
|
|
20230804,180700,184265510,5110,5110,5110,5110,0
|
|
20230804,180600,184265510,5110,5110,5110,5110,0
|
|
20230804,180500,184265510,5110,5110,5110,5110,0
|
|
20230804,180400,184265510,5110,5110,5110,5110,0
|
|
20230804,180300,184265510,5110,5110,5110,5110,0
|
|
20230804,180200,184265510,5110,5110,5110,5110,0
|
|
20230804,180100,184265510,5110,5110,5110,5110,0
|
|
20230804,180000,184265510,5110,5110,5110,5110,0
|
|
20230804,175900,184265510,5110,5110,5110,5110,0
|
|
20230804,175800,184265510,5110,5110,5110,5110,0
|
|
20230804,175700,184265510,5110,5110,5110,5110,0
|
|
20230804,175600,184265510,5110,5110,5110,5110,0
|
|
20230804,175500,184265510,5110,5110,5110,5110,0
|
|
20230804,175400,184265510,5110,5110,5110,5110,0
|
|
20230804,175300,184265510,5110,5110,5110,5110,0
|
|
20230804,175200,184265510,5110,5110,5110,5110,0
|
|
20230804,175100,184265510,5110,5110,5110,5110,0
|
|
20230804,175000,184265510,5110,5110,5110,5110,0
|
|
20230804,174900,184265510,5110,5110,5110,5110,0
|
|
20230804,174800,184265510,5110,5110,5110,5110,0
|
|
20230804,174700,184265510,5110,5110,5110,5110,0
|
|
20230804,174600,184265510,5110,5110,5110,5110,0
|
|
20230804,174500,184265510,5110,5110,5110,5110,0
|
|
20230804,174400,184265510,5110,5110,5110,5110,0
|
|
20230804,174300,184265510,5110,5110,5110,5110,0
|
|
20230804,174200,184265510,5110,5110,5110,5110,2062
|
|
20230804,174100,184265510,5110,5110,5110,5110,0
|
|
20230804,174000,184265510,5110,5110,5110,5110,0
|
|
20230804,173900,184265510,5110,5110,5110,5110,0
|
|
20230804,173800,184265510,5110,5110,5110,5110,0
|
|
20230804,173700,184265510,5110,5110,5110,5110,0
|
|
20230804,173600,184265510,5110,5110,5110,5110,0
|
|
20230804,173500,184265510,5110,5110,5110,5110,0
|
|
20230804,173400,184265510,5110,5110,5110,5110,0
|
|
20230804,173300,184265510,5110,5110,5110,5110,0
|
|
20230804,173200,184265510,5110,5110,5110,5110,0
|
|
20230804,173100,184265510,5110,5110,5110,5110,0
|
|
20230804,173000,184265510,5110,5110,5110,5110,0
|
|
20230804,172900,184265510,5110,5110,5110,5110,0
|
|
20230804,172800,184265510,5110,5110,5110,5110,0
|
|
20230804,172700,184265510,5110,5110,5110,5110,0
|
|
20230804,172600,184265510,5110,5110,5110,5110,0
|
|
20230804,172500,184265510,5110,5110,5110,5110,0
|
|
20230804,172400,184265510,5110,5110,5110,5110,0
|
|
20230804,172300,184265510,5110,5110,5110,5110,0
|
|
20230804,172200,184265510,5110,5110,5110,5110,0
|
|
20230804,172100,184265510,5110,5110,5110,5110,0
|
|
20230804,172000,184265510,5110,5110,5110,5110,0
|
|
20230804,171900,184265510,5110,5110,5110,5110,0
|
|
20230804,171800,184265510,5110,5110,5110,5110,0
|
|
20230804,171700,184265510,5110,5110,5110,5110,0
|
|
20230804,171600,184265510,5110,5110,5110,5110,0
|
|
20230804,171500,184265510,5110,5110,5110,5110,0
|
|
20230804,171400,184265510,5110,5110,5110,5110,0
|
|
20230804,171300,184265510,5110,5110,5110,5110,0
|
|
20230804,171200,184265510,5110,5110,5110,5110,2062
|
|
20230804,171100,184265510,5110,5110,5110,5110,0
|
|
20230804,171000,184265510,5110,5110,5110,5110,0
|
|
20230804,170900,184265510,5110,5110,5110,5110,0
|
|
20230804,170800,184265510,5110,5110,5110,5110,0
|
|
20230804,170700,184265510,5110,5110,5110,5110,0
|
|
20230804,170600,184265510,5110,5110,5110,5110,0
|
|
20230804,170500,184265510,5110,5110,5110,5110,0
|
|
20230804,170400,184265510,5110,5110,5110,5110,0
|
|
20230804,170300,184265510,5110,5110,5110,5110,0
|
|
20230804,170200,184265510,5110,5110,5110,5110,0
|
|
20230804,170100,184265510,5110,5110,5110,5110,0
|
|
20230804,170000,184265510,5110,5110,5110,5110,0
|
|
