619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,191600,156282150,5110,5110,5110,5110,2919
|
|
20230828,191500,156282150,5110,5110,5110,5110,0
|
|
20230828,191400,156282150,5110,5110,5110,5110,0
|
|
20230828,191300,156282150,5110,5110,5110,5110,0
|
|
20230828,191200,156282150,5110,5110,5110,5110,0
|
|
20230828,191100,156282150,5110,5110,5110,5110,0
|
|
20230828,191000,156282150,5110,5110,5110,5110,0
|
|
20230828,190900,156282150,5110,5110,5110,5110,0
|
|
20230828,190800,156282150,5110,5110,5110,5110,0
|
|
20230828,190700,156282150,5110,5110,5110,5110,0
|
|
20230828,190600,156282150,5110,5110,5110,5110,0
|
|
20230828,190500,156282150,5110,5110,5110,5110,0
|
|
20230828,190400,156282150,5110,5110,5110,5110,0
|
|
20230828,190300,156282150,5110,5110,5110,5110,0
|
|
20230828,190200,156282150,5110,5110,5110,5110,0
|
|
20230828,190100,156282150,5110,5110,5110,5110,0
|
|
20230828,190000,156282150,5110,5110,5110,5110,0
|
|
20230828,185900,156282150,5110,5110,5110,5110,0
|
|
20230828,185800,156282150,5110,5110,5110,5110,0
|
|
20230828,185700,156282150,5110,5110,5110,5110,0
|
|
20230828,185600,156282150,5110,5110,5110,5110,0
|
|
20230828,185500,156282150,5110,5110,5110,5110,0
|
|
20230828,185400,156282150,5110,5110,5110,5110,0
|
|
20230828,185300,156282150,5110,5110,5110,5110,0
|
|
20230828,185200,156282150,5110,5110,5110,5110,0
|
|
20230828,185100,156282150,5110,5110,5110,5110,0
|
|
20230828,185000,156282150,5110,5110,5110,5110,0
|
|
20230828,184900,156282150,5110,5110,5110,5110,0
|
|
20230828,184800,156282150,5110,5110,5110,5110,0
|
|
20230828,184700,156282150,5110,5110,5110,5110,0
|
|
20230828,184600,156282150,5110,5110,5110,5110,2919
|
|
20230828,184500,156282150,5110,5110,5110,5110,0
|
|
20230828,184400,156282150,5110,5110,5110,5110,0
|
|
20230828,184300,156282150,5110,5110,5110,5110,0
|
|
20230828,184200,156282150,5110,5110,5110,5110,0
|
|
20230828,184100,156282150,5110,5110,5110,5110,0
|
|
20230828,184000,156282150,5110,5110,5110,5110,0
|
|
20230828,183900,156282150,5110,5110,5110,5110,0
|
|
20230828,183800,156282150,5110,5110,5110,5110,0
|
|
20230828,183700,156282150,5110,5110,5110,5110,0
|
|
20230828,183600,156282150,5110,5110,5110,5110,0
|
|
20230828,183500,156282150,5110,5110,5110,5110,0
|
|
20230828,183400,156282150,5110,5110,5110,5110,0
|
|
20230828,183300,156282150,5110,5110,5110,5110,0
|
|
20230828,183200,156282150,5110,5110,5110,5110,0
|
|
20230828,183100,156282150,5110,5110,5110,5110,0
|
|
20230828,183000,156282150,5110,5110,5110,5110,0
|
|
20230828,182900,156282150,5110,5110,5110,5110,0
|
|
20230828,182800,156282150,5110,5110,5110,5110,0
|
|
20230828,182700,156282150,5110,5110,5110,5110,0
|
|
20230828,182600,156282150,5110,5110,5110,5110,0
|
|
20230828,182500,156282150,5110,5110,5110,5110,0
|
|
20230828,182400,156282150,5110,5110,5110,5110,0
|
|
20230828,182300,156282150,5110,5110,5110,5110,0
|
|
20230828,182200,156282150,5110,5110,5110,5110,0
|
|
20230828,182100,156282150,5110,5110,5110,5110,0
|
|
20230828,182000,156282150,5110,5110,5110,5110,0
|
|
20230828,181900,156282150,5110,5110,5110,5110,0
|
|
20230828,181800,156282150,5110,5110,5110,5110,0
|
|
20230828,181700,156282150,5110,5110,5110,5110,0
|
|
20230828,181600,156282150,5110,5110,5110,5110,2919
|
|
20230828,181500,156282150,5110,5110,5110,5110,0
|
|
20230828,181400,156282150,5110,5110,5110,5110,0
|
|
20230828,181300,156282150,5110,5110,5110,5110,0
|
|
20230828,181200,156282150,5110,5110,5110,5110,0
|
|
20230828,181100,156282150,5110,5110,5110,5110,0
|
|
20230828,181000,156282150,5110,5110,5110,5110,0
|
|
20230828,180900,156282150,5110,5110,5110,5110,0
|
|
20230828,180800,156282150,5110,5110,5110,5110,0
|
|
20230828,180700,156282150,5110,5110,5110,5110,0
|
|
20230828,180600,156282150,5110,5110,5110,5110,0
|
|
20230828,180500,156282150,5110,5110,5110,5110,0
|
|
20230828,180400,156282150,5110,5110,5110,5110,0
|
|
20230828,180300,156282150,5110,5110,5110,5110,0
|
|
20230828,180200,156282150,5110,5110,5110,5110,0
|
|
20230828,180100,156282150,5110,5110,5110,5110,0
|
|
