622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191900,268292010,5080,5080,5080,5080,1675
|
|
20230829,191800,268292010,5080,5080,5080,5080,0
|
|
20230829,191700,268292010,5080,5080,5080,5080,0
|
|
20230829,191600,268292010,5080,5080,5080,5080,0
|
|
20230829,191500,268292010,5080,5080,5080,5080,0
|
|
20230829,191400,268292010,5080,5080,5080,5080,0
|
|
20230829,191300,268292010,5080,5080,5080,5080,0
|
|
20230829,191200,268292010,5080,5080,5080,5080,0
|
|
20230829,191100,268292010,5080,5080,5080,5080,0
|
|
20230829,191000,268292010,5080,5080,5080,5080,0
|
|
20230829,190900,268292010,5080,5080,5080,5080,0
|
|
20230829,190800,268292010,5080,5080,5080,5080,0
|
|
20230829,190700,268292010,5080,5080,5080,5080,0
|
|
20230829,190600,268292010,5080,5080,5080,5080,0
|
|
20230829,190500,268292010,5080,5080,5080,5080,0
|
|
20230829,190400,268292010,5080,5080,5080,5080,0
|
|
20230829,190300,268292010,5080,5080,5080,5080,0
|
|
20230829,190200,268292010,5080,5080,5080,5080,0
|
|
20230829,190100,268292010,5080,5080,5080,5080,0
|
|
20230829,190000,268292010,5080,5080,5080,5080,0
|
|
20230829,185900,268292010,5080,5080,5080,5080,0
|
|
20230829,185800,268292010,5080,5080,5080,5080,0
|
|
20230829,185700,268292010,5080,5080,5080,5080,0
|
|
20230829,185600,268292010,5080,5080,5080,5080,0
|
|
20230829,185500,268292010,5080,5080,5080,5080,0
|
|
20230829,185400,268292010,5080,5080,5080,5080,0
|
|
20230829,185300,268292010,5080,5080,5080,5080,0
|
|
20230829,185200,268292010,5080,5080,5080,5080,0
|
|
20230829,185100,268292010,5080,5080,5080,5080,0
|
|
20230829,185000,268292010,5080,5080,5080,5080,0
|
|
20230829,184900,268292010,5080,5080,5080,5080,1675
|
|
20230829,184800,268292010,5080,5080,5080,5080,0
|
|
20230829,184700,268292010,5080,5080,5080,5080,0
|
|
20230829,184600,268292010,5080,5080,5080,5080,0
|
|
20230829,184500,268292010,5080,5080,5080,5080,0
|
|
20230829,184400,268292010,5080,5080,5080,5080,0
|
|
20230829,184300,268292010,5080,5080,5080,5080,0
|
|
20230829,184200,268292010,5080,5080,5080,5080,0
|
|
20230829,184100,268292010,5080,5080,5080,5080,0
|
|
20230829,184000,268292010,5080,5080,5080,5080,0
|
|
20230829,183900,268292010,5080,5080,5080,5080,0
|
|
20230829,183800,268292010,5080,5080,5080,5080,0
|
|
20230829,183700,268292010,5080,5080,5080,5080,0
|
|
20230829,183600,268292010,5080,5080,5080,5080,0
|
|
20230829,183500,268292010,5080,5080,5080,5080,0
|
|
20230829,183400,268292010,5080,5080,5080,5080,0
|
|
20230829,183300,268292010,5080,5080,5080,5080,0
|
|
20230829,183200,268292010,5080,5080,5080,5080,0
|
|
20230829,183100,268292010,5080,5080,5080,5080,0
|
|
20230829,183000,268292010,5080,5080,5080,5080,0
|
|
20230829,182900,268292010,5080,5080,5080,5080,0
|
|
20230829,182800,268292010,5080,5080,5080,5080,0
|
|
20230829,182700,268292010,5080,5080,5080,5080,0
|
|
20230829,182600,268292010,5080,5080,5080,5080,0
|
|
20230829,182500,268292010,5080,5080,5080,5080,0
|
|
20230829,182400,268292010,5080,5080,5080,5080,0
|
|
20230829,182300,268292010,5080,5080,5080,5080,0
|
|