20230804,165900,184265510,5110,5110,5110,5110,0
|
|
20230804,165800,184265510,5110,5110,5110,5110,0
|
|
20230804,165700,184265510,5110,5110,5110,5110,0
|
|
20230804,165600,184265510,5110,5110,5110,5110,0
|
|
20230804,165500,184265510,5110,5110,5110,5110,0
|
|
20230804,165400,184265510,5110,5110,5110,5110,0
|
|
20230804,165300,184265510,5110,5110,5110,5110,0
|
|
20230804,165200,184265510,5110,5110,5110,5110,0
|
|
20230804,165100,184265510,5110,5110,5110,5110,0
|
|
20230804,165000,184265510,5110,5110,5110,5110,0
|
|
20230804,164900,184265510,5110,5110,5110,5110,0
|
|
20230804,164800,184265510,5110,5110,5110,5110,0
|
|
20230804,164700,184265510,5110,5110,5110,5110,0
|
|
20230804,164600,184265510,5110,5110,5110,5110,0
|
|
20230804,164500,184265510,5110,5110,5110,5110,0
|
|
20230804,164400,184265510,5110,5110,5110,5110,0
|
|
20230804,164300,184265510,5110,5110,5110,5110,0
|
|
20230804,164200,184265510,5110,5110,5110,5110,2062
|
|
20230804,164100,184265510,5110,5110,5110,5110,0
|
|
20230804,164000,184265510,5110,5110,5110,5110,0
|
|
20230804,163900,184265510,5110,5110,5110,5110,0
|
|
20230804,163800,184265510,5110,5110,5110,5110,0
|
|
20230804,163700,184265510,5110,5110,5110,5110,0
|
|
20230804,163600,184265510,5110,5110,5110,5110,0
|
|
20230804,163500,184265510,5110,5110,5110,5110,0
|
|
20230804,163400,184265510,5110,5110,5110,5110,0
|
|
20230804,163300,184265510,5110,5110,5110,5110,0
|
|
20230804,163200,184265510,5110,5110,5110,5110,0
|
|
20230804,163100,184265510,5110,5110,5110,5110,0
|
|
20230804,163000,184265510,5110,5110,5110,5110,0
|
|
20230804,162900,184265510,5110,5110,5110,5110,0
|
|
20230804,162800,184265510,5110,5110,5110,5110,0
|
|
20230804,162700,184265510,5110,5110,5110,5110,0
|
|
20230804,162600,184265510,5110,5110,5110,5110,0
|
|
20230804,162500,184265510,5110,5110,5110,5110,0
|
|
20230804,162400,184265510,5110,5110,5110,5110,0
|
|
20230804,162300,184265510,5110,5110,5110,5110,0
|
|
20230804,162200,184265510,5110,5110,5110,5110,0
|
|
20230804,162100,184265510,5110,5110,5110,5110,0
|
|
20230804,162000,184265510,5110,5110,5110,5110,0
|
|
20230804,161900,184265510,5110,5110,5110,5110,0
|
|
20230804,161800,184265510,5110,5110,5110,5110,0
|
|
20230804,161700,184265510,5110,5110,5110,5110,0
|
|
20230804,161600,184265510,5110,5110,5110,5110,0
|
|
20230804,161500,184265510,5110,5110,5110,5110,0
|
|
20230804,161400,184265510,5110,5110,5110,5110,0
|
|
20230804,161300,184265510,5110,5110,5110,5110,0
|
|
20230804,161200,184265510,5110,5110,5110,5110,2062
|
|
20230804,161100,184265510,5110,5110,5110,5110,0
|
|
20230804,161000,184265510,5110,5110,5110,5110,0
|
|
20230804,160900,184265510,5110,5110,5110,5110,0
|
|
20230804,160800,184265510,5110,5110,5110,5110,0
|
|
20230804,160700,184265510,5110,5110,5110,5110,0
|
|
20230804,160600,184265510,5110,5110,5110,5110,0
|
|
20230804,160500,184265510,5110,5110,5110,5110,0
|
|
20230804,160400,184265510,5110,5110,5110,5110,0
|
|
20230804,160300,184265510,5110,5110,5110,5110,0
|
|
20230804,160200,184265510,5110,5110,5110,5110,0
|
|
20230804,160100,184265510,5110,5110,5110,5110,0
|
|
20230804,160000,184265510,5110,5110,5110,5110,0
|
|
20230804,155900,184265510,5110,5110,5110,5110,0
|
|
20230804,155800,184265510,5110,5110,5110,5110,0
|
|
20230804,155700,184265510,5110,5110,5110,5110,0
|
|
20230804,155600,184265510,5110,5110,5110,5110,0
|
|
20230804,155500,184265510,5110,5110,5110,5110,0
|
|
20230804,155400,184265510,5110,5110,5110,5110,0
|
|
20230804,155300,184265510,5110,5110,5110,5110,0
|
|
20230804,155200,184265510,5110,5110,5110,5110,0
|
|
20230804,155100,184265510,5110,5110,5110,5110,0