20230828,180000,156282150,5110,5110,5110,5110,0
|
|
20230828,175900,156282150,5110,5110,5110,5110,0
|
|
20230828,175800,156282150,5110,5110,5110,5110,0
|
|
20230828,175700,156282150,5110,5110,5110,5110,0
|
|
20230828,175600,156282150,5110,5110,5110,5110,0
|
|
20230828,175500,156282150,5110,5110,5110,5110,0
|
|
20230828,175400,156282150,5110,5110,5110,5110,0
|
|
20230828,175300,156282150,5110,5110,5110,5110,0
|
|
20230828,175200,156282150,5110,5110,5110,5110,0
|
|
20230828,175100,156282150,5110,5110,5110,5110,0
|
|
20230828,175000,156282150,5110,5110,5110,5110,0
|
|
20230828,174900,156282150,5110,5110,5110,5110,0
|
|
20230828,174800,156282150,5110,5110,5110,5110,0
|
|
20230828,174700,156282150,5110,5110,5110,5110,0
|
|
20230828,174600,156282150,5110,5110,5110,5110,2919
|
|
20230828,174500,156282150,5110,5110,5110,5110,0
|
|
20230828,174400,156282150,5110,5110,5110,5110,0
|
|
20230828,174300,156282150,5110,5110,5110,5110,0
|
|
20230828,174200,156282150,5110,5110,5110,5110,0
|
|
20230828,174100,156282150,5110,5110,5110,5110,0
|
|
20230828,174000,156282150,5110,5110,5110,5110,0
|
|
20230828,173900,156282150,5110,5110,5110,5110,0
|
|
20230828,173800,156282150,5110,5110,5110,5110,0
|
|
20230828,173700,156282150,5110,5110,5110,5110,0
|
|
20230828,173600,156282150,5110,5110,5110,5110,0
|
|
20230828,173500,156282150,5110,5110,5110,5110,0
|
|
20230828,173400,156282150,5110,5110,5110,5110,0
|
|
20230828,173300,156282150,5110,5110,5110,5110,0
|
|
20230828,173200,156282150,5110,5110,5110,5110,0
|
|
20230828,173100,156282150,5110,5110,5110,5110,0
|
|
20230828,173000,156282150,5110,5110,5110,5110,0
|
|
20230828,172900,156282150,5110,5110,5110,5110,0
|
|
20230828,172800,156282150,5110,5110,5110,5110,0
|
|
20230828,172700,156282150,5110,5110,5110,5110,0
|
|
20230828,172600,156282150,5110,5110,5110,5110,0
|
|
20230828,172500,156282150,5110,5110,5110,5110,0
|
|
20230828,172400,156282150,5110,5110,5110,5110,0
|
|
20230828,172300,156282150,5110,5110,5110,5110,0
|
|
20230828,172200,156282150,5110,5110,5110,5110,0
|
|
20230828,172100,156282150,5110,5110,5110,5110,0
|
|
20230828,172000,156282150,5110,5110,5110,5110,0
|
|
20230828,171900,156282150,5110,5110,5110,5110,0
|
|
20230828,171800,156282150,5110,5110,5110,5110,0
|
|
20230828,171700,156282150,5110,5110,5110,5110,0
|
|
20230828,171600,156282150,5110,5110,5110,5110,2919
|
|
20230828,171500,156282150,5110,5110,5110,5110,0
|
|
20230828,171400,156282150,5110,5110,5110,5110,0
|
|
20230828,171300,156282150,5110,5110,5110,5110,0
|
|
20230828,171200,156282150,5110,5110,5110,5110,0
|
|
20230828,171100,156282150,5110,5110,5110,5110,0
|
|
20230828,171000,156282150,5110,5110,5110,5110,0
|
|
20230828,170900,156282150,5110,5110,5110,5110,0
|
|
20230828,170800,156282150,5110,5110,5110,5110,0
|
|
20230828,170700,156282150,5110,5110,5110,5110,0
|
|
20230828,170600,156282150,5110,5110,5110,5110,0
|
|
20230828,170500,156282150,5110,5110,5110,5110,0
|
|
20230828,170400,156282150,5110,5110,5110,5110,0
|
|
20230828,170300,156282150,5110,5110,5110,5110,0
|
|
20230828,170200,156282150,5110,5110,5110,5110,0
|
|
20230828,170100,156282150,5110,5110,5110,5110,0
|
|
20230828,170000,156282150,5110,5110,5110,5110,0
|
|
20230828,165900,156282150,5110,5110,5110,5110,0
|
|
20230828,165800,156282150,5110,5110,5110,5110,0
|
|
20230828,165700,156282150,5110,5110,5110,5110,0
|
|
20230828,165600,156282150,5110,5110,5110,5110,0
|
|
20230828,165500,156282150,5110,5110,5110,5110,0
|
|
20230828,165400,156282150,5110,5110,5110,5110,0
|
|
20230828,165300,156282150,5110,5110,5110,5110,0
|
|
20230828,165200,156282150,5110,5110,5110,5110,0
|
|
20230828,165100,156282150,5110,5110,5110,5110,0
|
|
20230828,165000,156282150,5110,5110,5110,5110,0
|
|
20230828,164900,156282150,5110,5110,5110,5110,0
|
|
20230828,164800,156282150,5110,5110,5110,5110,0
|
|
20230828,164700,156282150,5110,5110,5110,5110,0
|
|
20230828,164600,156282150,5110,5110,5110,5110,2919
|
|
20230828,164500,156282150,5110,5110,5110,5110,0
|
|
20230828,164400,156282150,5110,5110,5110,5110,0
