625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,192200,275374810,5860,5860,5860,5860,834
|
|
20230828,192100,275374810,5860,5860,5860,5860,0
|
|
20230828,192000,275374810,5860,5860,5860,5860,0
|
|
20230828,191900,275374810,5860,5860,5860,5860,0
|
|
20230828,191800,275374810,5860,5860,5860,5860,0
|
|
20230828,191700,275374810,5860,5860,5860,5860,0
|
|
20230828,191600,275374810,5860,5860,5860,5860,0
|
|
20230828,191500,275374810,5860,5860,5860,5860,0
|
|
20230828,191400,275374810,5860,5860,5860,5860,0
|
|
20230828,191300,275374810,5860,5860,5860,5860,0
|
|
20230828,191200,275374810,5860,5860,5860,5860,0
|
|
20230828,191100,275374810,5860,5860,5860,5860,0
|
|
20230828,191000,275374810,5860,5860,5860,5860,0
|
|
20230828,190900,275374810,5860,5860,5860,5860,0
|
|
20230828,190800,275374810,5860,5860,5860,5860,0
|
|
20230828,190700,275374810,5860,5860,5860,5860,0
|
|
20230828,190600,275374810,5860,5860,5860,5860,0
|
|
20230828,190500,275374810,5860,5860,5860,5860,0
|
|
20230828,190400,275374810,5860,5860,5860,5860,0
|
|
20230828,190300,275374810,5860,5860,5860,5860,0
|
|
20230828,190200,275374810,5860,5860,5860,5860,0
|
|
20230828,190100,275374810,5860,5860,5860,5860,0
|
|
20230828,190000,275374810,5860,5860,5860,5860,0
|
|
20230828,185900,275374810,5860,5860,5860,5860,0
|
|
20230828,185800,275374810,5860,5860,5860,5860,0
|
|
20230828,185700,275374810,5860,5860,5860,5860,0
|
|
20230828,185600,275374810,5860,5860,5860,5860,0
|
|
20230828,185500,275374810,5860,5860,5860,5860,0
|
|
20230828,185400,275374810,5860,5860,5860,5860,0
|
|
20230828,185300,275374810,5860,5860,5860,5860,0
|
|
20230828,185200,275374810,5860,5860,5860,5860,834
|
|
20230828,185100,275374810,5860,5860,5860,5860,0
|
|
20230828,185000,275374810,5860,5860,5860,5860,0
|
|
20230828,184900,275374810,5860,5860,5860,5860,0
|
|
20230828,184800,275374810,5860,5860,5860,5860,0
|
|
20230828,184700,275374810,5860,5860,5860,5860,0
|
|
20230828,184600,275374810,5860,5860,5860,5860,0
|
|
20230828,184500,275374810,5860,5860,5860,5860,0
|
|
20230828,184400,275374810,5860,5860,5860,5860,0
|
|
20230828,184300,275374810,5860,5860,5860,5860,0
|
|
20230828,184200,275374810,5860,5860,5860,5860,0
|
|
20230828,184100,275374810,5860,5860,5860,5860,0
|
|
20230828,184000,275374810,5860,5860,5860,5860,0
|
|
20230828,183900,275374810,5860,5860,5860,5860,0
|
|
20230828,183800,275374810,5860,5860,5860,5860,0
|
|
20230828,183700,275374810,5860,5860,5860,5860,0
|
|
20230828,183600,275374810,5860,5860,5860,5860,0
|
|
20230828,183500,275374810,5860,5860,5860,5860,0
|
|
20230828,183400,275374810,5860,5860,5860,5860,0
|
|
20230828,183300,275374810,5860,5860,5860,5860,0
|
|
20230828,183200,275374810,5860,5860,5860,5860,0
|
|
20230828,183100,275374810,5860,5860,5860,5860,0
|
|
20230828,183000,275374810,5860,5860,5860,5860,0
|
|
20230828,182900,275374810,5860,5860,5860,5860,0
|
|
20230828,182800,275374810,5860,5860,5860,5860,0
|
|
20230828,182700,275374810,5860,5860,5860,5860,0
|
|
20230828,182600,275374810,5860,5860,5860,5860,0
|
|
20230828,182500,275374810,5860,5860,5860,5860,0
|
|
20230828,182400,275374810,5860,5860,5860,5860,0
|
|
20230828,182300,275374810,5860,5860,5860,5860,0
|
|
20230828,182200,275374810,5860,5860,5860,5860,834
|
|
20230828,182100,275374810,5860,5860,5860,5860,0
|
|
20230828,182000,275374810,5860,5860,5860,5860,0
|
|
20230828,181900,275374810,5860,5860,5860,5860,0
|
|
20230828,181800,275374810,5860,5860,5860,5860,0
|
|
20230828,181700,275374810,5860,5860,5860,5860,0
|
|
20230828,181600,275374810,5860,5860,5860,5860,0
|
|
20230828,181500,275374810,5860,5860,5860,5860,0
|
|
20230828,181400,275374810,5860,5860,5860,5860,0
|
|
20230828,181300,275374810,5860,5860,5860,5860,0
|
|
20230828,181200,275374810,5860,5860,5860,5860,0
|
|
20230828,181100,275374810,5860,5860,5860,5860,0
|
|
20230828,181000,275374810,5860,5860,5860,5860,0
|
|
20230828,180900,275374810,5860,5860,5860,5860,0
|
|
20230828,180800,275374810,5860,5860,5860,5860,0
|
|
20230828,180700,275374810,5860,5860,5860,5860,0
|
|
20230828,180600,275374810,5860,5860,5860,5860,0
|
|
