614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191100,335473260,5130,5130,5130,5130,1154
|
|
20230809,191000,335473260,5130,5130,5130,5130,0
|
|
20230809,190900,335473260,5130,5130,5130,5130,0
|
|
20230809,190800,335473260,5130,5130,5130,5130,0
|
|
20230809,190700,335473260,5130,5130,5130,5130,0
|
|
20230809,190600,335473260,5130,5130,5130,5130,0
|
|
20230809,190500,335473260,5130,5130,5130,5130,0
|
|
20230809,190400,335473260,5130,5130,5130,5130,0
|
|
20230809,190300,335473260,5130,5130,5130,5130,0
|
|
20230809,190200,335473260,5130,5130,5130,5130,0
|
|
20230809,190100,335473260,5130,5130,5130,5130,0
|
|
20230809,190000,335473260,5130,5130,5130,5130,0
|
|
20230809,185900,335473260,5130,5130,5130,5130,0
|
|
20230809,185800,335473260,5130,5130,5130,5130,0
|
|
20230809,185700,335473260,5130,5130,5130,5130,0
|
|
20230809,185600,335473260,5130,5130,5130,5130,0
|
|
20230809,185500,335473260,5130,5130,5130,5130,0
|
|
20230809,185400,335473260,5130,5130,5130,5130,0
|
|
20230809,185300,335473260,5130,5130,5130,5130,0
|
|
20230809,185200,335473260,5130,5130,5130,5130,0
|
|
20230809,185100,335473260,5130,5130,5130,5130,0
|
|
20230809,185000,335473260,5130,5130,5130,5130,0
|
|
20230809,184900,335473260,5130,5130,5130,5130,0
|
|
20230809,184800,335473260,5130,5130,5130,5130,0
|
|
20230809,184700,335473260,5130,5130,5130,5130,0
|
|
20230809,184600,335473260,5130,5130,5130,5130,0
|
|
20230809,184500,335473260,5130,5130,5130,5130,0
|
|
20230809,184400,335473260,5130,5130,5130,5130,0
|
|
20230809,184300,335473260,5130,5130,5130,5130,0
|
|
20230809,184200,335473260,5130,5130,5130,5130,0
|
|
20230809,184100,335473260,5130,5130,5130,5130,1154
|
|
20230809,184000,335473260,5130,5130,5130,5130,0
|
|
20230809,183900,335473260,5130,5130,5130,5130,0
|
|
20230809,183800,335473260,5130,5130,5130,5130,0
|
|
20230809,183700,335473260,5130,5130,5130,5130,0
|
|
20230809,183600,335473260,5130,5130,5130,5130,0
|
|
20230809,183500,335473260,5130,5130,5130,5130,0
|
|
20230809,183400,335473260,5130,5130,5130,5130,0
|
|
20230809,183300,335473260,5130,5130,5130,5130,0
|
|
20230809,183200,335473260,5130,5130,5130,5130,0
|
|
20230809,183100,335473260,5130,5130,5130,5130,0
|
|
20230809,183000,335473260,5130,5130,5130,5130,0
|
|
20230809,182900,335473260,5130,5130,5130,5130,0
|
|
20230809,182800,335473260,5130,5130,5130,5130,0
|
|
20230809,182700,335473260,5130,5130,5130,5130,0
|
|
20230809,182600,335473260,5130,5130,5130,5130,0
|
|
20230809,182500,335473260,5130,5130,5130,5130,0
|
|
20230809,182400,335473260,5130,5130,5130,5130,0
|
|
20230809,182300,335473260,5130,5130,5130,5130,0
|
|
20230809,182200,335473260,5130,5130,5130,5130,0
|
|
20230809,182100,335473260,5130,5130,5130,5130,0
|
|
20230809,182000,335473260,5130,5130,5130,5130,0
|
|
20230809,181900,335473260,5130,5130,5130,5130,0
|
|
20230809,181800,335473260,5130,5130,5130,5130,0
|
|
20230809,181700,335473260,5130,5130,5130,5130,0
|
|
20230809,181600,335473260,5130,5130,5130,5130,0
|
|
20230809,181500,335473260,5130,5130,5130,5130,0
|
|
20230809,181400,335473260,5130,5130,5130,5130,0
|
|
20230809,181300,335473260,5130,5130,5130,5130,0
|
|
20230809,181200,335473260,5130,5130,5130,5130,0
|
|
20230809,181100,335473260,5130,5130,5130,5130,1154
|
|
20230809,181000,335473260,5130,5130,5130,5130,0
|
|
20230809,180900,335473260,5130,5130,5130,5130,0
|
|
20230809,180800,335473260,5130,5130,5130,5130,0
|
|
20230809,180700,335473260,5130,5130,5130,5130,0
|
|
20230809,180600,335473260,5130,5130,5130,5130,0
|
|
20230809,180500,335473260,5130,5130,5130,5130,0
|
|
20230809,180400,335473260,5130,5130,5130,5130,0
|
|
20230809,180300,335473260,5130,5130,5130,5130,0
|
|
20230809,180200,335473260,5130,5130,5130,5130,0
|
|
20230809,180100,335473260,5130,5130,5130,5130,0
|
|
20230809,180000,335473260,5130,5130,5130,5130,0
|
|
20230809,175900,335473260,5130,5130,5130,5130,0
|
|
20230809,175800,335473260,5130,5130,5130,5130,0
|
|
20230809,175700,335473260,5130,5130,5130,5130,0
|
|
20230809,175600,335473260,5130,5130,5130,5130,0
|