|
|
20230828,164300,156282150,5110,5110,5110,5110,0
|
|
20230828,164200,156282150,5110,5110,5110,5110,0
|
|
20230828,164100,156282150,5110,5110,5110,5110,0
|
|
20230828,164000,156282150,5110,5110,5110,5110,0
|
|
20230828,163900,156282150,5110,5110,5110,5110,0
|
|
20230828,163800,156282150,5110,5110,5110,5110,0
|
|
20230828,163700,156282150,5110,5110,5110,5110,0
|
|
20230828,163600,156282150,5110,5110,5110,5110,0
|
|
20230828,163500,156282150,5110,5110,5110,5110,0
|
|
20230828,163400,156282150,5110,5110,5110,5110,0
|
|
20230828,163300,156282150,5110,5110,5110,5110,0
|
|
20230828,163200,156282150,5110,5110,5110,5110,0
|
|
20230828,163100,156282150,5110,5110,5110,5110,0
|
|
20230828,163000,156282150,5110,5110,5110,5110,0
|
|
20230828,162900,156282150,5110,5110,5110,5110,0
|
|
20230828,162800,156282150,5110,5110,5110,5110,0
|
|
20230828,162700,156282150,5110,5110,5110,5110,0
|
|
20230828,162600,156282150,5110,5110,5110,5110,0
|
|
20230828,162500,156282150,5110,5110,5110,5110,0
|
|
20230828,162400,156282150,5110,5110,5110,5110,0
|
|
20230828,162300,156282150,5110,5110,5110,5110,0
|
|
20230828,162200,156282150,5110,5110,5110,5110,0
|
|
20230828,162100,156282150,5110,5110,5110,5110,0
|
|
20230828,162000,156282150,5110,5110,5110,5110,0
|
|
20230828,161900,156282150,5110,5110,5110,5110,0
|
|
20230828,161800,156282150,5110,5110,5110,5110,0
|
|
20230828,161700,156282150,5110,5110,5110,5110,0
|
|
20230828,161600,156282150,5110,5110,5110,5110,2919
|
|
20230828,161500,156282150,5110,5110,5110,5110,0
|
|
20230828,161400,156282150,5110,5110,5110,5110,0
|
|
20230828,161300,156282150,5110,5110,5110,5110,0
|
|
20230828,161200,156282150,5110,5110,5110,5110,0
|
|
20230828,161100,156282150,5110,5110,5110,5110,0
|
|
20230828,161000,156282150,5110,5110,5110,5110,0
|
|
20230828,160900,156282150,5110,5110,5110,5110,0
|
|
20230828,160800,156282150,5110,5110,5110,5110,0
|
|
20230828,160700,156282150,5110,5110,5110,5110,0
|
|
20230828,160600,156282150,5110,5110,5110,5110,0
|
|
20230828,160500,156282150,5110,5110,5110,5110,0
|
|
20230828,160400,156282150,5110,5110,5110,5110,0
|
|
20230828,160300,156282150,5110,5110,5110,5110,0
|
|
20230828,160200,156282150,5110,5110,5110,5110,0
|
|
20230828,160100,156282150,5110,5110,5110,5110,0
|
|
20230828,160000,156282150,5110,5110,5110,5110,0
|
|
20230828,155900,156282150,5110,5110,5110,5110,0
|
|
20230828,155800,156282150,5110,5110,5110,5110,0
|
|
20230828,155700,156282150,5110,5110,5110,5110,0
|
|
20230828,155600,156282150,5110,5110,5110,5110,0
|
|
20230828,155500,156282150,5110,5110,5110,5110,0
|
|
20230828,155400,156282150,5110,5110,5110,5110,0
|
|
20230828,155300,156282150,5110,5110,5110,5110,0
|
|
20230828,155200,156282150,5110,5110,5110,5110,0
|
|
20230828,155100,156282150,5110,5110,5110,5110,0
|
|
20230828,155000,156282150,5110,5110,5110,5110,0
|
|
20230828,154900,156282150,5110,5110,5110,5110,0
|
|
20230828,154800,156282150,5110,5110,5110,5110,0
|
|
20230828,154700,156282150,5110,5110,5110,5110,0
|
|
20230828,154600,156282150,5110,5110,5110,5110,2919
|
|
20230828,154500,156282150,5110,5110,5110,5110,0
|
|
20230828,154400,156282150,5110,5110,5110,5110,0
|
|
20230828,154300,156282150,5110,5110,5110,5110,0
|
|
20230828,154200,156282150,5110,5110,5110,5110,0
|
|
20230828,154100,156282150,5110,5110,5110,5110,0
|
|
20230828,154000,156282150,5110,5110,5110,5110,0
|
|
20230828,153900,156282150,5110,5110,5110,5110,0
|
|
20230828,153800,156282150,5110,5110,5110,5110,0
|
|
20230828,153700,156282150,5110,5110,5110,5110,0
|
|
20230828,153600,156282150,5110,5110,5110,5110,0
|
|
20230828,153500,156282150,5110,5110,5110,5110,0
|
|
20230828,153400,156282150,5110,5110,5110,5110,0
|
|
20230828,153300,156282150,5110,5110,5110,5110,0
|
|
20230828,153200,156282150,5110,5110,5110,5110,0
|
|
20230828,153100,156282150,5110,5110,5110,5110,0
|
|
20230828,153000,156282150,5110,5110,5110,5110,2919
|
|
20230828,152900,141366060,5100,5100,5100,5100,0
|
|
20230828,152800,141366060,5100,5100,5100,5100,0
|
|
20230828,152700,141366060,5100,5100,5100,5100,0