20230828,180500,275374810,5860,5860,5860,5860,0
|
|
20230828,180400,275374810,5860,5860,5860,5860,0
|
|
20230828,180300,275374810,5860,5860,5860,5860,0
|
|
20230828,180200,275374810,5860,5860,5860,5860,0
|
|
20230828,180100,275374810,5860,5860,5860,5860,0
|
|
20230828,180000,275374810,5860,5860,5860,5860,0
|
|
20230828,175900,275374810,5860,5860,5860,5860,0
|
|
20230828,175800,275374810,5860,5860,5860,5860,0
|
|
20230828,175700,275374810,5860,5860,5860,5860,0
|
|
20230828,175600,275374810,5860,5860,5860,5860,0
|
|
20230828,175500,275374810,5860,5860,5860,5860,0
|
|
20230828,175400,275374810,5860,5860,5860,5860,0
|
|
20230828,175300,275374810,5860,5860,5860,5860,0
|
|
20230828,175200,275374810,5860,5860,5860,5860,834
|
|
20230828,175100,275374810,5860,5860,5860,5860,0
|
|
20230828,175000,275374810,5860,5860,5860,5860,0
|
|
20230828,174900,275374810,5860,5860,5860,5860,0
|
|
20230828,174800,275374810,5860,5860,5860,5860,0
|
|
20230828,174700,275374810,5860,5860,5860,5860,0
|
|
20230828,174600,275374810,5860,5860,5860,5860,0
|
|
20230828,174500,275374810,5860,5860,5860,5860,0
|
|
20230828,174400,275374810,5860,5860,5860,5860,0
|
|
20230828,174300,275374810,5860,5860,5860,5860,0
|
|
20230828,174200,275374810,5860,5860,5860,5860,0
|
|
20230828,174100,275374810,5860,5860,5860,5860,0
|
|
20230828,174000,275374810,5860,5860,5860,5860,0
|
|
20230828,173900,275374810,5860,5860,5860,5860,0
|
|
20230828,173800,275374810,5860,5860,5860,5860,0
|
|
20230828,173700,275374810,5860,5860,5860,5860,0
|
|
20230828,173600,275374810,5860,5860,5860,5860,0
|
|
20230828,173500,275374810,5860,5860,5860,5860,0
|
|
20230828,173400,275374810,5860,5860,5860,5860,0
|
|
20230828,173300,275374810,5860,5860,5860,5860,0
|
|
20230828,173200,275374810,5860,5860,5860,5860,0
|
|
20230828,173100,275374810,5860,5860,5860,5860,0
|
|
20230828,173000,275374810,5860,5860,5860,5860,0
|
|
20230828,172900,275374810,5860,5860,5860,5860,0
|
|
20230828,172800,275374810,5860,5860,5860,5860,0
|
|
20230828,172700,275374810,5860,5860,5860,5860,0
|
|
20230828,172600,275374810,5860,5860,5860,5860,0
|
|
20230828,172500,275374810,5860,5860,5860,5860,0
|
|
20230828,172400,275374810,5860,5860,5860,5860,0
|
|
20230828,172300,275374810,5860,5860,5860,5860,0
|
|
20230828,172200,275374810,5860,5860,5860,5860,834
|
|
20230828,172100,275374810,5860,5860,5860,5860,0
|
|
20230828,172000,275374810,5860,5860,5860,5860,0
|
|
20230828,171900,275374810,5860,5860,5860,5860,0
|
|
20230828,171800,275374810,5860,5860,5860,5860,0
|
|
20230828,171700,275374810,5860,5860,5860,5860,0
|
|
20230828,171600,275374810,5860,5860,5860,5860,0
|
|
20230828,171500,275374810,5860,5860,5860,5860,0
|
|
20230828,171400,275374810,5860,5860,5860,5860,0
|
|
20230828,171300,275374810,5860,5860,5860,5860,0
|
|
20230828,171200,275374810,5860,5860,5860,5860,0
|
|
20230828,171100,275374810,5860,5860,5860,5860,0
|
|
20230828,171000,275374810,5860,5860,5860,5860,0
|
|
20230828,170900,275374810,5860,5860,5860,5860,0
|
|
20230828,170800,275374810,5860,5860,5860,5860,0
|
|
20230828,170700,275374810,5860,5860,5860,5860,0
|
|
20230828,170600,275374810,5860,5860,5860,5860,0
|
|
20230828,170500,275374810,5860,5860,5860,5860,0
|
|
20230828,170400,275374810,5860,5860,5860,5860,0
|
|
20230828,170300,275374810,5860,5860,5860,5860,0
|
|
20230828,170200,275374810,5860,5860,5860,5860,0
|
|
20230828,170100,275374810,5860,5860,5860,5860,0
|
|
20230828,170000,275374810,5860,5860,5860,5860,0
|
|
20230828,165900,275374810,5860,5860,5860,5860,0
|
|
20230828,165800,275374810,5860,5860,5860,5860,0
|
|
20230828,165700,275374810,5860,5860,5860,5860,0
|
|
20230828,165600,275374810,5860,5860,5860,5860,0
|
|
20230828,165500,275374810,5860,5860,5860,5860,0
|
|
20230828,165400,275374810,5860,5860,5860,5860,0
|
|
20230828,165300,275374810,5860,5860,5860,5860,0
|
|
20230828,165200,275374810,5860,5860,5860,5860,834
|
|
20230828,165100,275374810,5860,5860,5860,5860,0
|
|
20230828,165000,275374810,5860,5860,5860,5860,0
|
|
20230828,164900,275374810,5860,5860,5860,5860,0
|
|
20230828,164800,275374810,5860,5860,5860,5860,0
|
|
20230828,164700,275374810,5860,5860,5860,5860,0