|
20230809,175500,335473260,5130,5130,5130,5130,0
|
|
20230809,175400,335473260,5130,5130,5130,5130,0
|
|
20230809,175300,335473260,5130,5130,5130,5130,0
|
|
20230809,175200,335473260,5130,5130,5130,5130,0
|
|
20230809,175100,335473260,5130,5130,5130,5130,0
|
|
20230809,175000,335473260,5130,5130,5130,5130,0
|
|
20230809,174900,335473260,5130,5130,5130,5130,0
|
|
20230809,174800,335473260,5130,5130,5130,5130,0
|
|
20230809,174700,335473260,5130,5130,5130,5130,0
|
|
20230809,174600,335473260,5130,5130,5130,5130,0
|
|
20230809,174500,335473260,5130,5130,5130,5130,0
|
|
20230809,174400,335473260,5130,5130,5130,5130,0
|
|
20230809,174300,335473260,5130,5130,5130,5130,0
|
|
20230809,174200,335473260,5130,5130,5130,5130,0
|
|
20230809,174100,335473260,5130,5130,5130,5130,1154
|
|
20230809,174000,335473260,5130,5130,5130,5130,0
|
|
20230809,173900,335473260,5130,5130,5130,5130,0
|
|
20230809,173800,335473260,5130,5130,5130,5130,0
|
|
20230809,173700,335473260,5130,5130,5130,5130,0
|
|
20230809,173600,335473260,5130,5130,5130,5130,0
|
|
20230809,173500,335473260,5130,5130,5130,5130,0
|
|
20230809,173400,335473260,5130,5130,5130,5130,0
|
|
20230809,173300,335473260,5130,5130,5130,5130,0
|
|
20230809,173200,335473260,5130,5130,5130,5130,0
|
|
20230809,173100,335473260,5130,5130,5130,5130,0
|
|
20230809,173000,335473260,5130,5130,5130,5130,0
|
|
20230809,172900,335473260,5130,5130,5130,5130,0
|
|
20230809,172800,335473260,5130,5130,5130,5130,0
|
|
20230809,172700,335473260,5130,5130,5130,5130,0
|
|
20230809,172600,335473260,5130,5130,5130,5130,0
|
|
20230809,172500,335473260,5130,5130,5130,5130,0
|
|
20230809,172400,335473260,5130,5130,5130,5130,0
|
|
20230809,172300,335473260,5130,5130,5130,5130,0
|
|
20230809,172200,335473260,5130,5130,5130,5130,0
|
|
20230809,172100,335473260,5130,5130,5130,5130,0
|
|
20230809,172000,335473260,5130,5130,5130,5130,0
|
|
20230809,171900,335473260,5130,5130,5130,5130,0
|
|
20230809,171800,335473260,5130,5130,5130,5130,0
|
|
20230809,171700,335473260,5130,5130,5130,5130,0
|
|
20230809,171600,335473260,5130,5130,5130,5130,0
|
|
20230809,171500,335473260,5130,5130,5130,5130,0
|
|
20230809,171400,335473260,5130,5130,5130,5130,0
|
|
20230809,171300,335473260,5130,5130,5130,5130,0
|
|
20230809,171200,335473260,5130,5130,5130,5130,0
|
|
20230809,171100,335473260,5130,5130,5130,5130,1154
|
|
20230809,171000,335473260,5130,5130,5130,5130,0
|
|
20230809,170900,335473260,5130,5130,5130,5130,0
|
|
20230809,170800,335473260,5130,5130,5130,5130,0
|
|
20230809,170700,335473260,5130,5130,5130,5130,0
|
|
20230809,170600,335473260,5130,5130,5130,5130,0
|
|
20230809,170500,335473260,5130,5130,5130,5130,0
|
|
20230809,170400,335473260,5130,5130,5130,5130,0
|
|
20230809,170300,335473260,5130,5130,5130,5130,0
|
|
20230809,170200,335473260,5130,5130,5130,5130,0
|
|
20230809,170100,335473260,5130,5130,5130,5130,0
|
|
20230809,170000,335473260,5130,5130,5130,5130,0
|
|
20230809,165900,335473260,5130,5130,5130,5130,0
|
|
20230809,165800,335473260,5130,5130,5130,5130,0
|
|
20230809,165700,335473260,5130,5130,5130,5130,0
|
|
20230809,165600,335473260,5130,5130,5130,5130,0
|
|
20230809,165500,335473260,5130,5130,5130,5130,0
|
|
20230809,165400,335473260,5130,5130,5130,5130,0
|
|
20230809,165300,335473260,5130,5130,5130,5130,0
|
|
20230809,165200,335473260,5130,5130,5130,5130,0
|
|
20230809,165100,335473260,5130,5130,5130,5130,0
|
|
20230809,165000,335473260,5130,5130,5130,5130,0
|
|
20230809,164900,335473260,5130,5130,5130,5130,0
|
|
20230809,164800,335473260,5130,5130,5130,5130,0
|
|
20230809,164700,335473260,5130,5130,5130,5130,0
|
|
20230809,164600,335473260,5130,5130,5130,5130,0
|
|
20230809,164500,335473260,5130,5130,5130,5130,0
|
|
20230809,164400,335473260,5130,5130,5130,5130,0
|
|
20230809,164300,335473260,5130,5130,5130,5130,0
|
|
20230809,164200,335473260,5130,5130,5130,5130,0
|
|
20230809,164100,335473260,5130,5130,5130,5130,1154
|
|
20230809,164000,335473260,5130,5130,5130,5130,0
|
|
20230809,163900,335473260,5130,5130,5130,5130,0