|
|
20230804,155000,184265510,5110,5110,5110,5110,0
|
|
20230804,154900,184265510,5110,5110,5110,5110,0
|
|
20230804,154800,184265510,5110,5110,5110,5110,0
|
|
20230804,154700,184265510,5110,5110,5110,5110,0
|
|
20230804,154600,184265510,5110,5110,5110,5110,0
|
|
20230804,154500,184265510,5110,5110,5110,5110,0
|
|
20230804,154400,184265510,5110,5110,5110,5110,0
|
|
20230804,154300,184265510,5110,5110,5110,5110,0
|
|
20230804,154200,184265510,5110,5110,5110,5110,2062
|
|
20230804,154100,184265510,5110,5110,5110,5110,0
|
|
20230804,154000,184265510,5110,5110,5110,5110,0
|
|
20230804,153900,184265510,5110,5110,5110,5110,0
|
|
20230804,153800,184265510,5110,5110,5110,5110,0
|
|
20230804,153700,184265510,5110,5110,5110,5110,0
|
|
20230804,153600,184265510,5110,5110,5110,5110,0
|
|
20230804,153500,184265510,5110,5110,5110,5110,0
|
|
20230804,153400,184265510,5110,5110,5110,5110,0
|
|
20230804,153300,184265510,5110,5110,5110,5110,0
|
|
20230804,153200,184265510,5110,5110,5110,5110,0
|
|
20230804,153100,184265510,5110,5110,5110,5110,0
|
|
20230804,153000,184265510,5110,5110,5110,5110,2062
|
|
20230804,152900,173728690,5100,5100,5100,5100,0
|
|
20230804,152800,173728690,5100,5100,5100,5100,0
|
|
20230804,152700,173728690,5100,5100,5100,5100,0
|
|
20230804,152600,173728690,5100,5100,5100,5100,0
|
|
20230804,152500,173728690,5100,5100,5100,5100,0
|
|
20230804,152400,173728690,5100,5100,5100,5100,0
|
|
20230804,152300,173728690,5100,5100,5100,5100,0
|
|
20230804,152200,173728690,5100,5100,5100,5100,0
|
|
20230804,152100,173728690,5100,5100,5100,5100,0
|
|
20230804,152000,173728690,5100,5100,5100,5100,0
|
|
20230804,151900,173728690,5100,5100,5100,5100,0
|
|
20230804,151800,173728690,5100,5120,5120,5100,538
|
|
20230804,151700,170975410,5110,5100,5110,5100,1265
|
|
20230804,151600,164519740,5080,5080,5080,5080,5
|
|
20230804,151500,164494340,5080,5080,5080,5080,0
|
|
20230804,151400,164494340,5080,5080,5080,5080,1
|
|
20230804,151300,164489260,5080,5080,5080,5080,0
|
|
20230804,151200,164489260,5080,5080,5080,5080,210
|
|
20230804,151100,163422460,5080,5080,5080,5080,0
|
|
20230804,151000,163422460,5080,5080,5080,5080,0
|
|
20230804,150900,163422460,5080,5110,5110,5080,26
|
|
20230804,150800,163289780,5100,5100,5100,5100,101
|
|
20230804,150700,162774680,5080,5080,5080,5080,1
|
|
20230804,150600,162769600,5090,5090,5090,5090,0
|
|
20230804,150500,162769600,5090,5090,5090,5090,0
|
|
20230804,150400,162769600,5090,5090,5090,5090,0
|
|
20230804,150300,162769600,5090,5090,5090,5090,1
|
|
20230804,150200,162764510,5090,5090,5090,5090,258
|
|
20230804,150100,161451290,5090,5090,5090,5090,0
|
|
20230804,150000,161451290,5090,5090,5090,5090,10
|
|
20230804,145900,161400390,5090,5090,5090,5090,0
|
|
20230804,145800,161400390,5090,5090,5090,5090,1
|
|
20230804,145700,161395300,5060,5060,5060,5060,0
|
|
20230804,145600,161395300,5060,5060,5060,5060,0
|
|
20230804,145500,161395300,5060,5080,5080,5060,395
|
|
20230804,145400,159395200,5080,5080,5080,5080,0
|
|
20230804,145300,159395200,5080,5080,5080,5080,60
|
|
20230804,145200,159090400,5080,5080,5080,5080,50
|
|
20230804,145100,158836400,5090,5090,5090,5090,12
|
|
20230804,145000,158775320,5090,5100,5100,5090,20
|
|
20230804,144900,158673500,5100,5100,5100,5100,5
|
|
20230804,144800,158648000,5110,5110,5110,5110,0
|
|
20230804,144700,158648000,5110,5110,5110,5110,0
|
|
20230804,144600,158648000,5110,5110,5110,5110,1
|
|
20230804,144500,158642890,5110,5110,5110,5110,0
|
|
20230804,144400,158642890,5110,5110,5110,5110,10
|
|
20230804,144300,158591790,5110,5110,5110,5110,20