|
|
20230828,164600,275374810,5860,5860,5860,5860,0
|
|
20230828,164500,275374810,5860,5860,5860,5860,0
|
|
20230828,164400,275374810,5860,5860,5860,5860,0
|
|
20230828,164300,275374810,5860,5860,5860,5860,0
|
|
20230828,164200,275374810,5860,5860,5860,5860,0
|
|
20230828,164100,275374810,5860,5860,5860,5860,0
|
|
20230828,164000,275374810,5860,5860,5860,5860,0
|
|
20230828,163900,275374810,5860,5860,5860,5860,0
|
|
20230828,163800,275374810,5860,5860,5860,5860,0
|
|
20230828,163700,275374810,5860,5860,5860,5860,0
|
|
20230828,163600,275374810,5860,5860,5860,5860,0
|
|
20230828,163500,275374810,5860,5860,5860,5860,0
|
|
20230828,163400,275374810,5860,5860,5860,5860,0
|
|
20230828,163300,275374810,5860,5860,5860,5860,0
|
|
20230828,163200,275374810,5860,5860,5860,5860,0
|
|
20230828,163100,275374810,5860,5860,5860,5860,0
|
|
20230828,163000,275374810,5860,5860,5860,5860,0
|
|
20230828,162900,275374810,5860,5860,5860,5860,0
|
|
20230828,162800,275374810,5860,5860,5860,5860,0
|
|
20230828,162700,275374810,5860,5860,5860,5860,0
|
|
20230828,162600,275374810,5860,5860,5860,5860,0
|
|
20230828,162500,275374810,5860,5860,5860,5860,0
|
|
20230828,162400,275374810,5860,5860,5860,5860,0
|
|
20230828,162300,275374810,5860,5860,5860,5860,0
|
|
20230828,162200,275374810,5860,5860,5860,5860,834
|
|
20230828,162100,275374810,5860,5860,5860,5860,0
|
|
20230828,162000,275374810,5860,5860,5860,5860,0
|
|
20230828,161900,275374810,5860,5860,5860,5860,0
|
|
20230828,161800,275374810,5860,5860,5860,5860,0
|
|
20230828,161700,275374810,5860,5860,5860,5860,0
|
|
20230828,161600,275374810,5860,5860,5860,5860,0
|
|
20230828,161500,275374810,5860,5860,5860,5860,0
|
|
20230828,161400,275374810,5860,5860,5860,5860,0
|
|
20230828,161300,275374810,5860,5860,5860,5860,0
|
|
20230828,161200,275374810,5860,5860,5860,5860,0
|
|
20230828,161100,275374810,5860,5860,5860,5860,0
|
|
20230828,161000,275374810,5860,5860,5860,5860,0
|
|
20230828,160900,275374810,5860,5860,5860,5860,0
|
|
20230828,160800,275374810,5860,5860,5860,5860,0
|
|
20230828,160700,275374810,5860,5860,5860,5860,0
|
|
20230828,160600,275374810,5860,5860,5860,5860,0
|
|
20230828,160500,275374810,5860,5860,5860,5860,0
|
|
20230828,160400,275374810,5860,5860,5860,5860,0
|
|
20230828,160300,275374810,5860,5860,5860,5860,0
|
|
20230828,160200,275374810,5860,5860,5860,5860,0
|
|
20230828,160100,275374810,5860,5860,5860,5860,0
|
|
20230828,160000,275374810,5860,5860,5860,5860,0
|
|
20230828,155900,275374810,5860,5860,5860,5860,0
|
|
20230828,155800,275374810,5860,5860,5860,5860,0
|
|
20230828,155700,275374810,5860,5860,5860,5860,0
|
|
20230828,155600,275374810,5860,5860,5860,5860,0
|
|
20230828,155500,275374810,5860,5860,5860,5860,0
|
|
20230828,155400,275374810,5860,5860,5860,5860,0
|
|
20230828,155300,275374810,5860,5860,5860,5860,0
|
|
20230828,155200,275374810,5860,5860,5860,5860,834
|
|
20230828,155100,275374810,5860,5860,5860,5860,0
|
|
20230828,155000,275374810,5860,5860,5860,5860,0
|
|
20230828,154900,275374810,5860,5860,5860,5860,0
|
|
20230828,154800,275374810,5860,5860,5860,5860,0
|
|
20230828,154700,275374810,5860,5860,5860,5860,0
|
|
20230828,154600,275374810,5860,5860,5860,5860,0
|
|
20230828,154500,275374810,5860,5860,5860,5860,0
|
|
20230828,154400,275374810,5860,5860,5860,5860,0
|
|
20230828,154300,275374810,5860,5860,5860,5860,0
|
|
20230828,154200,275374810,5860,5860,5860,5860,0
|
|
20230828,154100,275374810,5860,5860,5860,5860,0
|
|
20230828,154000,275374810,5860,5860,5860,5860,0
|
|
20230828,153900,275374810,5860,5860,5860,5860,0
|
|
20230828,153800,275374810,5860,5860,5860,5860,0
|
|
20230828,153700,275374810,5860,5860,5860,5860,0
|
|
20230828,153600,275374810,5860,5860,5860,5860,0
|
|
20230828,153500,275374810,5860,5860,5860,5860,0
|
|
20230828,153400,275374810,5860,5860,5860,5860,0
|
|
20230828,153300,275374810,5860,5860,5860,5860,0
|
|
20230828,153200,275374810,5860,5860,5860,5860,0
|
|
20230828,153100,275374810,5860,5860,5860,5860,0
|
|
20230828,153000,275374810,5860,5860,5860,5860,834
|
|
20230828,152900,270487570,5860,5860,5860,5860,0
|
|