|
|
20230828,152600,141366060,5100,5100,5100,5100,0
|
|
20230828,152500,141366060,5100,5100,5100,5100,0
|
|
20230828,152400,141366060,5100,5100,5100,5100,0
|
|
20230828,152300,141366060,5100,5100,5100,5100,0
|
|
20230828,152200,141366060,5100,5100,5100,5100,0
|
|
20230828,152100,141366060,5100,5100,5100,5100,0
|
|
20230828,152000,141366060,5100,5100,5100,5100,0
|
|
20230828,151900,141366060,5100,5100,5100,5100,0
|
|
20230828,151800,141366060,5100,5100,5100,5100,5
|
|
20230828,151700,141340560,5100,5100,5100,5100,19
|
|
20230828,151600,141243660,5100,5090,5100,5090,255
|
|
20230828,151500,139945490,5090,5090,5090,5090,0
|
|
20230828,151400,139945490,5090,5080,5090,5080,121
|
|
20230828,151300,139330780,5080,5080,5080,5080,377
|
|
20230828,151200,137415620,5080,5080,5080,5080,7
|
|
20230828,151100,137380060,5070,5080,5080,5070,35
|
|
20230828,151000,137202270,5080,5080,5080,5080,151
|
|
20230828,150900,136435190,5080,5080,5080,5080,2
|
|
20230828,150800,136425030,5080,5080,5080,5080,31
|
|
20230828,150700,136267550,5080,5080,5080,5080,19
|
|
20230828,150600,136171030,5080,5080,5080,5080,0
|
|
20230828,150500,136171030,5080,5080,5080,5080,0
|
|
20230828,150400,136171030,5080,5080,5080,5080,0
|
|
20230828,150300,136171030,5080,5080,5080,5080,6
|
|
20230828,150200,136140550,5080,5080,5080,5080,270
|
|
20230828,150100,134768950,5070,5070,5070,5070,0
|
|
20230828,150000,134768950,5070,5070,5070,5070,0
|
|
20230828,145900,134768950,5070,5070,5070,5070,0
|
|
20230828,145800,134768950,5070,5070,5070,5070,0
|
|
20230828,145700,134768950,5070,5070,5070,5070,0
|
|
20230828,145600,134768950,5070,5070,5070,5070,782
|
|
20230828,145500,130804210,5080,5080,5080,5080,1
|
|
20230828,145400,130799130,5070,5070,5070,5070,0
|
|
20230828,145300,130799130,5070,5070,5070,5070,0
|
|
20230828,145200,130799130,5070,5070,5070,5070,0
|
|
20230828,145100,130799130,5070,5070,5070,5070,0
|
|
20230828,145000,130799130,5070,5070,5070,5070,0
|
|
20230828,144900,130799130,5070,5070,5070,5070,0
|
|
20230828,144800,130799130,5070,5070,5070,5070,0
|
|
20230828,144700,130799130,5070,5070,5070,5070,2
|
|
20230828,144600,130788990,5090,5090,5090,5090,0
|
|
20230828,144500,130788990,5090,5070,5090,5070,134
|
|
20230828,144400,130109590,5070,5070,5070,5070,1611
|
|
20230828,144300,121941820,5070,5070,5070,5070,0
|
|
20230828,144200,121941820,5070,5070,5070,5070,0
|
|
20230828,144100,121941820,5070,5070,5070,5070,0
|
|
20230828,144000,121941820,5070,5070,5070,5070,0
|
|
20230828,143900,121941820,5070,5070,5070,5070,0
|
|
20230828,143800,121941820,5070,5070,5070,5070,1
|
|
20230828,143700,121936750,5100,5100,5100,5100,0
|
|
20230828,143600,121936750,5100,5100,5100,5100,0
|
|
20230828,143500,121936750,5100,5100,5100,5100,0
|
|
20230828,143400,121936750,5100,5100,5100,5100,0
|
|
20230828,143300,121936750,5100,5100,5100,5100,0
|
|
20230828,143200,121936750,5100,5100,5100,5100,0
|
|
20230828,143100,121936750,5100,5100,5100,5100,218
|
|
20230828,143000,120824950,5110,5110,5110,5110,0
|
|
20230828,142900,120824950,5110,5110,5110,5110,2
|
|
20230828,142800,120814730,5110,5110,5110,5110,2
|
|
20230828,142700,120804510,5070,5070,5070,5070,0
|
|
20230828,142600,120804510,5070,5070,5070,5070,150
|
|
20230828,142500,120044010,5070,5070,5070,5070,0
|
|
20230828,142400,120044010,5070,5070,5070,5070,0
|
|
20230828,142300,120044010,5070,5070,5070,5070,0
|
|
20230828,142200,120044010,5070,5070,5070,5070,0
|
|
20230828,142100,120044010,5070,5070,5070,5070,0
|
|
20230828,142000,120044010,5070,5070,5070,5070,0
|
|
20230828,141900,120044010,5070,5080,5080,5070,400
|
|
20230828,141800,118014270,5080,5080,5080,5080,0
|
|
20230828,141700,118014270,5080,5080,5080,5080,0
|
|
20230828,141600,118014270,5080,5080,5080,5080,0
|
|
20230828,141500,118014270,5080,5080,5080,5080,0
|
|
20230828,141400,118014270,5080,5080,5080,5080,0
|
|
20230828,141300,118014270,5080,5090,5090,5080,10
|
|
20230828,141200,117963450,5110,5110,5110,5110,0
|
|
20230828,141100,117963450,5110,5110,5110,5110,10
|
|