|
|
20230804,144200,158489590,5110,5100,5110,5060,306
|
|
20230804,144100,156940030,5100,5110,5110,5100,84
|
|
20230804,144000,156511620,5100,5100,5100,5100,0
|
|
20230804,143900,156511620,5100,5100,5100,5100,0
|
|
20230804,143800,156511620,5100,5100,5100,5100,0
|
|
20230804,143700,156511620,5100,5100,5100,5100,0
|
|
20230804,143600,156511620,5100,5100,5100,5100,0
|
|
20230804,143500,156511620,5100,5100,5100,5100,0
|
|
20230804,143400,156511620,5100,5100,5100,5100,35
|
|
20230804,143300,156333120,5100,5100,5100,5100,0
|
|
20230804,143200,156333120,5100,5100,5100,5100,0
|
|
20230804,143100,156333120,5100,5100,5100,5100,217
|
|
20230804,143000,155226420,5100,5100,5100,5100,1
|
|
20230804,142900,155221320,5110,5110,5110,5110,0
|
|
20230804,142800,155221320,5110,5110,5110,5110,0
|
|
20230804,142700,155221320,5110,5110,5110,5110,0
|
|
20230804,142600,155221320,5110,5110,5110,5110,0
|
|
20230804,142500,155221320,5110,5110,5110,5110,0
|
|
20230804,142400,155221320,5110,5110,5110,5110,108
|
|
20230804,142300,154669440,5100,5090,5100,5080,912
|
|
20230804,142200,150022510,5090,5090,5090,5090,23
|
|
20230804,142100,149905440,5100,5090,5100,5090,316
|
|
20230804,142000,148294240,5090,5090,5090,5090,0
|
|
20230804,141900,148294240,5090,5090,5090,5090,0
|
|
20230804,141800,148294240,5090,5090,5090,5090,94
|
|
20230804,141700,147815780,5050,5050,5050,5050,0
|
|
20230804,141600,147815780,5050,5050,5050,5050,0
|
|
20230804,141500,147815780,5050,5050,5050,5050,0
|
|
20230804,141400,147815780,5050,5070,5070,5050,1000
|
|
20230804,141300,142758320,5070,5070,5070,5070,200
|
|
20230804,141200,141744320,5060,5060,5060,5060,0
|
|
20230804,141100,141744320,5060,5060,5060,5060,0
|
|
20230804,141000,141744320,5060,5060,5060,5060,0
|
|
20230804,140900,141744320,5060,5060,5060,5060,0
|
|
20230804,140800,141744320,5060,5060,5060,5060,0
|
|
20230804,140700,141744320,5060,5060,5060,5060,10
|
|
20230804,140600,141693720,5080,5080,5080,5080,107
|
|
20230804,140500,141150160,5050,5050,5050,5050,0
|
|
20230804,140400,141150160,5050,5060,5060,5050,168
|
|
20230804,140300,140301060,5070,5070,5070,5070,0
|
|
20230804,140200,140301060,5070,5070,5070,5070,0
|
|
20230804,140100,140301060,5070,5070,5070,5070,0
|
|
20230804,140000,140301060,5070,5070,5070,5070,0
|
|
20230804,135900,140301060,5070,5070,5070,5070,0
|
|
20230804,135800,140301060,5070,5070,5070,5070,0
|
|
20230804,135700,140301060,5070,5060,5070,5060,959
|
|
20230804,135600,135444970,5090,5090,5090,5090,0
|
|
20230804,135500,135444970,5090,5090,5090,5090,0
|
|
20230804,135400,135444970,5090,5090,5090,5090,1
|
|
20230804,135300,135439880,5090,5070,5090,5070,2
|
|
20230804,135200,135429720,5070,5070,5070,5070,0
|
|
20230804,135100,135429720,5070,5070,5070,5070,0
|
|
20230804,135000,135429720,5070,5070,5070,5070,0
|
|
20230804,134900,135429720,5070,5070,5070,5070,0
|
|
20230804,134800,135429720,5070,5070,5070,5070,0
|
|
20230804,134700,135429720,5070,5070,5070,5070,0
|
|
20230804,134600,135429720,5070,5080,5080,5070,316
|
|
20230804,134500,133827580,5080,5080,5080,5080,0
|
|
20230804,134400,133827580,5080,5080,5080,5080,0
|
|
20230804,134300,133827580,5080,5080,5080,5080,0
|
|
20230804,134200,133827580,5080,5080,5080,5080,19
|
|
20230804,134100,133731060,5100,5100,5100,5100,1
|
|
20230804,134000,133725960,5100,5100,5100,5100,10
|
|
20230804,133900,133674960,5100,5100,5100,5100,0
|
|
20230804,133800,133674960,5100,5100,5100,5100,0
|
|
20230804,133700,133674960,5100,5090,5100,5090,2
|
|
20230804,133600,133664770,5090,5090,5090,5090,0
|
|
20230804,133500,133664770,5090,5090,5090,5090,1209