20230828,152800,270487570,5860,5860,5860,5860,0
|
|
20230828,152700,270487570,5860,5860,5860,5860,0
|
|
20230828,152600,270487570,5860,5860,5860,5860,0
|
|
20230828,152500,270487570,5860,5860,5860,5860,0
|
|
20230828,152400,270487570,5860,5860,5860,5860,0
|
|
20230828,152300,270487570,5860,5860,5860,5860,0
|
|
20230828,152200,270487570,5860,5860,5860,5860,0
|
|
20230828,152100,270487570,5860,5860,5860,5860,0
|
|
20230828,152000,270487570,5860,5860,5860,5860,0
|
|
20230828,151900,270487570,5860,5850,5860,5850,18
|
|
20230828,151800,270382260,5860,5850,5860,5850,37
|
|
20230828,151700,270165460,5810,5830,5830,5810,97
|
|
20230828,151600,269600010,5830,5830,5830,5830,53
|
|
20230828,151500,269291020,5830,5830,5830,5830,53
|
|
20230828,151400,268982030,5840,5840,5840,5840,0
|
|
20230828,151300,268982030,5840,5840,5840,5840,1
|
|
20230828,151200,268976190,5830,5830,5830,5770,401
|
|
20230828,151100,266654550,5860,5870,5870,5860,86
|
|
20230828,151000,266150510,5870,5870,5870,5870,0
|
|
20230828,150900,266150510,5870,5870,5870,5870,3
|
|
20230828,150800,266132900,5860,5860,5860,5860,1375
|
|
20230828,150700,258075400,5870,5860,5870,5860,955
|
|
20230828,150600,252478060,5860,5850,5860,5850,842
|
|
20230828,150500,247551650,5850,5840,5850,5840,422
|
|
20230828,150400,245083970,5840,5840,5840,5840,41
|
|
20230828,150300,244844530,5840,5840,5840,5840,41
|
|
20230828,150200,244605090,5840,5840,5840,5840,0
|
|
20230828,150100,244605090,5840,5840,5840,5840,0
|
|
20230828,150000,244605090,5840,5840,5840,5840,88
|
|
20230828,145900,244091170,5840,5840,5840,5840,0
|
|
20230828,145800,244091170,5840,5840,5840,5840,0
|
|
20230828,145700,244091170,5840,5840,5840,5840,39
|
|
20230828,145600,243863410,5820,5820,5820,5820,77
|
|
20230828,145500,243415270,5840,5840,5840,5840,0
|
|
20230828,145400,243415270,5840,5840,5840,5840,39
|
|
20230828,145300,243187510,5830,5830,5830,5830,2
|
|
20230828,145200,243175850,5830,5830,5830,5830,0
|
|
20230828,145100,243175850,5830,5830,5830,5830,0
|
|
20230828,145000,243175850,5830,5830,5830,5830,10
|
|
20230828,144900,243117550,5840,5840,5840,5840,20
|
|
20230828,144800,243000750,5810,5810,5810,5810,1
|
|
20230828,144700,242994940,5810,5810,5810,5810,3
|
|
20230828,144600,242977510,5820,5820,5820,5820,0
|
|
20230828,144500,242977510,5820,5820,5820,5820,0
|
|
20230828,144400,242977510,5820,5820,5820,5820,0
|
|
20230828,144300,242977510,5820,5820,5820,5820,1
|
|
20230828,144200,242971690,5810,5830,5830,5810,200
|
|
20230828,144100,241808810,5840,5840,5840,5840,0
|
|
20230828,144000,241808810,5840,5840,5840,5840,92
|
|
20230828,143900,241271530,5840,5840,5840,5840,5
|
|
20230828,143800,241242330,5840,5840,5840,5840,109
|
|
20230828,143700,240605770,5860,5860,5860,5860,0
|
|
20230828,143600,240605770,5860,5860,5860,5860,43
|
|
20230828,143500,240353790,5850,5850,5850,5850,20
|
|
20230828,143400,240236790,5850,5830,5850,5830,6
|
|
20230828,143300,240201710,5830,5830,5830,5830,7
|
|
20230828,143200,240160900,5850,5830,5850,5830,33
|
|
20230828,143100,239967870,5830,5830,5830,5830,1
|
|
20230828,143000,239962040,5850,5850,5850,5850,0
|
|
20230828,142900,239962040,5850,5850,5850,5850,40
|
|
20230828,142800,239728040,5830,5830,5830,5830,0
|
|
20230828,142700,239728040,5830,5830,5830,5830,1
|
|
20230828,142600,239722210,5850,5850,5850,5850,39
|
|
20230828,142500,239494060,5850,5850,5850,5850,0
|
|
20230828,142400,239494060,5850,5850,5850,5850,0
|
|
20230828,142300,239494060,5850,5850,5850,5850,0
|
|
20230828,142200,239494060,5850,5850,5850,5850,40
|
|
20230828,142100,239260060,5850,5850,5850,5850,43
|
|
20230828,142000,239008510,5850,5850,5850,5850,0
|
|
20230828,141900,239008510,5850,5850,5850,5850,9
|
|
20230828,141800,238955860,5850,5850,5850,5850,65
|
|
20230828,141700,238575610,5850,5850,5850,5850,281
|
|
20230828,141600,236931760,5850,5850,5850,5850,0
|
|
20230828,141500,236931760,5850,5850,5850,5850,0
|
|
20230828,141400,236931760,5850,5840,5850,5840,55
|
|
20230828,141300,236610100,5840,5840,5840,5840,0
|
|
20230828,141200,236610100,5840,5840,5840,5840,0
|
|
20230828,141100,236610100,5840,5840,5840,5840,0