|
|
20230809,163800,335473260,5130,5130,5130,5130,0
|
|
20230809,163700,335473260,5130,5130,5130,5130,0
|
|
20230809,163600,335473260,5130,5130,5130,5130,0
|
|
20230809,163500,335473260,5130,5130,5130,5130,0
|
|
20230809,163400,335473260,5130,5130,5130,5130,0
|
|
20230809,163300,335473260,5130,5130,5130,5130,0
|
|
20230809,163200,335473260,5130,5130,5130,5130,0
|
|
20230809,163100,335473260,5130,5130,5130,5130,0
|
|
20230809,163000,335473260,5130,5130,5130,5130,0
|
|
20230809,162900,335473260,5130,5130,5130,5130,0
|
|
20230809,162800,335473260,5130,5130,5130,5130,0
|
|
20230809,162700,335473260,5130,5130,5130,5130,0
|
|
20230809,162600,335473260,5130,5130,5130,5130,0
|
|
20230809,162500,335473260,5130,5130,5130,5130,0
|
|
20230809,162400,335473260,5130,5130,5130,5130,0
|
|
20230809,162300,335473260,5130,5130,5130,5130,0
|
|
20230809,162200,335473260,5130,5130,5130,5130,0
|
|
20230809,162100,335473260,5130,5130,5130,5130,0
|
|
20230809,162000,335473260,5130,5130,5130,5130,0
|
|
20230809,161900,335473260,5130,5130,5130,5130,0
|
|
20230809,161800,335473260,5130,5130,5130,5130,0
|
|
20230809,161700,335473260,5130,5130,5130,5130,0
|
|
20230809,161600,335473260,5130,5130,5130,5130,0
|
|
20230809,161500,335473260,5130,5130,5130,5130,0
|
|
20230809,161400,335473260,5130,5130,5130,5130,0
|
|
20230809,161300,335473260,5130,5130,5130,5130,0
|
|
20230809,161200,335473260,5130,5130,5130,5130,0
|
|
20230809,161100,335473260,5130,5130,5130,5130,1154
|
|
20230809,161000,335473260,5130,5130,5130,5130,0
|
|
20230809,160900,335473260,5130,5130,5130,5130,0
|
|
20230809,160800,335473260,5130,5130,5130,5130,0
|
|
20230809,160700,335473260,5130,5130,5130,5130,0
|
|
20230809,160600,335473260,5130,5130,5130,5130,0
|
|
20230809,160500,335473260,5130,5130,5130,5130,0
|
|
20230809,160400,335473260,5130,5130,5130,5130,0
|
|
20230809,160300,335473260,5130,5130,5130,5130,0
|
|
20230809,160200,335473260,5130,5130,5130,5130,0
|
|
20230809,160100,335473260,5130,5130,5130,5130,0
|
|
20230809,160000,335473260,5130,5130,5130,5130,0
|
|
20230809,155900,335473260,5130,5130,5130,5130,0
|
|
20230809,155800,335473260,5130,5130,5130,5130,0
|
|
20230809,155700,335473260,5130,5130,5130,5130,0
|
|
20230809,155600,335473260,5130,5130,5130,5130,0
|
|
20230809,155500,335473260,5130,5130,5130,5130,0
|
|
20230809,155400,335473260,5130,5130,5130,5130,0
|
|
20230809,155300,335473260,5130,5130,5130,5130,0
|
|
20230809,155200,335473260,5130,5130,5130,5130,0
|
|
20230809,155100,335473260,5130,5130,5130,5130,0
|
|
20230809,155000,335473260,5130,5130,5130,5130,0
|
|
20230809,154900,335473260,5130,5130,5130,5130,0
|
|
20230809,154800,335473260,5130,5130,5130,5130,0
|
|
20230809,154700,335473260,5130,5130,5130,5130,0
|
|
20230809,154600,335473260,5130,5130,5130,5130,0
|
|
20230809,154500,335473260,5130,5130,5130,5130,0
|
|
20230809,154400,335473260,5130,5130,5130,5130,0
|
|
20230809,154300,335473260,5130,5130,5130,5130,0
|
|
20230809,154200,335473260,5130,5130,5130,5130,0
|
|
20230809,154100,335473260,5130,5130,5130,5130,1154
|
|
20230809,154000,335473260,5130,5130,5130,5130,0
|
|
20230809,153900,335473260,5130,5130,5130,5130,0
|
|
20230809,153800,335473260,5130,5130,5130,5130,0
|
|
20230809,153700,335473260,5130,5130,5130,5130,0
|
|
20230809,153600,335473260,5130,5130,5130,5130,0
|
|
20230809,153500,335473260,5130,5130,5130,5130,0
|
|
20230809,153400,335473260,5130,5130,5130,5130,0
|
|
20230809,153300,335473260,5130,5130,5130,5130,0
|
|
20230809,153200,335473260,5130,5130,5130,5130,0
|
|
20230809,153100,335473260,5130,5130,5130,5130,0
|
|
20230809,153000,335473260,5130,5130,5130,5130,1154
|
|
20230809,152900,329553240,5100,5100,5100,5100,0
|
|
20230809,152800,329553240,5100,5100,5100,5100,0
|
|
20230809,152700,329553240,5100,5100,5100,5100,0
|
|
20230809,152600,329553240,5100,5100,5100,5100,0
|
|
20230809,152500,329553240,5100,5100,5100,5100,0
|
|
20230809,152400,329553240,5100,5100,5100,5100,0
|
|
20230809,152300,329553240,5100,5100,5100,5100,0
|
|
20230809,152200,329553240,5100,5100,5100,5100,0