20230828,141000,117912350,5110,5110,5110,5110,0
|
|
20230828,140900,117912350,5110,5110,5110,5110,0
|
|
20230828,140800,117912350,5110,5110,5110,5110,0
|
|
20230828,140700,117912350,5110,5110,5110,5110,100
|
|
20230828,140600,117401350,5110,5110,5110,5110,0
|
|
20230828,140500,117401350,5110,5110,5110,5110,0
|
|
20230828,140400,117401350,5110,5110,5110,5110,0
|
|
20230828,140300,117401350,5110,5110,5110,5110,1
|
|
20230828,140200,117396240,5100,5100,5100,5100,100
|
|
20230828,140100,116886240,5100,5100,5100,5100,0
|
|
20230828,140000,116886240,5100,5100,5100,5100,0
|
|
20230828,135900,116886240,5100,5100,5100,5100,0
|
|
20230828,135800,116886240,5100,5100,5100,5100,0
|
|
20230828,135700,116886240,5100,5100,5100,5100,0
|
|
20230828,135600,116886240,5100,5100,5100,5100,2
|
|
20230828,135500,116876040,5100,5100,5100,5100,1
|
|
20230828,135400,116870940,5100,5100,5100,5100,0
|
|
20230828,135300,116870940,5100,5100,5100,5100,2
|
|
20230828,135200,116860740,5090,5090,5090,5090,1
|
|
20230828,135100,116855650,5090,5090,5090,5090,0
|
|
20230828,135000,116855650,5090,5090,5090,5090,0
|
|
20230828,134900,116855650,5090,5090,5090,5090,0
|
|
20230828,134800,116855650,5090,5090,5090,5090,0
|
|
20230828,134700,116855650,5090,5090,5090,5090,0
|
|
20230828,134600,116855650,5090,5090,5090,5090,0
|
|
20230828,134500,116855650,5090,5090,5090,5090,0
|
|
20230828,134400,116855650,5090,5090,5090,5090,0
|
|
20230828,134300,116855650,5090,5090,5090,5090,0
|
|
20230828,134200,116855650,5090,5090,5090,5090,0
|
|
20230828,134100,116855650,5090,5100,5110,5090,3
|
|
20230828,134000,116840350,5100,5100,5100,5100,25
|
|
20230828,133900,116712850,5100,5100,5100,5100,4
|
|
20230828,133800,116692450,5110,5110,5110,5110,0
|
|
20230828,133700,116692450,5110,5110,5110,5110,0
|
|
20230828,133600,116692450,5110,5110,5110,5110,4
|
|
20230828,133500,116672010,5100,5100,5100,5100,0
|
|
20230828,133400,116672010,5100,5100,5100,5100,0
|
|
20230828,133300,116672010,5100,5100,5100,5100,0
|
|
20230828,133200,116672010,5100,5100,5100,5100,0
|
|
20230828,133100,116672010,5100,5100,5100,5100,0
|
|
20230828,133000,116672010,5100,5100,5100,5100,0
|
|
20230828,132900,116672010,5100,5100,5100,5100,921
|
|
20230828,132800,111974910,5100,5100,5100,5100,0
|
|
20230828,132700,111974910,5100,5100,5100,5100,0
|
|
20230828,132600,111974910,5100,5100,5100,5100,0
|
|
20230828,132500,111974910,5100,5090,5100,5090,2
|
|
20230828,132400,111964720,5090,5090,5090,5090,24
|
|
20230828,132300,111842560,5100,5100,5100,5100,194
|
|
20230828,132200,110853160,5100,5100,5100,5100,0
|
|
20230828,132100,110853160,5100,5100,5100,5100,0
|
|
20230828,132000,110853160,5100,5100,5100,5100,0
|
|
20230828,131900,110853160,5100,5100,5100,5100,0
|
|
20230828,131800,110853160,5100,5100,5100,5100,0
|
|
20230828,131700,110853160,5100,5100,5100,5100,0
|
|
20230828,131600,110853160,5100,5100,5100,5100,0
|
|
20230828,131500,110853160,5100,5100,5100,5100,0
|
|
20230828,131400,110853160,5100,5100,5100,5100,0
|
|
20230828,131300,110853160,5100,5100,5100,5100,0
|
|
20230828,131200,110853160,5100,5100,5100,5100,0
|
|
20230828,131100,110853160,5100,5100,5100,5100,20
|
|
20230828,131000,110751160,5100,5100,5100,5100,0
|
|
20230828,130900,110751160,5100,5100,5100,5100,1
|
|
20230828,130800,110746060,5100,5100,5100,5100,0
|
|
20230828,130700,110746060,5100,5100,5100,5100,0
|
|
20230828,130600,110746060,5100,5100,5100,5100,0
|
|
20230828,130500,110746060,5100,5100,5100,5100,0
|
|
20230828,130400,110746060,5100,5100,5100,5100,10
|
|
20230828,130300,110695060,5090,5090,5090,5090,0
|
|
20230828,130200,110695060,5090,5100,5100,5090,860
|
|
20230828,130100,106313260,5100,5100,5100,5100,0
|
|
20230828,130000,106313260,5100,5110,5110,5100,2
|
|
20230828,125900,106303050,5100,5100,5100,5100,3
|
|
20230828,125800,106287750,5100,5100,5100,5100,207
|
|
20230828,125700,105232050,5110,5110,5110,5110,0
|
|
20230828,125600,105232050,5110,5110,5110,5110,0
|
|
20230828,125500,105232050,5110,5110,5110,5110,0
|
|
20230828,125400,105232050,5110,5110,5110,5110,0
|
|