|
|
20230828,141000,236610100,5840,5840,5840,5840,47
|
|
20230828,140900,236335620,5810,5810,5810,5810,0
|
|
20230828,140800,236335620,5810,5810,5810,5810,0
|
|
20230828,140700,236335620,5810,5810,5810,5810,0
|
|
20230828,140600,236335620,5810,5810,5810,5810,0
|
|
20230828,140500,236335620,5810,5810,5810,5810,0
|
|
20230828,140400,236335620,5810,5810,5810,5810,1
|
|
20230828,140300,236329810,5810,5810,5810,5810,150
|
|
20230828,140200,235458310,5810,5810,5810,5810,0
|
|
20230828,140100,235458310,5810,5810,5810,5810,11
|
|
20230828,140000,235394400,5830,5830,5830,5830,1
|
|
20230828,135900,235388570,5810,5810,5810,5810,1
|
|
20230828,135800,235382760,5810,5810,5810,5810,392
|
|
20230828,135700,233105240,5810,5810,5810,5810,1
|
|
20230828,135600,233099430,5800,5820,5820,5790,402
|
|
20230828,135500,230763550,5780,5780,5780,5780,0
|
|
20230828,135400,230763550,5780,5780,5780,5780,0
|
|
20230828,135300,230763550,5780,5840,5840,5780,100
|
|
20230828,135200,230181160,5860,5860,5860,5860,0
|
|
20230828,135100,230181160,5860,5860,5860,5860,0
|
|
20230828,135000,230181160,5860,5860,5860,5860,40
|
|
20230828,134900,229946760,5860,5860,5860,5860,1
|
|
20230828,134800,229940900,5860,5860,5860,5860,0
|
|
20230828,134700,229940900,5860,5860,5860,5860,0
|
|
20230828,134600,229940900,5860,5850,5860,5850,44
|
|
20230828,134500,229683110,5830,5830,5830,5830,1
|
|
20230828,134400,229677280,5830,5830,5830,5830,0
|
|
20230828,134300,229677280,5830,5850,5850,5830,23
|
|
20230828,134200,229542750,5850,5840,5850,5840,43
|
|
20230828,134100,229291210,5850,5850,5850,5850,0
|
|
20230828,134000,229291210,5850,5850,5850,5850,20
|
|
20230828,133900,229174210,5850,5840,5850,5840,500
|
|
20230828,133800,226249230,5820,5820,5820,5820,63
|
|
20230828,133700,225882570,5850,5850,5850,5850,0
|
|
20230828,133600,225882570,5850,5850,5850,5850,0
|
|
20230828,133500,225882570,5850,5850,5850,5850,0
|
|
20230828,133400,225882570,5850,5850,5850,5850,41
|
|
20230828,133300,225642720,5850,5850,5850,5850,0
|
|
20230828,133200,225642720,5850,5850,5850,5850,0
|
|
20230828,133100,225642720,5850,5850,5850,5850,0
|
|
20230828,133000,225642720,5850,5850,5850,5850,39
|
|
20230828,132900,225414570,5840,5840,5840,5840,9
|
|
20230828,132800,225362010,5840,5840,5840,5840,101
|
|
20230828,132700,224772170,5820,5820,5820,5820,109
|
|
20230828,132600,224137790,5820,5820,5820,5820,0
|
|
20230828,132500,224137790,5820,5820,5820,5820,47
|
|
20230828,132400,223864250,5810,5810,5810,5810,0
|
|
20230828,132300,223864250,5810,5810,5810,5810,0
|
|
20230828,132200,223864250,5810,5800,5810,5800,7
|
|
20230828,132100,223823640,5820,5820,5820,5820,0
|
|
20230828,132000,223823640,5820,5820,5820,5820,0
|
|
20230828,131900,223823640,5820,5820,5820,5820,0
|
|
20230828,131800,223823640,5820,5820,5820,5820,0
|
|
20230828,131700,223823640,5820,5820,5820,5820,147
|
|
20230828,131600,222968100,5820,5820,5820,5820,0
|
|
20230828,131500,222968100,5820,5820,5820,5820,0
|
|
20230828,131400,222968100,5820,5820,5820,5820,100
|
|
20230828,131300,222386100,5820,5820,5820,5820,1
|
|
20230828,131200,222380280,5830,5830,5830,5830,1
|
|
20230828,131100,222374450,5840,5840,5840,5840,42
|
|
20230828,131000,222129170,5820,5820,5820,5820,1
|
|
20230828,130900,222123350,5830,5830,5830,5830,1
|
|
20230828,130800,222117520,5840,5840,5840,5840,0
|
|
20230828,130700,222117520,5840,5840,5840,5840,0
|
|
20230828,130600,222117520,5840,5840,5840,5840,47
|
|
20230828,130500,221843040,5840,5840,5840,5840,0
|
|
20230828,130400,221843040,5840,5840,5840,5840,46
|
|
20230828,130300,221574400,5820,5820,5820,5820,1
|
|
20230828,130200,221568580,5830,5830,5830,5830,0
|
|
20230828,130100,221568580,5830,5830,5830,5830,0
|
|
20230828,130000,221568580,5830,5830,5830,5830,30
|
|
20230828,125900,221393680,5820,5820,5820,5820,0
|
|
20230828,125800,221393680,5820,5820,5820,5820,50
|
|
20230828,125700,221102680,5840,5820,5840,5820,40
|
|
20230828,125600,220869100,5840,5840,5840,5840,0
|
|
20230828,125500,220869100,5840,5840,5840,5840,38
|
|
20230828,125400,220647180,5840,5840,5840,5840,0
|
|
20230828,125300,220647180,5840,5840,5840,5840,42