|
|
20230809,152100,329553240,5100,5100,5100,5100,0
|
|
20230809,152000,329553240,5100,5100,5100,5100,0
|
|
20230809,151900,329553240,5100,5120,5120,5100,121
|
|
20230809,151800,328935740,5120,5120,5120,5120,0
|
|
20230809,151700,328935740,5120,5120,5120,5120,0
|
|
20230809,151600,328935740,5120,5120,5120,5120,5
|
|
20230809,151500,328910140,5130,5130,5130,5130,0
|
|
20230809,151400,328910140,5130,5130,5130,5130,357
|
|
20230809,151300,327078730,5130,5120,5130,5120,427
|
|
20230809,151200,324888240,5120,5120,5120,5120,86
|
|
20230809,151100,324447920,5120,5120,5120,5120,0
|
|
20230809,151000,324447920,5120,5120,5120,5110,1348
|
|
20230809,150900,317555500,5130,5130,5130,5130,0
|
|
20230809,150800,317555500,5130,5130,5130,5130,34
|
|
20230809,150700,317381080,5120,5120,5120,5120,0
|
|
20230809,150600,317381080,5120,5120,5120,5120,100
|
|
20230809,150500,316869080,5120,5130,5130,5120,210
|
|
20230809,150400,315793580,5130,5130,5130,5130,0
|
|
20230809,150300,315793580,5130,5130,5130,5130,1
|
|
20230809,150200,315788450,5120,5120,5120,5120,890
|
|
20230809,150100,311231650,5140,5130,5140,5130,308
|
|
20230809,150000,309651600,5130,5140,5140,5130,11
|
|
20230809,145900,309595160,5130,5130,5130,5130,389
|
|
20230809,145800,307599590,5130,5130,5130,5130,10
|
|
20230809,145700,307548290,5130,5120,5130,5120,993
|
|
20230809,145600,302464120,5120,5120,5120,5120,11
|
|
20230809,145500,302407800,5110,5120,5120,5110,21
|
|
20230809,145400,302300480,5120,5120,5120,5120,0
|
|
20230809,145300,302300480,5120,5120,5120,5120,320
|
|
20230809,145200,300662080,5110,5120,5120,5110,12
|
|
20230809,145100,300600650,5120,5120,5120,5120,0
|
|
20230809,145000,300600650,5120,5120,5120,5120,1
|
|
20230809,144900,300595530,5100,5100,5100,5100,426
|
|
20230809,144800,298422930,5110,5110,5110,5110,0
|
|
20230809,144700,298422930,5110,5100,5110,5100,102
|
|
20230809,144600,297901730,5110,5110,5110,5110,10
|
|
20230809,144500,297850630,5100,5100,5100,5100,95
|
|
20230809,144400,297366130,5100,5100,5100,5100,1
|
|
20230809,144300,297361030,5100,5100,5100,5100,25
|
|
20230809,144200,297233530,5110,5110,5110,5110,300
|
|
20230809,144100,295700530,5110,5110,5110,5110,200
|
|
20230809,144000,294678530,5110,5110,5110,5110,160
|
|
20230809,143900,293860930,5110,5110,5110,5110,100
|
|
20230809,143800,293349930,5110,5110,5110,5110,450
|
|
20230809,143700,291050430,5120,5120,5120,5120,0
|
|
20230809,143600,291050430,5120,5120,5120,5120,0
|
|
20230809,143500,291050430,5120,5120,5120,5120,20
|
|
20230809,143400,290948030,5120,5120,5120,5120,10
|
|
20230809,143300,290896830,5120,5120,5120,5120,0
|
|
20230809,143200,290896830,5120,5120,5120,5120,1
|
|
20230809,143100,290891710,5110,5110,5110,5110,0
|
|
20230809,143000,290891710,5110,5110,5110,5110,183
|
|
20230809,142900,289956580,5110,5110,5110,5110,218
|
|
20230809,142800,288842600,5110,5120,5120,5110,850
|
|
20230809,142700,284498860,5120,5120,5120,5120,0
|
|
20230809,142600,284498860,5120,5120,5120,5120,0
|
|
20230809,142500,284498860,5120,5120,5120,5120,0
|
|
20230809,142400,284498860,5120,5110,5120,5110,111
|
|
20230809,142300,283931540,5110,5110,5110,5110,0
|
|
20230809,142200,283931540,5110,5110,5110,5110,102
|
|
20230809,142100,283410320,5100,5100,5100,5100,0
|
|
20230809,142000,283410320,5100,5100,5100,5100,1
|
|
20230809,141900,283405220,5120,5110,5120,5110,230
|
|
20230809,141800,282227920,5100,5100,5100,5100,20
|
|
20230809,141700,282125920,5110,5110,5110,5110,0
|
|
20230809,141600,282125920,5110,5110,5110,5110,19
|
|
20230809,141500,282028830,5100,5110,5110,5100,101
|
|
20230809,141400,281512920,5110,5110,5110,5110,0
|
|
20230809,141300,281512920,5110,5110,5110,5110,0
|
|
20230809,141200,281512920,5110,5110,5110,5110,0
|
|
20230809,141100,281512920,5110,5110,5110,5110,0
|
|
20230809,141000,281512920,5110,5110,5110,5110,100
|
|
20230809,140900,281001920,5110,5110,5110,5110,0
|
|
20230809,140800,281001920,5110,5110,5110,5110,31
|
|
20230809,140700,280843510,5120,5120,5120,5120,0
|
|