20230829,182200,268292010,5080,5080,5080,5080,0
|
|
20230829,182100,268292010,5080,5080,5080,5080,0
|
|
20230829,182000,268292010,5080,5080,5080,5080,0
|
|
20230829,181900,268292010,5080,5080,5080,5080,1675
|
|
20230829,181800,268292010,5080,5080,5080,5080,0
|
|
20230829,181700,268292010,5080,5080,5080,5080,0
|
|
20230829,181600,268292010,5080,5080,5080,5080,0
|
|
20230829,181500,268292010,5080,5080,5080,5080,0
|
|
20230829,181400,268292010,5080,5080,5080,5080,0
|
|
20230829,181300,268292010,5080,5080,5080,5080,0
|
|
20230829,181200,268292010,5080,5080,5080,5080,0
|
|
20230829,181100,268292010,5080,5080,5080,5080,0
|
|
20230829,181000,268292010,5080,5080,5080,5080,0
|
|
20230829,180900,268292010,5080,5080,5080,5080,0
|
|
20230829,180800,268292010,5080,5080,5080,5080,0
|
|
20230829,180700,268292010,5080,5080,5080,5080,0
|
|
20230829,180600,268292010,5080,5080,5080,5080,0
|
|
20230829,180500,268292010,5080,5080,5080,5080,0
|
|
20230829,180400,268292010,5080,5080,5080,5080,0
|
|
20230829,180300,268292010,5080,5080,5080,5080,0
|
|
20230829,180200,268292010,5080,5080,5080,5080,0
|
|
20230829,180100,268292010,5080,5080,5080,5080,0
|
|
20230829,180000,268292010,5080,5080,5080,5080,0
|
|
20230829,175900,268292010,5080,5080,5080,5080,0
|
|
20230829,175800,268292010,5080,5080,5080,5080,0
|
|
20230829,175700,268292010,5080,5080,5080,5080,0
|
|
20230829,175600,268292010,5080,5080,5080,5080,0
|
|
20230829,175500,268292010,5080,5080,5080,5080,0
|
|
20230829,175400,268292010,5080,5080,5080,5080,0
|
|
20230829,175300,268292010,5080,5080,5080,5080,0
|
|
20230829,175200,268292010,5080,5080,5080,5080,0
|
|
20230829,175100,268292010,5080,5080,5080,5080,0
|
|
20230829,175000,268292010,5080,5080,5080,5080,0
|
|
20230829,174900,268292010,5080,5080,5080,5080,1675
|
|
20230829,174800,268292010,5080,5080,5080,5080,0
|
|
20230829,174700,268292010,5080,5080,5080,5080,0
|
|
20230829,174600,268292010,5080,5080,5080,5080,0
|
|
20230829,174500,268292010,5080,5080,5080,5080,0
|
|
20230829,174400,268292010,5080,5080,5080,5080,0
|
|
20230829,174300,268292010,5080,5080,5080,5080,0
|
|
20230829,174200,268292010,5080,5080,5080,5080,0
|
|
20230829,174100,268292010,5080,5080,5080,5080,0
|
|
20230829,174000,268292010,5080,5080,5080,5080,0
|
|
20230829,173900,268292010,5080,5080,5080,5080,0
|
|
20230829,173800,268292010,5080,5080,5080,5080,0
|
|
20230829,173700,268292010,5080,5080,5080,5080,0
|
|
20230829,173600,268292010,5080,5080,5080,5080,0
|
|
20230829,173500,268292010,5080,5080,5080,5080,0
|
|
20230829,173400,268292010,5080,5080,5080,5080,0
|
|
20230829,173300,268292010,5080,5080,5080,5080,0
|
|
20230829,173200,268292010,5080,5080,5080,5080,0
|
|
20230829,173100,268292010,5080,5080,5080,5080,0
|
|
20230829,173000,268292010,5080,5080,5080,5080,0
|
|
20230829,172900,268292010,5080,5080,5080,5080,0
|
|
20230829,172800,268292010,5080,5080,5080,5080,0
|
|
20230829,172700,268292010,5080,5080,5080,5080,0
|
|
20230829,172600,268292010,5080,5080,5080,5080,0
|
|
20230829,172500,268292010,5080,5080,5080,5080,0
|
|