|
|
20230828,125200,220401900,5840,5840,5840,5840,0
|
|
20230828,125100,220401900,5840,5840,5840,5840,1
|
|
20230828,125000,220396060,5840,5840,5840,5840,0
|
|
20230828,124900,220396060,5840,5840,5840,5840,39
|
|
20230828,124800,220168300,5830,5830,5830,5830,11
|
|
20230828,124700,220104170,5830,5830,5830,5830,0
|
|
20230828,124600,220104170,5830,5830,5830,5830,50
|
|
20230828,124500,219812670,5830,5830,5830,5830,0
|
|
20230828,124400,219812670,5830,5830,5830,5830,40
|
|
20230828,124300,219579470,5830,5830,5830,5830,8
|
|
20230828,124200,219532830,5840,5840,5840,5840,0
|
|
20230828,124100,219532830,5840,5840,5840,5840,4
|
|
20230828,124000,219509470,5840,5840,5840,5840,0
|
|
20230828,123900,219509470,5840,5830,5840,5830,36
|
|
20230828,123800,219299580,5830,5830,5830,5830,0
|
|
20230828,123700,219299580,5830,5830,5830,5830,0
|
|
20230828,123600,219299580,5830,5830,5830,5830,0
|
|
20230828,123500,219299580,5830,5830,5830,5830,0
|
|
20230828,123400,219299580,5830,5830,5830,5830,43
|
|
20230828,123300,219048890,5820,5810,5820,5810,11
|
|
20230828,123200,218984970,5810,5810,5810,5810,0
|
|
20230828,123100,218984970,5810,5810,5810,5810,0
|
|
20230828,123000,218984970,5810,5810,5810,5810,0
|
|
20230828,122900,218984970,5810,5810,5810,5810,0
|
|
20230828,122800,218984970,5810,5810,5810,5810,932
|
|
20230828,122700,213570050,5810,5810,5810,5810,17
|
|
20230828,122600,213471280,5810,5810,5810,5810,0
|
|
20230828,122500,213471280,5810,5810,5810,5810,0
|
|
20230828,122400,213471280,5810,5800,5810,5800,23
|
|
20230828,122300,213337850,5800,5800,5800,5800,100
|
|
20230828,122200,212757850,5810,5810,5810,5810,0
|
|
20230828,122100,212757850,5810,5810,5810,5810,0
|
|
20230828,122000,212757850,5810,5810,5810,5810,0
|
|
20230828,121900,212757850,5810,5810,5810,5810,0
|
|
20230828,121800,212757850,5810,5810,5810,5750,540
|
|
20230828,121700,209642660,5810,5810,5810,5810,70
|
|
20230828,121600,209235960,5810,5810,5810,5810,92
|
|
20230828,121500,208701440,5810,5810,5810,5810,3
|
|
20230828,121400,208684010,5810,5810,5810,5810,0
|
|
20230828,121300,208684010,5810,5810,5810,5810,0
|
|
20230828,121200,208684010,5810,5810,5810,5810,0
|
|
20230828,121100,208684010,5810,5810,5810,5810,0
|
|
20230828,121000,208684010,5810,5810,5810,5810,0
|
|
20230828,120900,208684010,5810,5810,5810,5810,110
|
|
20230828,120800,208044910,5800,5820,5820,5800,3057
|
|
20230828,120700,190302130,5830,5830,5830,5830,214
|
|
20230828,120600,189054510,5840,5840,5840,5840,0
|
|
20230828,120500,189054510,5840,5840,5840,5840,0
|
|
20230828,120400,189054510,5840,5830,5840,5830,58
|
|
20230828,120300,188716310,5820,5830,5830,5820,229
|
|
20230828,120200,187381250,5820,5820,5820,5820,21
|
|
20230828,120100,187259030,5820,5830,5830,5820,218
|
|
20230828,120000,185988280,5830,5830,5830,5830,21
|
|
20230828,115900,185865850,5840,5840,5840,5840,7
|
|
20230828,115800,185824970,5830,5830,5830,5830,0
|
|
20230828,115700,185824970,5830,5830,5830,5830,5
|
|
20230828,115600,185795820,5830,5840,5840,5830,399
|
|
20230828,115500,183467910,5840,5850,5850,5840,370
|
|
20230828,115400,181306570,5860,5860,5860,5860,0
|
|
20230828,115300,181306570,5860,5860,5860,5860,0
|
|
20230828,115200,181306570,5860,5860,5860,5860,0
|
|
20230828,115100,181306570,5860,5860,5860,5860,0
|
|
20230828,115000,181306570,5860,5860,5860,5860,193
|
|
20230828,114900,180175590,5880,5880,5880,5880,0
|
|
20230828,114800,180175590,5880,5860,5880,5860,45
|
|
20230828,114700,179911590,5860,5860,5860,5860,0
|
|
20230828,114600,179911590,5860,5860,5860,5860,120
|
|
20230828,114500,179208390,5860,5860,5860,5860,9
|
|
20230828,114400,179155650,5870,5870,5870,5870,55
|
|
20230828,114300,178832800,5870,5870,5870,5870,0
|
|
20230828,114200,178832800,5870,5870,5870,5870,0
|
|
20230828,114100,178832800,5870,5870,5870,5870,1
|
|
20230828,114000,178826930,5870,5860,5870,5850,220
|
|
20230828,113900,177538490,5850,5900,5910,5850,602
|
|
20230828,113800,173987860,5890,5890,5890,5890,45
|
|
20230828,113700,173722810,5890,5890,5890,5890,17
|
|
20230828,113600,173622680,5880,5880,5880,5880,13
|
|