20230809,140600,280843510,5120,5120,5120,5120,0
|
|
20230809,140500,280843510,5120,5120,5120,5120,0
|
|
20230809,140400,280843510,5120,5120,5120,5120,0
|
|
20230809,140300,280843510,5120,5120,5120,5120,0
|
|
20230809,140200,280843510,5120,5120,5120,5120,0
|
|
20230809,140100,280843510,5120,5120,5120,5120,0
|
|
20230809,140000,280843510,5120,5120,5120,5120,0
|
|
20230809,135900,280843510,5120,5120,5120,5120,0
|
|
20230809,135800,280843510,5120,5120,5120,5120,20
|
|
20230809,135700,280741110,5120,5120,5120,5120,29
|
|
20230809,135600,280592630,5120,5120,5120,5120,50
|
|
20230809,135500,280336630,5120,5120,5120,5120,326
|
|
20230809,135400,278667510,5120,5120,5120,5120,1
|
|
20230809,135300,278662390,5100,5100,5100,5100,902
|
|
20230809,135200,274062190,5100,5100,5100,5100,400
|
|
20230809,135100,272022190,5080,5080,5080,5080,999
|
|
20230809,135000,266947270,5080,5080,5080,5080,3
|
|
20230809,134900,266932030,5080,5080,5080,5080,8
|
|
20230809,134800,266891390,5080,5080,5080,5080,1040
|
|
20230809,134700,261608190,5090,5090,5090,5090,70
|
|
20230809,134600,261251890,5090,5090,5090,5090,0
|
|
20230809,134500,261251890,5090,5090,5090,5090,0
|
|
20230809,134400,261251890,5090,5090,5090,5090,110
|
|
20230809,134300,260691990,5100,5100,5100,5100,2
|
|
20230809,134200,260681790,5110,5110,5110,5110,0
|
|
20230809,134100,260681790,5110,5110,5110,5110,0
|
|
20230809,134000,260681790,5110,5110,5110,5110,0
|
|
20230809,133900,260681790,5110,5110,5110,5110,1
|
|
20230809,133800,260676680,5120,5120,5120,5120,0
|
|
20230809,133700,260676680,5120,5120,5120,5120,614
|
|
20230809,133600,257533000,5120,5080,5120,5080,1098
|
|
20230809,133500,251925620,5090,5100,5100,5090,1596
|
|
20230809,133400,243796020,5100,5100,5100,5100,1504
|
|
20230809,133300,236125620,5100,5100,5100,5100,0
|
|
20230809,133200,236125620,5100,5100,5100,5100,1860
|
|
20230809,133100,226639620,5100,5100,5100,5100,0
|
|
20230809,133000,226639620,5100,5110,5110,5100,1814
|
|
20230809,132900,217387230,5110,5110,5110,5110,200
|
|
20230809,132800,216365230,5110,5110,5110,5110,0
|
|
20230809,132700,216365230,5110,5110,5110,5110,0
|
|
20230809,132600,216365230,5110,5110,5110,5110,1
|
|
20230809,132500,216360120,5110,5110,5110,5110,69
|
|
20230809,132400,216007530,5100,5100,5100,5100,0
|
|
20230809,132300,216007530,5100,5100,5100,5100,0
|
|
20230809,132200,216007530,5100,5100,5100,5100,72
|
|
20230809,132100,215640330,5100,5110,5110,5100,198
|
|
20230809,132000,214629940,5130,5130,5130,5130,0
|
|
20230809,131900,214629940,5130,5120,5130,5120,2
|
|
20230809,131800,214619690,5120,5130,5130,5120,357
|
|
20230809,131700,212791550,5130,5130,5130,5130,100
|
|
20230809,131600,212278550,5150,5120,5150,5120,5
|
|
20230809,131500,212252870,5120,5160,5160,5120,135
|
|
20230809,131400,211559250,5160,5150,5170,5130,423
|
|
20230809,131300,209381210,5150,5170,5170,5150,205
|
|
20230809,131200,208324660,5140,5140,5190,5090,2250
|
|
20230809,131100,196766630,5150,5150,5150,5150,3
|
|
20230809,131000,196751180,5150,5150,5150,5150,0
|
|
20230809,130900,196751180,5150,5150,5150,5150,0
|
|
20230809,130800,196751180,5150,5150,5150,5100,235
|
|
20230809,130700,195545260,5140,5140,5140,5140,184
|
|
20230809,130600,194599500,5130,5110,5130,5110,959
|
|
20230809,130500,189685140,5100,5100,5100,5100,333
|
|
20230809,130400,187986840,5100,5100,5100,5100,51
|
|
20230809,130300,187726740,5100,5100,5100,5100,574
|
|
20230809,130200,184799340,5090,5100,5100,5090,560
|
|
20230809,130100,181943390,5110,5100,5110,5100,651
|
|
20230809,130000,178623280,5090,5090,5090,5090,200
|
|
20230809,125900,177605280,5090,5090,5090,5090,10
|
|
20230809,125800,177554380,5090,5090,5090,5090,0
|
|
20230809,125700,177554380,5090,5090,5090,5080,1427
|
|
20230809,125600,170291040,5090,5100,5100,5090,713
|
|
20230809,125500,166660680,5100,5100,5100,5100,4
|
|
20230809,125400,166640280,5080,5080,5080,5080,0
|
|
20230809,125300,166640280,5080,5100,5100,5080,1882
|
|
20230809,125200,157042100,5100,5100,5100,5100,0
|
|
20230809,125100,157042100,5100,5100,5100,5100,200