20230828,125300,105232050,5110,5110,5110,5110,0
|
|
20230828,125200,105232050,5110,5110,5110,5110,97
|
|
20230828,125100,104736380,5110,5110,5110,5110,0
|
|
20230828,125000,104736380,5110,5110,5110,5110,80
|
|
20230828,124900,104327580,5110,5110,5110,5110,100
|
|
20230828,124800,103816580,5110,5110,5110,5110,20
|
|
20230828,124700,103714380,5110,5110,5110,5110,100
|
|
20230828,124600,103203380,5110,5110,5110,5110,197
|
|
20230828,124500,102196710,5110,5110,5110,5110,0
|
|
20230828,124400,102196710,5110,5110,5110,5110,1
|
|
20230828,124300,102191600,5110,5110,5110,5110,2
|
|
20230828,124200,102181380,5090,5110,5110,5090,71
|
|
20230828,124100,101819970,5100,5100,5100,5100,0
|
|
20230828,124000,101819970,5100,5100,5100,5100,0
|
|
20230828,123900,101819970,5100,5100,5100,5100,198
|
|
20230828,123800,100810170,5120,5100,5120,5100,7
|
|
20230828,123700,100774450,5100,5100,5100,5100,0
|
|
20230828,123600,100774450,5100,5100,5100,5100,15
|
|
20230828,123500,100697950,5120,5120,5120,5120,4
|
|
20230828,123400,100677470,5100,5100,5100,5100,0
|
|
20230828,123300,100677470,5100,5100,5100,5100,0
|
|
20230828,123200,100677470,5100,5100,5100,5100,465
|
|
20230828,123100,98305970,5100,5090,5100,5090,1640
|
|
20230828,123000,89948320,5090,5090,5090,5090,0
|
|
20230828,122900,89948320,5090,5090,5090,5090,0
|
|
20230828,122800,89948320,5090,5090,5090,5090,0
|
|
20230828,122700,89948320,5090,5090,5090,5090,0
|
|
20230828,122600,89948320,5090,5090,5090,5090,0
|
|
20230828,122500,89948320,5090,5090,5090,5090,0
|
|
20230828,122400,89948320,5090,5090,5090,5090,0
|
|
20230828,122300,89948320,5090,5090,5090,5090,0
|
|
20230828,122200,89948320,5090,5090,5090,5090,0
|
|
20230828,122100,89948320,5090,5090,5090,5090,0
|
|
20230828,122000,89948320,5090,5090,5090,5090,0
|
|
20230828,121900,89948320,5090,5090,5090,5090,0
|
|
20230828,121800,89948320,5090,5090,5090,5090,70
|
|
20230828,121700,89592020,5080,5080,5080,5080,0
|
|
20230828,121600,89592020,5080,5080,5080,5080,0
|
|
20230828,121500,89592020,5080,5080,5080,5080,0
|
|
20230828,121400,89592020,5080,5080,5080,5080,0
|
|
20230828,121300,89592020,5080,5080,5080,5080,0
|
|
20230828,121200,89592020,5080,5080,5080,5080,0
|
|
20230828,121100,89592020,5080,5080,5080,5080,0
|
|
20230828,121000,89592020,5080,5080,5080,5080,0
|
|
20230828,120900,89592020,5080,5080,5080,5080,0
|
|
20230828,120800,89592020,5080,5080,5080,5080,0
|
|
20230828,120700,89592020,5080,5080,5080,5080,1
|
|
20230828,120600,89586940,5080,5080,5080,5080,0
|
|
20230828,120500,89586940,5080,5080,5080,5080,0
|
|
20230828,120400,89586940,5080,5090,5090,5080,960
|
|
20230828,120300,84702580,5090,5090,5090,5090,0
|
|
20230828,120200,84702580,5090,5090,5090,5090,1
|
|
20230828,120100,84697490,5070,5070,5070,5070,0
|
|
20230828,120000,84697490,5070,5070,5070,5070,0
|
|
20230828,115900,84697490,5070,5070,5070,5070,0
|
|
20230828,115800,84697490,5070,5070,5070,5070,0
|
|
20230828,115700,84697490,5070,5070,5070,5070,0
|
|
20230828,115600,84697490,5070,5070,5070,5070,0
|
|
20230828,115500,84697490,5070,5070,5070,5070,1
|
|
20230828,115400,84692420,5080,5080,5080,5080,0
|
|
20230828,115300,84692420,5080,5080,5080,5080,0
|
|
20230828,115200,84692420,5080,5080,5080,5080,0
|
|
20230828,115100,84692420,5080,5080,5080,5080,190
|
|
20230828,115000,83727220,5080,5080,5080,5080,0
|
|
20230828,114900,83727220,5080,5080,5080,5080,0
|
|
20230828,114800,83727220,5080,5080,5080,5080,0
|
|
20230828,114700,83727220,5080,5080,5080,5080,0
|
|
20230828,114600,83727220,5080,5080,5080,5080,1606
|
|
20230828,114500,75568740,5070,5070,5070,5070,0
|
|
20230828,114400,75568740,5070,5070,5070,5070,0
|
|
20230828,114300,75568740,5070,5070,5070,5070,0
|
|
20230828,114200,75568740,5070,5070,5070,5070,0
|
|
20230828,114100,75568740,5070,5070,5070,5070,0
|
|
20230828,114000,75568740,5070,5070,5070,5070,292
|
|
20230828,113900,74088300,5080,5080,5080,5080,0
|
|
20230828,113800,74088300,5080,5080,5080,5080,0
|
|
20230828,113700,74088300,5080,5080,5080,5080,0
|
|
20230828,113600,74088300,5080,5080,5080,5080,0