20230829,172400,268292010,5080,5080,5080,5080,0
|
|
20230829,172300,268292010,5080,5080,5080,5080,0
|
|
20230829,172200,268292010,5080,5080,5080,5080,0
|
|
20230829,172100,268292010,5080,5080,5080,5080,0
|
|
20230829,172000,268292010,5080,5080,5080,5080,0
|
|
20230829,171900,268292010,5080,5080,5080,5080,1675
|
|
20230829,171800,268292010,5080,5080,5080,5080,0
|
|
20230829,171700,268292010,5080,5080,5080,5080,0
|
|
20230829,171600,268292010,5080,5080,5080,5080,0
|
|
20230829,171500,268292010,5080,5080,5080,5080,0
|
|
20230829,171400,268292010,5080,5080,5080,5080,0
|
|
20230829,171300,268292010,5080,5080,5080,5080,0
|
|
20230829,171200,268292010,5080,5080,5080,5080,0
|
|
20230829,171100,268292010,5080,5080,5080,5080,0
|
|
20230829,171000,268292010,5080,5080,5080,5080,0
|
|
20230829,170900,268292010,5080,5080,5080,5080,0
|
|
20230829,170800,268292010,5080,5080,5080,5080,0
|
|
20230829,170700,268292010,5080,5080,5080,5080,0
|
|
20230829,170600,268292010,5080,5080,5080,5080,0
|
|
20230829,170500,268292010,5080,5080,5080,5080,0
|
|
20230829,170400,268292010,5080,5080,5080,5080,0
|
|
20230829,170300,268292010,5080,5080,5080,5080,0
|
|
20230829,170200,268292010,5080,5080,5080,5080,0
|
|
20230829,170100,268292010,5080,5080,5080,5080,0
|
|
20230829,170000,268292010,5080,5080,5080,5080,0
|
|
20230829,165900,268292010,5080,5080,5080,5080,0
|
|
20230829,165800,268292010,5080,5080,5080,5080,0
|
|
20230829,165700,268292010,5080,5080,5080,5080,0
|
|
20230829,165600,268292010,5080,5080,5080,5080,0
|
|
20230829,165500,268292010,5080,5080,5080,5080,0
|
|
20230829,165400,268292010,5080,5080,5080,5080,0
|
|
20230829,165300,268292010,5080,5080,5080,5080,0
|
|
20230829,165200,268292010,5080,5080,5080,5080,0
|
|
20230829,165100,268292010,5080,5080,5080,5080,0
|
|
20230829,165000,268292010,5080,5080,5080,5080,0
|
|
20230829,164900,268292010,5080,5080,5080,5080,1675
|
|
20230829,164800,268292010,5080,5080,5080,5080,0
|
|
20230829,164700,268292010,5080,5080,5080,5080,0
|
|
20230829,164600,268292010,5080,5080,5080,5080,0
|
|
20230829,164500,268292010,5080,5080,5080,5080,0
|
|
20230829,164400,268292010,5080,5080,5080,5080,0
|
|
20230829,164300,268292010,5080,5080,5080,5080,0
|
|
20230829,164200,268292010,5080,5080,5080,5080,0
|
|
20230829,164100,268292010,5080,5080,5080,5080,0
|
|
20230829,164000,268292010,5080,5080,5080,5080,0
|
|
20230829,163900,268292010,5080,5080,5080,5080,0
|
|
20230829,163800,268292010,5080,5080,5080,5080,0
|
|
20230829,163700,268292010,5080,5080,5080,5080,0
|
|
20230829,163600,268292010,5080,5080,5080,5080,0
|
|
20230829,163500,268292010,5080,5080,5080,5080,0
|
|
20230829,163400,268292010,5080,5080,5080,5080,0
|
|
20230829,163300,268292010,5080,5080,5080,5080,0
|
|
20230829,163200,268292010,5080,5080,5080,5080,0
|
|
20230829,163100,268292010,5080,5080,5080,5080,0
|
|
20230829,163000,268292010,5080,5080,5080,5080,0
|
|
20230829,162900,268292010,5080,5080,5080,5080,0
|
|
20230829,162800,268292010,5080,5080,5080,5080,0
|
|
20230829,162700,268292010,5080,5080,5080,5080,0
|
|