|
|
20230809,125000,156022100,5100,5100,5100,5100,0
|
|
20230809,124900,156022100,5100,5100,5100,5070,3
|
|
20230809,124800,156006830,5080,5080,5090,5080,1674
|
|
20230809,124700,147496330,5070,5070,5070,5070,0
|
|
20230809,124600,147496330,5070,5070,5070,5070,65
|
|
20230809,124500,147166780,5070,5060,5070,5060,11
|
|
20230809,124400,147111020,5070,5060,5070,5060,221
|
|
20230809,124300,145990860,5070,5070,5070,5070,0
|
|
20230809,124200,145990860,5070,5070,5070,5070,1
|
|
20230809,124100,145985790,5080,5080,5080,5080,0
|
|
20230809,124000,145985790,5080,5050,5080,5050,231
|
|
20230809,123900,144816610,5050,5050,5050,5050,26
|
|
20230809,123800,144685310,5050,5050,5050,5050,0
|
|
20230809,123700,144685310,5050,5080,5080,5050,265
|
|
20230809,123600,143346940,5080,5080,5080,5080,3
|
|
20230809,123500,143331700,5080,5080,5080,5080,900
|
|
20230809,123400,138759700,5090,5090,5090,5090,100
|
|
20230809,123300,138250700,5080,5080,5080,5080,0
|
|
20230809,123200,138250700,5080,5080,5080,5080,612
|
|
20230809,123100,135141740,5050,5080,5080,5050,69
|
|
20230809,123000,134792990,5080,5080,5080,5080,500
|
|
20230809,122900,132252990,5050,5050,5050,5050,0
|
|
20230809,122800,132252990,5050,5050,5050,5050,0
|
|
20230809,122700,132252990,5050,5050,5050,5050,51
|
|
20230809,122600,131995440,5080,5060,5080,5060,651
|
|
20230809,122500,128688380,5090,5080,5090,5080,643
|
|
20230809,122400,125417010,5050,5050,5070,5050,287
|
|
20230809,122300,123963590,5060,5060,5060,5060,0
|
|
20230809,122200,123963590,5060,5060,5060,5060,0
|
|
20230809,122100,123963590,5060,5060,5060,5060,1
|
|
20230809,122000,123958530,5060,5060,5060,5060,0
|
|
20230809,121900,123958530,5060,5050,5060,5050,477
|
|
20230809,121800,121546610,5060,5050,5060,5050,1254
|
|
20230809,121700,115207000,5050,5040,5050,5040,1356
|
|
20230809,121600,108360090,5040,5040,5040,5040,0
|
|
20230809,121500,108360090,5040,5040,5040,5040,0
|
|
20230809,121400,108360090,5040,5010,5040,5010,41
|
|
20230809,121300,108153540,5050,5050,5050,5050,0
|
|
20230809,121200,108153540,5050,5050,5050,5050,0
|
|
20230809,121100,108153540,5050,5050,5050,5050,0
|
|
20230809,121000,108153540,5050,5050,5050,5050,0
|
|
20230809,120900,108153540,5050,5050,5050,5050,0
|
|
20230809,120800,108153540,5050,5050,5050,5050,0
|
|
20230809,120700,108153540,5050,5050,5050,5050,0
|
|
20230809,120600,108153540,5050,5050,5050,5050,0
|
|
20230809,120500,108153540,5050,5050,5050,5050,0
|
|
20230809,120400,108153540,5050,5050,5050,5050,0
|
|
20230809,120300,108153540,5050,5050,5050,5050,0
|
|
20230809,120200,108153540,5050,5050,5050,5050,0
|
|
20230809,120100,108153540,5050,5050,5050,5050,0
|
|
20230809,120000,108153540,5050,5050,5050,5050,0
|
|
20230809,115900,108153540,5050,5050,5050,5050,0
|
|
20230809,115800,108153540,5050,5040,5050,5040,100
|
|
20230809,115700,107648630,5050,5050,5050,5050,99
|
|
20230809,115600,107148680,5050,5040,5050,5040,101
|
|
20230809,115500,106639630,5040,5010,5040,5010,2
|
|
20230809,115400,106629580,5040,5040,5040,5040,1
|
|
20230809,115300,106624540,5040,5040,5040,5040,197
|
|
20230809,115200,105631660,5050,5050,5050,5050,456
|
|
20230809,115100,103328860,5050,5050,5050,5050,16
|
|
20230809,115000,103248060,5050,5050,5050,5050,0
|
|
20230809,114900,103248060,5050,5040,5050,5040,50
|
|
20230809,114800,102995970,5040,5040,5040,5040,0
|
|
20230809,114700,102995970,5040,5040,5040,5040,0
|
|
20230809,114600,102995970,5040,5030,5040,5030,2
|
|
20230809,114500,102985900,5010,5010,5010,5010,0
|
|
20230809,114400,102985900,5010,5010,5010,5010,0
|
|
20230809,114300,102985900,5010,5040,5040,5010,1089
|
|
20230809,114200,97501620,5050,5050,5050,5050,0
|
|
20230809,114100,97501620,5050,5050,5050,5050,0
|
|
20230809,114000,97501620,5050,5050,5050,5050,0
|
|
20230809,113900,97501620,5050,5050,5050,5050,4
|
|
20230809,113800,97481420,5040,5040,5040,5020,468
|
|
20230809,113700,95129420,5030,5030,5030,5030,0
|
|
20230809,113600,95129420,5030,5020,5030,5020,7
|
|
20230809,113500,95094240,5020,5020,5020,5020,19
|
|