|
|
20230804,133400,127510960,5090,5090,5090,5090,100
|
|
20230804,133300,127001960,5090,5090,5090,5090,5
|
|
20230804,133200,126976510,5100,5100,5100,5100,0
|
|
20230804,133100,126976510,5100,5100,5100,5100,2
|
|
20230804,133000,126966310,5100,5100,5100,5100,0
|
|
20230804,132900,126966310,5100,5100,5100,5100,0
|
|
20230804,132800,126966310,5100,5100,5100,5100,0
|
|
20230804,132700,126966310,5100,5100,5100,5100,0
|
|
20230804,132600,126966310,5100,5100,5100,5100,0
|
|
20230804,132500,126966310,5100,5100,5100,5100,0
|
|
20230804,132400,126966310,5100,5100,5100,5100,0
|
|
20230804,132300,126966310,5100,5100,5100,5100,0
|
|
20230804,132200,126966310,5100,5100,5100,5100,0
|
|
20230804,132100,126966310,5100,5100,5100,5100,0
|
|
20230804,132000,126966310,5100,5100,5100,5100,0
|
|
20230804,131900,126966310,5100,5100,5100,5100,0
|
|
20230804,131800,126966310,5100,5100,5100,5100,0
|
|
20230804,131700,126966310,5100,5100,5100,5100,0
|
|
20230804,131600,126966310,5100,5100,5100,5100,0
|
|
20230804,131500,126966310,5100,5100,5100,5100,0
|
|
20230804,131400,126966310,5100,5080,5100,5080,40
|
|
20230804,131300,126762540,5080,5080,5080,5080,0
|
|
20230804,131200,126762540,5080,5080,5080,5080,0
|
|
20230804,131100,126762540,5080,5080,5080,5080,3
|
|
20230804,131000,126747300,5080,5080,5080,5080,0
|
|
20230804,130900,126747300,5080,5080,5080,5080,0
|
|
20230804,130800,126747300,5080,5080,5080,5080,0
|
|
20230804,130700,126747300,5080,5080,5080,5080,0
|
|
20230804,130600,126747300,5080,5080,5080,5080,0
|
|
20230804,130500,126747300,5080,5080,5080,5080,0
|
|
20230804,130400,126747300,5080,5080,5080,5080,10
|
|
20230804,130300,126696500,5080,5080,5080,5080,0
|
|
20230804,130200,126696500,5080,5080,5080,5080,0
|
|
20230804,130100,126696500,5080,5080,5080,5080,0
|
|
20230804,130000,126696500,5080,5040,5080,5040,29
|
|
20230804,125900,126550300,5040,5040,5040,5040,0
|
|
20230804,125800,126550300,5040,5040,5040,5040,0
|
|
20230804,125700,126550300,5040,5040,5040,5040,0
|
|
20230804,125600,126550300,5040,5040,5040,5040,0
|
|
20230804,125500,126550300,5040,5040,5040,5040,1
|
|
20230804,125400,126545260,5080,5080,5080,5080,0
|
|
20230804,125300,126545260,5080,5080,5080,5080,0
|
|
20230804,125200,126545260,5080,5080,5080,5080,2
|
|
20230804,125100,126535100,5080,5080,5080,5080,5
|
|
20230804,125000,126509700,5080,5080,5080,5080,1
|
|
20230804,124900,126504620,5050,5050,5050,5050,1287
|
|
20230804,124800,120005270,5060,5060,5060,5060,0
|
|
20230804,124700,120005270,5060,5060,5060,5060,0
|
|
20230804,124600,120005270,5060,5060,5060,5060,0
|
|
20230804,124500,120005270,5060,5080,5080,5060,642
|
|
20230804,124400,116756730,5090,5090,5090,5090,0
|
|
20230804,124300,116756730,5090,5090,5090,5090,0
|
|
20230804,124200,116756730,5090,5090,5090,5090,0
|
|
20230804,124100,116756730,5090,5060,5090,5060,55
|
|
20230804,124000,116478280,5060,5060,5060,5060,178
|
|
20230804,123900,115577600,5060,5060,5060,5060,0
|
|
20230804,123800,115577600,5060,5060,5060,5060,0
|
|
20230804,123700,115577600,5060,5060,5060,5060,20
|
|
20230804,123600,115476400,5090,5090,5090,5090,0
|
|
20230804,123500,115476400,5090,5090,5090,5090,1
|
|
20230804,123400,115471310,5060,5060,5060,5060,0
|
|
20230804,123300,115471310,5060,5060,5060,5060,0
|
|
20230804,123200,115471310,5060,5070,5070,5060,398
|
|
20230804,123100,113457350,5070,5070,5070,5070,0
|
|
20230804,123000,113457350,5070,5070,5070,5070,0
|
|
20230804,122900,113457350,5070,5070,5070,5070,0
|
|
20230804,122800,113457350,5070,5070,5070,5070,1
|
|
20230804,122700,113452280,5070,5070,5070,5070,11
|
|