20230828,113500,173546240,5870,5870,5870,5870,10
|
|
20230828,113400,173487540,5850,5860,5860,5850,7
|
|
20230828,113300,173446570,5880,5880,5880,5880,94
|
|
20230828,113200,172893850,5900,5900,5900,5900,0
|
|
20230828,113100,172893850,5900,5890,5900,5890,40
|
|
20230828,113000,172658160,5900,5870,5900,5870,933
|
|
20230828,112900,167165050,5870,5870,5870,5870,0
|
|
20230828,112800,167165050,5870,5850,5870,5850,1157
|
|
20230828,112700,160390100,5860,5850,5860,5850,682
|
|
20230828,112600,156399260,5850,5840,5850,5840,221
|
|
20230828,112500,155106480,5840,5810,5840,5810,2791
|
|
20230828,112400,138833610,5800,5800,5800,5800,23
|
|
20230828,112300,138700210,5810,5810,5810,5810,22
|
|
20230828,112200,138572390,5810,5810,5810,5810,0
|
|
20230828,112100,138572390,5810,5810,5810,5810,20
|
|
20230828,112000,138456190,5810,5810,5810,5810,8
|
|
20230828,111900,138409710,5810,5810,5810,5810,0
|
|
20230828,111800,138409710,5810,5790,5810,5790,54
|
|
20230828,111700,138096510,5790,5790,5790,5790,173
|
|
20230828,111600,137094840,5790,5790,5790,5790,0
|
|
20230828,111500,137094840,5790,5790,5790,5790,0
|
|
20230828,111400,137094840,5790,5790,5790,5790,41
|
|
20230828,111300,136857450,5770,5770,5770,5770,1
|
|
20230828,111200,136851680,5790,5790,5790,5790,0
|
|
20230828,111100,136851680,5790,5790,5790,5790,1
|
|
20230828,111000,136845890,5800,5800,5800,5800,0
|
|
20230828,110900,136845890,5800,5800,5800,5800,0
|
|
20230828,110800,136845890,5800,5800,5800,5800,273
|
|
20230828,110700,135262490,5800,5800,5810,5800,56
|
|
20230828,110600,134937160,5810,5800,5810,5800,44
|
|
20230828,110500,134681550,5770,5770,5770,5770,0
|
|
20230828,110400,134681550,5770,5770,5770,5770,81
|
|
20230828,110300,134214180,5770,5770,5770,5770,0
|
|
20230828,110200,134214180,5770,5770,5800,5770,466
|
|
20230828,110100,131518000,5770,5770,5770,5770,0
|
|
20230828,110000,131518000,5770,5770,5770,5770,0
|
|
20230828,105900,131518000,5770,5770,5770,5770,0
|
|
20230828,105800,131518000,5770,5770,5770,5770,10
|
|
20230828,105700,131460300,5770,5770,5770,5770,1
|
|
20230828,105600,131454530,5770,5770,5770,5770,111
|
|
20230828,105500,130814060,5770,5770,5770,5770,62
|
|
20230828,105400,130456320,5770,5780,5780,5770,62
|
|
20230828,105300,130098070,5780,5780,5780,5780,0
|
|
20230828,105200,130098070,5780,5780,5780,5780,0
|
|
20230828,105100,130098070,5780,5780,5780,5780,20
|
|
20230828,105000,129982470,5780,5780,5780,5780,47
|
|
20230828,104900,129710810,5790,5790,5790,5790,0
|
|
20230828,104800,129710810,5790,5790,5790,5790,0
|
|
20230828,104700,129710810,5790,5790,5790,5790,0
|
|
20230828,104600,129710810,5790,5790,5790,5790,40
|
|
20230828,104500,129479210,5780,5780,5780,5780,0
|
|
20230828,104400,129479210,5780,5780,5780,5780,0
|
|
20230828,104300,129479210,5780,5780,5780,5780,37
|
|
20230828,104200,129265350,5790,5790,5790,5790,0
|
|
20230828,104100,129265350,5790,5790,5790,5790,0
|
|
20230828,104000,129265350,5790,5790,5790,5790,0
|
|
20230828,103900,129265350,5790,5780,5790,5780,67
|
|
20230828,103800,128877650,5770,5770,5770,5770,0
|
|
20230828,103700,128877650,5770,5770,5770,5770,70
|
|
20230828,103600,128473750,5780,5770,5780,5770,137
|
|
20230828,103500,127682820,5770,5770,5770,5770,0
|
|
20230828,103400,127682820,5770,5770,5770,5770,0
|
|
20230828,103300,127682820,5770,5770,5770,5770,0
|
|
20230828,103200,127682820,5770,5770,5770,5770,10
|
|
20230828,103100,127625120,5770,5770,5770,5770,20
|
|
20230828,103000,127509720,5770,5770,5770,5770,0
|
|
20230828,102900,127509720,5770,5770,5770,5770,255
|
|
20230828,102800,126038370,5770,5770,5770,5770,0
|
|
20230828,102700,126038370,5770,5770,5770,5770,0
|
|
20230828,102600,126038370,5770,5740,5770,5740,110
|
|
20230828,102500,125406670,5730,5730,5730,5730,50
|
|
20230828,102400,125120170,5760,5760,5760,5760,400
|
|
20230828,102300,122816170,5770,5750,5770,5740,381
|
|
20230828,102200,120623870,5760,5760,5760,5760,494
|
|
20230828,102100,117778430,5760,5760,5760,5760,0
|
|
20230828,102000,117778430,5760,5760,5760,5760,1
|
|
20230828,101900,117772670,5770,5770,5770,5770,0
|
|