20230809,113400,94998860,5030,5030,5030,5030,98
|
|
20230809,113300,94505920,5030,5030,5030,5030,0
|
|
20230809,113200,94505920,5030,5020,5030,5020,5
|
|
20230809,113100,94480810,5020,5020,5020,5020,0
|
|
20230809,113000,94480810,5020,5020,5020,5020,15
|
|
20230809,112900,94405510,5020,5020,5020,5020,2
|
|
20230809,112800,94395470,5020,5030,5030,5020,96
|
|
20230809,112700,93912850,5030,5020,5030,5020,68
|
|
20230809,112600,93571480,5010,5010,5010,5010,0
|
|
20230809,112500,93571480,5010,5010,5010,5010,200
|
|
20230809,112400,92569480,5000,5000,5000,5000,0
|
|
20230809,112300,92569480,5000,5000,5000,5000,0
|
|
20230809,112200,92569480,5000,5000,5000,5000,0
|
|
20230809,112100,92569480,5000,5000,5000,5000,165
|
|
20230809,112000,91744480,5000,5000,5000,5000,306
|
|
20230809,111900,90214480,5020,5020,5020,5020,0
|
|
20230809,111800,90214480,5020,5010,5020,5010,908
|
|
20230809,111700,85656340,5020,5020,5020,5020,23
|
|
20230809,111600,85540880,5010,5010,5010,5010,0
|
|
20230809,111500,85540880,5010,5000,5010,5000,260
|
|
20230809,111400,84238330,5000,5000,5000,5000,25
|
|
20230809,111300,84113330,4970,4970,4970,4970,5
|
|
20230809,111200,84088480,5000,5000,5000,5000,0
|
|
20230809,111100,84088480,5000,5000,5000,5000,70
|
|
20230809,111000,83738480,5000,5000,5000,5000,18
|
|
20230809,110900,83648480,5000,4975,5000,4970,266
|
|
20230809,110800,82324520,4975,4975,4975,4975,180
|
|
20230809,110700,81429020,5000,5000,5000,5000,0
|
|
20230809,110600,81429020,5000,5000,5000,5000,0
|
|
20230809,110500,81429020,5000,5000,5000,5000,14
|
|
20230809,110400,81359020,5000,4980,5000,4980,137
|
|
20230809,110300,80676660,4980,5000,5000,4980,460
|
|
20230809,110200,78382750,5010,5000,5010,5000,500
|
|
20230809,110100,75878300,5010,4995,5010,4995,600
|
|
20230809,110000,72873410,4990,4990,4990,4990,1
|
|
20230809,105900,72868420,4990,4990,4990,4990,0
|
|
20230809,105800,72868420,4990,4990,4990,4990,0
|
|
20230809,105700,72868420,4990,4990,4990,4990,0
|
|
20230809,105600,72868420,4990,4990,4990,4990,0
|
|
20230809,105500,72868420,4990,4990,4990,4990,29
|
|
20230809,105400,72723710,4985,4985,4985,4985,0
|
|
20230809,105300,72723710,4985,4985,4985,4985,71
|
|
20230809,105200,72369775,4990,4990,4990,4990,1
|
|
20230809,105100,72364785,4995,4995,4995,4995,0
|
|
20230809,105000,72364785,4995,4995,4995,4995,0
|
|
20230809,104900,72364785,4995,4995,4995,4995,12
|
|
20230809,104800,72304845,4995,4995,4995,4995,2
|
|
20230809,104700,72294855,4995,5000,5000,4985,669
|
|
20230809,104600,68953180,5010,5010,5010,5010,0
|
|
20230809,104500,68953180,5010,5010,5010,5010,0
|
|
20230809,104400,68953180,5010,5010,5010,5010,0
|
|
20230809,104300,68953180,5010,5010,5010,5010,0
|
|
20230809,104200,68953180,5010,5010,5010,5010,0
|
|
20230809,104100,68953180,5010,5010,5010,5010,0
|
|
20230809,104000,68953180,5010,5010,5010,5010,1
|
|
20230809,103900,68948170,5010,5010,5010,5010,0
|
|
20230809,103800,68948170,5010,5010,5010,5010,0
|
|
20230809,103700,68948170,5010,5010,5010,5010,2
|
|
20230809,103600,68938150,5010,5010,5010,5010,0
|
|
20230809,103500,68938150,5010,5010,5010,5010,0
|
|
20230809,103400,68938150,5010,5010,5010,5010,0
|
|
20230809,103300,68938150,5010,5000,5010,5000,25
|
|
20230809,103200,68812950,4995,4995,4995,4995,0
|
|
20230809,103100,68812950,4995,4995,5000,4995,531
|
|
20230809,103000,66158700,4990,4990,4990,4990,52
|
|
20230809,102900,65899220,4980,4980,4980,4980,0
|
|
20230809,102800,65899220,4980,4980,4980,4980,0
|
|
20230809,102700,65899220,4980,4980,4980,4980,0
|
|
20230809,102600,65899220,4980,4980,4980,4980,0
|
|
20230809,102500,65899220,4980,4965,4980,4965,342
|
|
20230809,102400,64196485,4965,4965,4965,4965,0
|
|
20230809,102300,64196485,4965,4970,4970,4965,272
|
|
20230809,102200,62845970,4970,4970,4970,4970,0
|
|
20230809,102100,62845970,4970,4970,4970,4970,0
|
|
20230809,102000,62845970,4970,4970,4970,4970,0
|
|
20230809,101900,62845970,4970,4970,4970,4970,0
|
|
20230809,101800,62845970,4970,4970,4970,4970,0
|
|
20230809,101700,62845970,4970,4970,4970,4970,0