20230804,122600,113396510,5070,5070,5070,5070,0
|
|
20230804,122500,113396510,5070,5070,5070,5070,17
|
|
20230804,122400,113310320,5060,5070,5070,5060,875
|
|
20230804,122300,108880110,5070,5070,5070,5070,0
|
|
20230804,122200,108880110,5070,5070,5070,5070,0
|
|
20230804,122100,108880110,5070,5070,5070,5070,0
|
|
20230804,122000,108880110,5070,5080,5080,5070,934
|
|
20230804,121900,104139780,5080,5080,5080,5080,131
|
|
20230804,121800,103474300,5080,5080,5080,5080,19
|
|
20230804,121700,103377780,5100,5100,5100,5100,3
|
|
20230804,121600,103362480,5100,5100,5100,5100,29
|
|
20230804,121500,103214580,5100,5100,5100,5100,0
|
|
20230804,121400,103214580,5100,5100,5100,5100,50
|
|
20230804,121300,102959580,5100,5100,5100,5100,50
|
|
20230804,121200,102704580,5100,5100,5100,5100,79
|
|
20230804,121100,102301680,5100,5100,5100,5100,1
|
|
20230804,121000,102296580,5070,5070,5070,5070,0
|
|
20230804,120900,102296580,5070,5070,5070,5070,0
|
|
20230804,120800,102296580,5070,5070,5070,5070,0
|
|
20230804,120700,102296580,5070,5070,5070,5070,255
|
|
20230804,120600,101003730,5100,5100,5100,5100,0
|
|
20230804,120500,101003730,5100,5100,5100,5100,0
|
|
20230804,120400,101003730,5100,5100,5100,5100,0
|
|
20230804,120300,101003730,5100,5100,5100,5100,0
|
|
20230804,120200,101003730,5100,5100,5100,5100,0
|
|
20230804,120100,101003730,5100,5100,5100,5100,0
|
|
20230804,120000,101003730,5100,5100,5100,5100,100
|
|
20230804,115900,100493730,5100,5100,5100,5100,47
|
|
20230804,115800,100254030,5100,5100,5100,5100,0
|
|
20230804,115700,100254030,5100,5100,5100,5100,0
|
|
20230804,115600,100254030,5100,5100,5100,5100,3
|
|
20230804,115500,100238730,5100,5100,5100,5100,1
|
|
20230804,115400,100233630,5100,5100,5100,5100,0
|
|
20230804,115300,100233630,5100,5100,5100,5100,0
|
|
20230804,115200,100233630,5100,5100,5100,5100,21
|
|
20230804,115100,100126530,5100,5100,5100,5100,0
|
|
20230804,115000,100126530,5100,5110,5110,5100,100
|
|
20230804,114900,99616030,5110,5110,5110,5110,5
|
|
20230804,114800,99590480,5110,5110,5110,5110,0
|
|
20230804,114700,99590480,5110,5110,5110,5110,0
|
|
20230804,114600,99590480,5110,5110,5110,5110,1
|
|
20230804,114500,99585370,5070,5070,5070,5070,316
|
|
20230804,114400,97983250,5110,5110,5110,5110,20
|
|
20230804,114300,97881050,5120,5120,5120,5120,3
|
|
20230804,114200,97865690,5120,5120,5120,5120,0
|
|
20230804,114100,97865690,5120,5120,5120,5120,0
|
|
20230804,114000,97865690,5120,5120,5120,5120,4
|
|
20230804,113900,97845210,5120,5120,5120,5120,0
|
|
20230804,113800,97845210,5120,5120,5120,5120,0
|
|
20230804,113700,97845210,5120,5120,5120,5120,0
|
|
20230804,113600,97845210,5120,5120,5120,5120,1
|
|
20230804,113500,97840090,5120,5120,5120,5120,1
|
|
20230804,113400,97834970,5070,5070,5070,5070,0
|
|
20230804,113300,97834970,5070,5070,5070,5070,0
|
|
20230804,113200,97834970,5070,5070,5070,5070,0
|
|
20230804,113100,97834970,5070,5070,5070,5070,10
|
|
20230804,113000,97784270,5070,5070,5070,5070,0
|
|
20230804,112900,97784270,5070,5070,5070,5070,0
|
|
20230804,112800,97784270,5070,5070,5070,5070,100
|
|
20230804,112700,97277270,5070,5070,5070,5070,2
|
|
20230804,112600,97267130,5120,5120,5120,5120,0
|
|
20230804,112500,97267130,5120,5070,5120,5070,102
|
|
20230804,112400,96744990,5120,5120,5120,5120,0
|
|
20230804,112300,96744990,5120,5120,5120,5120,0
|
|
20230804,112200,96744990,5120,5120,5120,5120,0
|
|
20230804,112100,96744990,5120,5120,5120,5120,5
|
|
20230804,112000,96719390,5120,5120,5120,5120,0
|
|
20230804,111900,96719390,5120,5120,5120,5120,0
|
|
20230804,111800,96719390,5120,5110,5120,5110,41