20230828,101800,117772670,5770,5760,5770,5760,159
|
|
20230828,101700,116856750,5750,5760,5760,5750,214
|
|
20230828,101600,115625190,5760,5770,5770,5760,59
|
|
20230828,101500,115284840,5770,5770,5770,5760,174
|
|
20230828,101400,114280870,5770,5770,5770,5770,1
|
|
20230828,101300,114275100,5780,5790,5790,5780,210
|
|
20230828,101200,113060220,5840,5820,5840,5820,334
|
|
20230828,101100,111112060,5820,5760,5820,5750,322
|
|
20230828,101000,109246190,5760,5780,5820,5760,268
|
|
20230828,100900,107696430,5780,5780,5780,5780,0
|
|
20230828,100800,107696430,5780,5770,5780,5760,116
|
|
20230828,100700,107027130,5780,5760,5780,5760,153
|
|
20230828,100600,106144320,5730,5730,5730,5730,395
|
|
20230828,100500,103880970,5770,5770,5770,5770,50
|
|
20230828,100400,103592470,5770,5770,5770,5770,111
|
|
20230828,100300,102952000,5770,5770,5770,5740,286
|
|
20230828,100200,101302340,5770,5750,5840,5750,2181
|
|
20230828,100100,88635580,5750,5680,5750,5680,6107
|
|
20230828,100000,53801310,5680,5680,5680,5680,0
|
|
20230828,095900,53801310,5680,5680,5680,5680,0
|
|
20230828,095800,53801310,5680,5680,5680,5680,1
|
|
20230828,095700,53795630,5670,5670,5670,5670,0
|
|
20230828,095600,53795630,5670,5670,5670,5670,0
|
|
20230828,095500,53795630,5670,5670,5670,5670,214
|
|
20230828,095400,52582250,5680,5680,5680,5680,10
|
|
20230828,095300,52525450,5670,5670,5670,5670,116
|
|
20230828,095200,51867730,5670,5680,5680,5670,44
|
|
20230828,095100,51618210,5680,5680,5680,5680,45
|
|
20230828,095000,51362610,5670,5670,5670,5670,2
|
|
20230828,094900,51351270,5670,5670,5670,5670,2
|
|
20230828,094800,51339930,5680,5670,5680,5670,1003
|
|
20230828,094700,45645140,5660,5650,5660,5650,355
|
|
20230828,094600,43637840,5650,5650,5650,5650,364
|
|
20230828,094500,41581240,5660,5660,5660,5660,45
|
|
20230828,094400,41326540,5670,5670,5670,5670,0
|
|
20230828,094300,41326540,5670,5670,5670,5670,39
|
|
20230828,094200,41105410,5670,5670,5670,5670,0
|
|
20230828,094100,41105410,5670,5670,5670,5670,1
|
|
20230828,094000,41099740,5680,5680,5680,5680,0
|
|
20230828,093900,41099740,5680,5680,5680,5680,0
|
|
20230828,093800,41099740,5680,5680,5680,5680,0
|
|
20230828,093700,41099740,5680,5680,5680,5680,0
|
|
20230828,093600,41099740,5680,5680,5680,5680,0
|
|
20230828,093500,41099740,5680,5670,5680,5670,143
|
|
20230828,093400,40288500,5680,5680,5690,5680,168
|
|
20230828,093300,39334000,5680,5670,5680,5670,221
|
|
20230828,093200,38079040,5670,5640,5670,5640,1073
|
|
20230828,093100,32017460,5640,5630,5640,5630,421
|
|
20230828,093000,29644190,5630,5630,5630,5630,483
|
|
20230828,092900,26924900,5620,5620,5620,5620,27
|
|
20230828,092800,26773160,5610,5620,5620,5610,1344
|
|
20230828,092700,19229880,5630,5630,5630,5630,0
|
|
20230828,092600,19229880,5630,5630,5630,5630,0
|
|
20230828,092500,19229880,5630,5630,5630,5630,77
|
|
20230828,092400,18796370,5630,5630,5630,5630,19
|
|
20230828,092300,18689400,5630,5620,5630,5620,284
|
|
20230828,092200,17090490,5620,5610,5620,5610,230
|
|
20230828,092100,15798790,5610,5590,5610,5590,1600
|
|
20230828,092000,6834930,5570,5570,5570,5570,10
|
|
20230828,091900,6779230,5570,5570,5570,5570,0
|
|
20230828,091800,6779230,5570,5570,5570,5570,100
|
|
20230828,091700,6222230,5570,5570,5570,5570,0
|
|
20230828,091600,6222230,5570,5570,5570,5570,0
|
|
20230828,091500,6222230,5570,5570,5570,5570,0
|
|
20230828,091400,6222230,5570,5570,5570,5570,0
|
|
20230828,091300,6222230,5570,5570,5570,5570,270
|
|
20230828,091200,4718330,5560,5560,5560,5560,252
|
|
20230828,091100,3317210,5600,5600,5600,5600,0
|
|
20230828,091000,3317210,5600,5600,5600,5600,4
|
|
20230828,090900,3294810,5590,5590,5590,5590,17
|
|
20230828,090800,3199780,5590,5590,5590,5590,0
|
|
20230828,090700,3199780,5590,5590,5590,5590,0
|
|
20230828,090600,3199780,5590,5590,5590,5590,1
|
|
20230828,090500,3194190,5600,5600,5600,5600,402
|
|
20230828,090400,942990,5610,5610,5610,5610,0
|
|
20230828,090300,942990,5610,5610,5610,5610,0
|
|
20230828,090200,942990,5610,5590,5610,5590,31
|
|
20230828,090100,769210,5580,5580,5580,5580,20
|
|
20230828,090000,657610,5580,5570,5580,5570,118
|