|
|
20230828,113500,74088300,5080,5080,5080,5080,0
|
|
20230828,113400,74088300,5080,5080,5080,5080,184
|
|
20230828,113300,73153580,5080,5080,5080,5080,0
|
|
20230828,113200,73153580,5080,5080,5080,5080,0
|
|
20230828,113100,73153580,5080,5080,5080,5080,0
|
|
20230828,113000,73153580,5080,5080,5080,5080,0
|
|
20230828,112900,73153580,5080,5080,5080,5080,0
|
|
20230828,112800,73153580,5080,5080,5080,5080,923
|
|
20230828,112700,68464740,5080,5080,5080,5080,262
|
|
20230828,112600,67133780,5080,5080,5080,5080,0
|
|
20230828,112500,67133780,5080,5080,5080,5080,0
|
|
20230828,112400,67133780,5080,5080,5080,5080,0
|
|
20230828,112300,67133780,5080,5080,5080,5080,1
|
|
20230828,112200,67128700,5080,5080,5080,5080,0
|
|
20230828,112100,67128700,5080,5080,5080,5080,0
|
|
20230828,112000,67128700,5080,5080,5080,5080,0
|
|
20230828,111900,67128700,5080,5080,5080,5080,200
|
|
20230828,111800,66112700,5080,5080,5080,5080,0
|
|
20230828,111700,66112700,5080,5080,5080,5080,200
|
|
20230828,111600,65096700,5090,5090,5090,5090,2
|
|
20230828,111500,65086520,5090,5090,5090,5090,0
|
|
20230828,111400,65086520,5090,5090,5090,5090,0
|
|
20230828,111300,65086520,5090,5090,5090,5090,0
|
|
20230828,111200,65086520,5090,5090,5090,5090,0
|
|
20230828,111100,65086520,5090,5090,5090,5090,0
|
|
20230828,111000,65086520,5090,5090,5090,5090,0
|
|
20230828,110900,65086520,5090,5090,5090,5090,1
|
|
20230828,110800,65081430,5080,5080,5080,5080,285
|
|
20230828,110700,63633630,5080,5080,5080,5080,0
|
|
20230828,110600,63633630,5080,5080,5080,5080,1
|
|
20230828,110500,63628550,5090,5080,5090,5080,3
|
|
20230828,110400,63613300,5080,5080,5080,5080,6
|
|
20230828,110300,63582820,5090,5090,5090,5090,236
|
|
20230828,110200,62381580,5080,5080,5080,5080,0
|
|
20230828,110100,62381580,5080,5080,5080,5080,0
|
|
20230828,110000,62381580,5080,5080,5080,5080,0
|
|
20230828,105900,62381580,5080,5080,5080,5080,1
|
|
20230828,105800,62376500,5090,5090,5090,5090,0
|
|
20230828,105700,62376500,5090,5090,5090,5090,1
|
|
20230828,105600,62371410,5090,5090,5090,5090,1
|
|
20230828,105500,62366320,5080,5090,5090,5080,7
|
|
20230828,105400,62330750,5080,5080,5080,5080,1
|
|
20230828,105300,62325670,5080,5080,5090,5080,179
|
|
20230828,105200,61414580,5080,5080,5080,5080,119
|
|
20230828,105100,60810060,5050,5060,5060,5050,600
|
|
20230828,105000,57777690,5060,5060,5060,5060,0
|
|
20230828,104900,57777690,5060,5060,5060,5060,240
|
|
20230828,104800,56563290,5080,5080,5080,5080,0
|
|
20230828,104700,56563290,5080,5080,5080,5080,0
|
|
20230828,104600,56563290,5080,5080,5080,5080,1
|
|
20230828,104500,56558210,5040,5070,5070,5040,2531
|
|
20230828,104400,43795320,5080,5080,5080,5080,0
|
|
20230828,104300,43795320,5080,5080,5080,5080,1
|
|
20230828,104200,43790240,5080,5080,5080,5080,0
|
|
20230828,104100,43790240,5080,5080,5080,5080,0
|
|
20230828,104000,43790240,5080,5080,5080,5080,3
|
|
20230828,103900,43775000,5080,5080,5080,5080,0
|
|
20230828,103800,43775000,5080,5080,5080,5080,0
|
|
20230828,103700,43775000,5080,5080,5080,5080,0
|
|
20230828,103600,43775000,5080,5080,5080,5080,0
|
|
20230828,103500,43775000,5080,5080,5080,5080,0
|
|
20230828,103400,43775000,5080,5080,5080,5080,0
|
|
20230828,103300,43775000,5080,5080,5080,5080,0
|
|
20230828,103200,43775000,5080,5080,5080,5080,0
|
|
20230828,103100,43775000,5080,5080,5080,5080,0
|
|
20230828,103000,43775000,5080,5080,5080,5080,0
|
|
20230828,102900,43775000,5080,5080,5080,5080,20
|
|
20230828,102800,43673400,5080,5080,5080,5080,0
|
|
20230828,102700,43673400,5080,5080,5080,5080,0
|
|
20230828,102600,43673400,5080,5080,5080,5080,0
|
|
20230828,102500,43673400,5080,5080,5080,5080,0
|
|
20230828,102400,43673400,5080,5080,5080,5080,0
|
|
20230828,102300,43673400,5080,5090,5090,5080,50
|
|
20230828,102200,43419200,5090,5060,5090,5060,193
|
|
20230828,102100,42442540,5060,5060,5060,5060,2000
|
|
20230828,102000,32322540,5060,5050,5060,5050,252
|
|
20230828,101900,31049920,5040,5040,5040,5040,0
|
|
20230828,101800,31049920,5040,5040,5040,5040,0