|
|
20230804,111700,96509570,5070,5070,5070,5070,0
|
|
20230804,111600,96509570,5070,5070,5070,5070,1
|
|
20230804,111500,96504500,5070,5090,5090,5070,919
|
|
20230804,111400,91844810,5090,5090,5090,5090,0
|
|
20230804,111300,91844810,5090,5090,5090,5090,0
|
|
20230804,111200,91844810,5090,5090,5090,5090,0
|
|
20230804,111100,91844810,5090,5090,5090,5090,0
|
|
20230804,111000,91844810,5090,5090,5090,5090,6
|
|
20230804,110900,91814270,5090,5090,5090,5090,0
|
|
20230804,110800,91814270,5090,5090,5090,5090,0
|
|
20230804,110700,91814270,5090,5090,5090,5090,0
|
|
20230804,110600,91814270,5090,5090,5090,5090,0
|
|
20230804,110500,91814270,5090,5090,5090,5090,0
|
|
20230804,110400,91814270,5090,5090,5090,5090,0
|
|
20230804,110300,91814270,5090,5090,5090,5090,4
|
|
20230804,110200,91793910,5100,5100,5100,5100,0
|
|
20230804,110100,91793910,5100,5100,5100,5100,0
|
|
20230804,110000,91793910,5100,5100,5100,5100,0
|
|
20230804,105900,91793910,5100,5100,5100,5100,0
|
|
20230804,105800,91793910,5100,5100,5100,5100,429
|
|
20230804,105700,89606010,5100,5100,5100,5100,0
|
|
20230804,105600,89606010,5100,5100,5100,5100,2
|
|
20230804,105500,89595810,5100,5100,5100,5100,1
|
|
20230804,105400,89590710,5140,5140,5140,5140,0
|
|
20230804,105300,89590710,5140,5140,5140,5140,0
|
|
20230804,105200,89590710,5140,5140,5140,5140,0
|
|
20230804,105100,89590710,5140,5140,5140,5140,0
|
|
20230804,105000,89590710,5140,5140,5140,5140,31
|
|
20230804,104900,89431370,5100,5100,5100,5100,1
|
|
20230804,104800,89426270,5140,5140,5140,5140,12
|
|
20230804,104700,89364590,5140,5140,5140,5140,0
|
|
20230804,104600,89364590,5140,5140,5140,5140,0
|
|
20230804,104500,89364590,5140,5140,5140,5140,0
|
|
20230804,104400,89364590,5140,5140,5140,5140,0
|
|
20230804,104300,89364590,5140,5140,5140,5140,0
|
|
20230804,104200,89364590,5140,5140,5140,5140,0
|
|
20230804,104100,89364590,5140,5140,5140,5140,20
|
|
20230804,104000,89261790,5140,5140,5140,5140,0
|
|
20230804,103900,89261790,5140,5140,5140,5140,1
|
|
20230804,103800,89256650,5140,5140,5140,5140,0
|
|
20230804,103700,89256650,5140,5110,5140,5110,3223
|
|
20230804,103600,72760240,5110,5100,5110,5100,678
|
|
20230804,103500,69298820,5100,5100,5100,5100,0
|
|
20230804,103400,69298820,5100,5090,5100,5080,690
|
|
20230804,103300,65786720,5090,5090,5090,5090,312
|
|
20230804,103200,64198640,5100,5100,5100,5100,20
|
|
20230804,103100,64096640,5100,5100,5100,5100,0
|
|
20230804,103000,64096640,5100,5100,5100,5100,0
|
|
20230804,102900,64096640,5100,5100,5100,5100,0
|
|
20230804,102800,64096640,5100,5100,5100,5100,1
|
|
20230804,102700,64091540,5080,5080,5080,5080,150
|
|
20230804,102600,63329540,5070,5070,5070,5070,6
|
|
20230804,102500,63299120,5100,5100,5100,5100,0
|
|
20230804,102400,63299120,5100,5100,5100,5100,0
|
|
20230804,102300,63299120,5100,5100,5100,5100,0
|
|
20230804,102200,63299120,5100,5100,5100,5100,0
|
|
20230804,102100,63299120,5100,5100,5100,5100,0
|
|
20230804,102000,63299120,5100,5100,5100,5100,30
|
|
20230804,101900,63146120,5080,5080,5080,5080,2
|
|
20230804,101800,63135960,5120,5120,5120,5120,0
|
|
20230804,101700,63135960,5120,5120,5120,5120,0
|
|
20230804,101600,63135960,5120,5110,5120,5110,5
|
|
20230804,101500,63110380,5070,5070,5070,5070,402
|
|
20230804,101400,61072240,5080,5080,5080,5080,416
|
|
20230804,101300,58958960,5080,5110,5110,5080,626
|
|
20230804,101200,55775970,5130,5130,5130,5130,7
|
|
20230804,101100,55740060,5110,5110,5110,5110,18
|
|
20230804,101000,55648080,5140,5140,5140,5140,2
|
|
20230804,100900,55637800,5110,5120,5120,5110,2
|
|