|
|
20230809,101600,62845970,4970,4970,4970,4970,0
|
|
20230809,101500,62845970,4970,4970,4970,4970,152
|
|
20230809,101400,62090530,4970,4980,4980,4970,500
|
|
20230809,101300,59602695,5000,5000,5000,5000,0
|
|
20230809,101200,59602695,5000,5000,5000,5000,50
|
|
20230809,101100,59352695,5000,5000,5000,5000,78
|
|
20230809,101000,58962695,5000,5000,5000,5000,1
|
|
20230809,100900,58957695,4975,4975,4975,4975,0
|
|
20230809,100800,58957695,4975,4975,4975,4975,0
|
|
20230809,100700,58957695,4975,4975,4975,4975,0
|
|
20230809,100600,58957695,4975,4975,4975,4975,0
|
|
20230809,100500,58957695,4975,4975,4975,4975,0
|
|
20230809,100400,58957695,4975,4975,4975,4975,0
|
|
20230809,100300,58957695,4975,4975,4975,4975,0
|
|
20230809,100200,58957695,4975,4975,4975,4975,5
|
|
20230809,100100,58932820,4975,4975,4975,4975,0
|
|
20230809,100000,58932820,4975,4975,4975,4975,0
|
|
20230809,095900,58932820,4975,4975,4975,4975,0
|
|
20230809,095800,58932820,4975,4975,4975,4975,0
|
|
20230809,095700,58932820,4975,4975,4975,4975,0
|
|
20230809,095600,58932820,4975,4975,4975,4975,0
|
|
20230809,095500,58932820,4975,4975,4975,4975,197
|
|
20230809,095400,57952745,5010,4975,5010,4975,307
|
|
20230809,095300,56425350,4975,4995,5020,4975,606
|
|
20230809,095200,53394925,5000,4995,5000,4960,1315
|
|
20230809,095100,46824075,4995,4960,4995,4955,136
|
|
20230809,095000,46145555,4960,4940,4960,4940,101
|
|
20230809,094900,45646595,4935,4935,4935,4935,0
|
|
20230809,094800,45646595,4935,4930,4935,4930,15
|
|
20230809,094700,45572595,4955,4945,4955,4945,1558
|
|
20230809,094600,37864575,4945,4940,4945,4940,329
|
|
20230809,094500,36239310,4925,4935,4935,4925,636
|
|
20230809,094400,33104910,4925,4925,4925,4925,0
|
|
20230809,094300,33104910,4925,4925,4925,4925,20
|
|
20230809,094200,33006410,4925,4925,4925,4925,130
|
|
20230809,094100,32366160,4945,4945,4945,4945,150
|
|
20230809,094000,31624410,4925,4925,4925,4925,57
|
|
20230809,093900,31343685,4920,4920,4920,4920,68
|
|
20230809,093800,31009125,4925,4925,4925,4925,69
|
|
20230809,093700,30669300,4945,4945,4945,4945,0
|
|
20230809,093600,30669300,4945,4945,4945,4945,0
|
|
20230809,093500,30669300,4945,4945,4945,4945,3
|
|
20230809,093400,30654465,4950,4950,4950,4950,100
|
|
20230809,093300,30159465,4950,4935,4950,4935,221
|
|
20230809,093200,29067940,4940,4935,4940,4930,106
|
|
20230809,093100,28544915,4930,4925,4935,4925,5
|
|
20230809,093000,28520275,4920,4920,4920,4920,0
|
|
20230809,092900,28520275,4920,4920,4920,4920,100
|
|
20230809,092800,28028275,4920,4920,4920,4920,19
|
|
20230809,092700,27934795,4925,4925,4925,4925,31
|
|
20230809,092600,27782120,4930,4930,4930,4930,7
|
|
20230809,092500,27747610,4930,4930,4930,4930,207
|
|
20230809,092400,26727100,4930,4935,4940,4930,11
|
|
20230809,092300,26672780,4930,4930,4930,4930,5
|
|
20230809,092200,26648130,4925,4925,4925,4925,0
|
|
20230809,092100,26648130,4925,4925,4925,4925,2
|
|
20230809,092000,26638280,4900,4900,4900,4900,0
|
|
20230809,091900,26638280,4900,4910,4910,4900,243
|
|
20230809,091800,25447130,4900,4920,4920,4900,169
|
|
20230809,091700,24616090,4920,4920,4920,4920,0
|
|
20230809,091600,24616090,4920,4920,4920,4920,3
|
|
20230809,091500,24601330,4920,4920,4920,4920,0
|
|
20230809,091400,24601330,4920,4910,4920,4910,52
|
|
20230809,091300,24345750,4905,4895,4905,4895,6
|
|
20230809,091200,24316350,4890,4890,4890,4890,12
|
|
20230809,091100,24257670,4885,4885,4885,4885,0
|
|
20230809,091000,24257670,4885,4860,4885,4860,2
|
|
20230809,090900,24247925,4855,4900,4900,4850,390
|
|
20230809,090800,22352160,4915,4905,4915,4905,18
|
|
20230809,090700,22263780,4900,4865,4900,4865,83
|
|
20230809,090600,21857115,4865,4920,4920,4865,202
|
|
20230809,090500,20871315,4915,4910,4915,4910,662
|
|
20230809,090400,17619060,4910,4900,4910,4900,20
|
|
20230809,090300,17520935,4865,4875,4875,4865,878
|
|
20230809,090200,13247285,4910,4900,4910,4900,513
|
|
20230809,090100,10733565,4870,4870,4870,4870,488
|
|
20230809,090000,8357005,4900,4870,4900,4870,1716
|