20230829,162600,268292010,5080,5080,5080,5080,0
|
|
20230829,162500,268292010,5080,5080,5080,5080,0
|
|
20230829,162400,268292010,5080,5080,5080,5080,0
|
|
20230829,162300,268292010,5080,5080,5080,5080,0
|
|
20230829,162200,268292010,5080,5080,5080,5080,0
|
|
20230829,162100,268292010,5080,5080,5080,5080,0
|
|
20230829,162000,268292010,5080,5080,5080,5080,0
|
|
20230829,161900,268292010,5080,5080,5080,5080,1675
|
|
20230829,161800,268292010,5080,5080,5080,5080,0
|
|
20230829,161700,268292010,5080,5080,5080,5080,0
|
|
20230829,161600,268292010,5080,5080,5080,5080,0
|
|
20230829,161500,268292010,5080,5080,5080,5080,0
|
|
20230829,161400,268292010,5080,5080,5080,5080,0
|
|
20230829,161300,268292010,5080,5080,5080,5080,0
|
|
20230829,161200,268292010,5080,5080,5080,5080,0
|
|
20230829,161100,268292010,5080,5080,5080,5080,0
|
|
20230829,161000,268292010,5080,5080,5080,5080,0
|
|
20230829,160900,268292010,5080,5080,5080,5080,0
|
|
20230829,160800,268292010,5080,5080,5080,5080,0
|
|
20230829,160700,268292010,5080,5080,5080,5080,0
|
|
20230829,160600,268292010,5080,5080,5080,5080,0
|
|
20230829,160500,268292010,5080,5080,5080,5080,0
|
|
20230829,160400,268292010,5080,5080,5080,5080,0
|
|
20230829,160300,268292010,5080,5080,5080,5080,0
|
|
20230829,160200,268292010,5080,5080,5080,5080,0
|
|
20230829,160100,268292010,5080,5080,5080,5080,0
|
|
20230829,160000,268292010,5080,5080,5080,5080,0
|
|
20230829,155900,268292010,5080,5080,5080,5080,0
|
|
20230829,155800,268292010,5080,5080,5080,5080,0
|
|
20230829,155700,268292010,5080,5080,5080,5080,0
|
|
20230829,155600,268292010,5080,5080,5080,5080,0
|
|
20230829,155500,268292010,5080,5080,5080,5080,0
|
|
20230829,155400,268292010,5080,5080,5080,5080,0
|
|
20230829,155300,268292010,5080,5080,5080,5080,0
|
|
20230829,155200,268292010,5080,5080,5080,5080,0
|
|
20230829,155100,268292010,5080,5080,5080,5080,0
|
|
20230829,155000,268292010,5080,5080,5080,5080,0
|
|
20230829,154900,268292010,5080,5080,5080,5080,1675
|
|
20230829,154800,268292010,5080,5080,5080,5080,0
|
|
20230829,154700,268292010,5080,5080,5080,5080,0
|
|
20230829,154600,268292010,5080,5080,5080,5080,0
|
|
20230829,154500,268292010,5080,5080,5080,5080,0
|
|
20230829,154400,268292010,5080,5080,5080,5080,0
|
|
20230829,154300,268292010,5080,5080,5080,5080,0
|
|
20230829,154200,268292010,5080,5080,5080,5080,0
|
|
20230829,154100,268292010,5080,5080,5080,5080,0
|
|
20230829,154000,268292010,5080,5080,5080,5080,0
|
|
20230829,153900,268292010,5080,5080,5080,5080,0
|
|
20230829,153800,268292010,5080,5080,5080,5080,0
|
|
20230829,153700,268292010,5080,5080,5080,5080,0
|
|
20230829,153600,268292010,5080,5080,5080,5080,0
|
|
20230829,153500,268292010,5080,5080,5080,5080,0
|
|
20230829,153400,268292010,5080,5080,5080,5080,0
|
|
20230829,153300,268292010,5080,5080,5080,5080,0
|
|
20230829,153200,268292010,5080,5080,5080,5080,0
|
|
20230829,153100,268292010,5080,5080,5080,5080,0
|
|
20230829,153000,268292010,5080,5080,5080,5080,1675
|
|
20230829,152900,259783010,5100,5100,5100,5100,0
|
|