20230804,100800,55627570,5130,5130,5130,5130,72
|
|
20230804,100700,55258210,5130,5130,5130,5130,0
|
|
20230804,100600,55258210,5130,5130,5130,5130,30
|
|
20230804,100500,55104310,5090,5120,5120,5090,22
|
|
20230804,100400,54992270,5080,5100,5100,5080,100
|
|
20230804,100300,54484200,5130,5130,5130,5130,160
|
|
20230804,100200,53663400,5130,5130,5130,5130,0
|
|
20230804,100100,53663400,5130,5130,5130,5130,0
|
|
20230804,100000,53663400,5130,5130,5130,5130,0
|
|
20230804,095900,53663400,5130,5130,5130,5130,0
|
|
20230804,095800,53663400,5130,5130,5130,5130,0
|
|
20230804,095700,53663400,5130,5130,5130,5130,13
|
|
20230804,095600,53596710,5140,5140,5140,5140,0
|
|
20230804,095500,53596710,5140,5140,5140,5140,56
|
|
20230804,095400,53308870,5140,5140,5140,5140,1
|
|
20230804,095300,53303730,5100,5130,5140,5100,866
|
|
20230804,095200,48879570,5160,5160,5160,5160,20
|
|
20230804,095100,48776370,5160,5160,5160,5160,0
|
|
20230804,095000,48776370,5160,5160,5160,5160,0
|
|
20230804,094900,48776370,5160,5150,5160,5150,50
|
|
20230804,094800,48518380,5160,5160,5160,5160,2
|
|
20230804,094700,48508060,5160,5160,5160,5160,0
|
|
20230804,094600,48508060,5160,5160,5160,5160,0
|
|
20230804,094500,48508060,5160,5160,5160,5160,0
|
|
20230804,094400,48508060,5160,5160,5160,5160,0
|
|
20230804,094300,48508060,5160,5160,5160,5160,0
|
|
20230804,094200,48508060,5160,5160,5160,5160,0
|
|
20230804,094100,48508060,5160,5160,5160,5160,29
|
|
20230804,094000,48358420,5160,5160,5160,5160,3
|
|
20230804,093900,48342940,5160,5160,5160,5160,0
|
|
20230804,093800,48342940,5160,5160,5170,5160,16
|
|
20230804,093700,48260280,5160,5140,5160,5140,12
|
|
20230804,093600,48198400,5120,5170,5170,5120,233
|
|
20230804,093500,47001390,5140,5140,5140,5140,0
|
|
20230804,093400,47001390,5140,5140,5140,5140,0
|
|
20230804,093300,47001390,5140,5170,5170,5140,49
|
|
20230804,093200,46749410,5170,5150,5170,5150,33
|
|
20230804,093100,46579440,5140,5140,5140,5140,26
|
|
20230804,093000,46445800,5130,5130,5130,5130,21
|
|
20230804,092900,46338070,5140,5140,5140,5140,0
|
|
20230804,092800,46338070,5140,5140,5140,5140,2
|
|
20230804,092700,46327790,5150,5150,5150,5150,0
|
|
20230804,092600,46327790,5150,5150,5150,5150,0
|
|
20230804,092500,46327790,5150,5150,5150,5150,69
|
|
20230804,092400,45972440,5140,5160,5160,5140,178
|
|
20230804,092300,45055500,5160,5160,5210,5160,69
|
|
20230804,092200,44698640,5140,5160,5160,5140,285
|
|
20230804,092100,43229660,5150,5150,5280,5150,319
|
|
20230804,092000,41573160,5150,5150,5150,5150,28
|
|
20230804,091900,41428960,5150,5110,5150,5070,1127
|
|
20230804,091800,35668550,5070,5070,5070,5070,203
|
|
20230804,091700,34639340,5110,5110,5110,5110,0
|
|
20230804,091600,34639340,5110,5100,5110,5070,1102
|
|
20230804,091500,29009390,5100,5100,5100,5100,200
|
|
20230804,091400,27989390,5110,5110,5110,5110,70
|
|
20230804,091300,27631690,5110,5110,5110,5110,10
|
|
20230804,091200,27580590,5110,5110,5110,5110,10
|
|
20230804,091100,27529490,5110,5060,5110,5060,517
|
|
20230804,091000,24913190,5060,5060,5060,5060,539
|
|
20230804,090900,22185850,5040,5040,5040,5040,203
|
|
20230804,090800,21162730,5060,5060,5060,5060,43
|
|
20230804,090700,20945150,5060,5060,5060,5060,0
|
|
20230804,090600,20945150,5060,5060,5060,5060,5
|
|
20230804,090500,20919850,5060,5060,5060,5060,0
|
|
20230804,090400,20919850,5060,5040,5060,5040,417
|
|
20230804,090300,18818150,5040,5020,5040,5020,136
|
|
20230804,090200,18135410,5020,5070,5070,5020,3111
|
|
20230804,090100,2460960,5100,5100,5100,5100,44
|
|
20230804,090000,2236560,5100,5060,5100,5060,442
|