|
|
20230828,101700,31049920,5040,5040,5040,5040,0
|
|
20230828,101600,31049920,5040,5040,5040,5040,256
|
|
20230828,101500,29759680,5040,5040,5040,5040,0
|
|
20230828,101400,29759680,5040,5040,5040,5040,1
|
|
20230828,101300,29754640,5040,5040,5040,5040,0
|
|
20230828,101200,29754640,5040,5040,5040,5040,0
|
|
20230828,101100,29754640,5040,5040,5040,5040,19
|
|
20230828,101000,29658880,5040,5040,5040,5040,0
|
|
20230828,100900,29658880,5040,5040,5040,5040,1
|
|
20230828,100800,29653840,5030,5030,5030,5030,0
|
|
20230828,100700,29653840,5030,5030,5030,5030,0
|
|
20230828,100600,29653840,5030,5030,5030,5030,0
|
|
20230828,100500,29653840,5030,5030,5030,5030,0
|
|
20230828,100400,29653840,5030,5030,5030,5030,0
|
|
20230828,100300,29653840,5030,5030,5030,5030,0
|
|
20230828,100200,29653840,5030,5030,5030,5030,0
|
|
20230828,100100,29653840,5030,5030,5030,5030,223
|
|
20230828,100000,28532150,5030,5030,5030,5030,0
|
|
20230828,095900,28532150,5030,5050,5050,5030,606
|
|
20230828,095800,25483170,5050,5050,5050,5050,0
|
|
20230828,095700,25483170,5050,5050,5050,5050,8
|
|
20230828,095600,25442770,5060,5060,5060,5060,0
|
|
20230828,095500,25442770,5060,5060,5060,5060,0
|
|
20230828,095400,25442770,5060,5060,5060,5060,0
|
|
20230828,095300,25442770,5060,5060,5060,5060,0
|
|
20230828,095200,25442770,5060,5060,5060,5060,0
|
|
20230828,095100,25442770,5060,5060,5060,5060,0
|
|
20230828,095000,25442770,5060,5060,5060,5060,0
|
|
20230828,094900,25442770,5060,5060,5060,5060,0
|
|
20230828,094800,25442770,5060,5060,5060,5060,0
|
|
20230828,094700,25442770,5060,5060,5060,5060,1
|
|
20230828,094600,25437710,5030,5030,5030,5030,0
|
|
20230828,094500,25437710,5030,5030,5030,5030,0
|
|
20230828,094400,25437710,5030,5040,5040,5030,100
|
|
20230828,094300,24934700,5060,5030,5060,5030,2
|
|
20230828,094200,24924610,5060,5060,5060,5060,0
|
|
20230828,094100,24924610,5060,5060,5060,5060,0
|
|
20230828,094000,24924610,5060,5060,5060,5060,0
|
|
20230828,093900,24924610,5060,5060,5060,5060,1
|
|
20230828,093800,24919550,5030,5030,5030,5030,0
|
|
20230828,093700,24919550,5030,5030,5030,5030,0
|
|
20230828,093600,24919550,5030,5030,5030,5030,0
|
|
20230828,093500,24919550,5030,5030,5030,5030,199
|
|
20230828,093400,23918580,5050,5030,5050,5030,111
|
|
20230828,093300,23360230,5030,5030,5030,5030,0
|
|
20230828,093200,23360230,5030,5030,5030,5030,300
|
|
20230828,093100,21851230,5060,5060,5060,5060,1
|
|
20230828,093000,21846170,5050,5050,5050,5050,347
|
|
20230828,092900,20093820,5030,5030,5030,5030,400
|
|
20230828,092800,18081820,5030,5030,5030,5030,0
|
|
20230828,092700,18081820,5030,5040,5050,5030,396
|
|
20230828,092600,16086100,5040,5040,5040,5040,0
|
|
20230828,092500,16086100,5040,5040,5040,5040,225
|
|
20230828,092400,14952100,5030,5030,5030,5030,0
|
|
20230828,092300,14952100,5030,5030,5030,5030,9
|
|
20230828,092200,14906830,5030,5030,5030,5030,0
|
|
20230828,092100,14906830,5030,5030,5030,5030,0
|
|
20230828,092000,14906830,5030,5030,5030,5030,0
|
|
20230828,091900,14906830,5030,5030,5030,5030,501
|
|
20230828,091800,12386800,5030,5030,5030,5030,0
|
|
20230828,091700,12386800,5030,5020,5030,5020,365
|
|
20230828,091600,10554490,5030,5030,5030,5030,850
|
|
20230828,091500,6278990,5050,5050,5050,5050,0
|
|
20230828,091400,6278990,5050,5030,5050,5030,92
|
|
20230828,091300,5815150,5030,5030,5030,5030,398
|
|
20230828,091200,3813210,5050,5050,5050,5050,0
|
|
20230828,091100,3813210,5050,5050,5050,5050,1
|
|
20230828,091000,3808160,5020,5020,5020,5020,0
|
|
20230828,090900,3808160,5020,5020,5020,5020,0
|
|
20230828,090800,3808160,5020,5030,5030,5020,200
|
|
20230828,090700,2803660,5060,5080,5080,5060,11
|
|
20230828,090600,2747980,5080,5080,5080,5080,2
|
|
20230828,090500,2737820,5040,5040,5040,5040,0
|
|
20230828,090400,2737820,5040,5050,5080,5040,432
|
|
20230828,090300,557700,5070,5070,5070,5070,0
|
|
20230828,090200,557700,5070,5070,5070,5070,10
|
|
20230828,090100,507000,5070,5070,5070,5070,0
|
|
20230828,090000,507000,5070,5070,5070,5070,100
|