20230829,152800,259783010,5100,5100,5100,5100,0
|
|
20230829,152700,259783010,5100,5100,5100,5100,0
|
|
20230829,152600,259783010,5100,5100,5100,5100,0
|
|
20230829,152500,259783010,5100,5100,5100,5100,0
|
|
20230829,152400,259783010,5100,5100,5100,5100,0
|
|
20230829,152300,259783010,5100,5100,5100,5100,0
|
|
20230829,152200,259783010,5100,5100,5100,5100,0
|
|
20230829,152100,259783010,5100,5100,5100,5100,0
|
|
20230829,152000,259783010,5100,5100,5100,5100,0
|
|
20230829,151900,259783010,5100,5120,5120,5100,10
|
|
20230829,151800,259731970,5100,5110,5110,5100,144
|
|
20230829,151700,258996230,5110,5110,5110,5110,3
|
|
20230829,151600,258980900,5120,5120,5120,5120,198
|
|
20230829,151500,257967140,5120,5130,5140,5120,208
|
|
20230829,151400,256900480,5130,5130,5130,5130,0
|
|
20230829,151300,256900480,5130,5110,5130,5110,24
|
|
20230829,151200,256777620,5110,5110,5110,5110,3
|
|
20230829,151100,256762290,5110,5110,5110,5110,79
|
|
20230829,151000,256358600,5110,5110,5110,5110,19
|
|
20230829,150900,256261510,5110,5110,5110,5110,200
|
|
20230829,150800,255239510,5110,5100,5110,5100,2209
|
|
20230829,150700,243951600,5110,5100,5110,5090,117
|
|
20230829,150600,243355700,5100,5100,5100,5100,100
|
|
20230829,150500,242845700,5110,5110,5110,5110,0
|
|
20230829,150400,242845700,5110,5110,5110,5110,0
|
|
20230829,150300,242845700,5110,5110,5110,5110,0
|
|
20230829,150200,242845700,5110,5110,5110,5110,0
|
|
20230829,150100,242845700,5110,5110,5110,5110,1
|
|
20230829,150000,242840590,5110,5110,5110,5110,0
|
|
20230829,145900,242840590,5110,5110,5110,5110,0
|
|
20230829,145800,242840590,5110,5110,5110,5110,0
|
|
20230829,145700,242840590,5110,5110,5110,5110,0
|
|
20230829,145600,242840590,5110,5110,5110,5110,0
|
|
20230829,145500,242840590,5110,5110,5110,5110,0
|
|
20230829,145400,242840590,5110,5110,5110,5110,0
|
|
20230829,145300,242840590,5110,5110,5110,5110,0
|
|
20230829,145200,242840590,5110,5110,5110,5110,5
|
|
20230829,145100,242815040,5110,5100,5110,5100,5436
|
|
20230829,145000,215047440,5100,5100,5100,5100,993
|
|
20230829,144900,209983140,5090,5090,5090,5090,0
|
|
20230829,144800,209983140,5090,5090,5090,5090,3
|
|
20230829,144700,209967870,5090,5090,5090,5090,0
|
|
20230829,144600,209967870,5090,5090,5090,5090,0
|
|
20230829,144500,209967870,5090,5090,5090,5090,0
|
|
20230829,144400,209967870,5090,5090,5090,5090,0
|
|
20230829,144300,209967870,5090,5090,5090,5090,0
|
|
20230829,144200,209967870,5090,5090,5090,5090,0
|
|
20230829,144100,209967870,5090,5090,5090,5090,2
|
|
20230829,144000,209957690,5090,5090,5090,5090,2
|
|
20230829,143900,209947510,5080,5080,5080,5080,0
|
|
20230829,143800,209947510,5080,5080,5080,5080,0
|
|
20230829,143700,209947510,5080,5080,5080,5080,1
|
|
20230829,143600,209942430,5080,5080,5080,5080,5
|
|
20230829,143500,209917030,5090,5090,5090,5090,270
|
|
20230829,143400,208542730,5100,5100,5100,5100,0
|
|
20230829,143300,208542730,5100,5100,5100,5100,0
|
|
20230829,143200,208542730,5100,5100,5100,5100,0
|
|
20230829,143100,208542730,5100,5100,5100,5100,1
|
|
20230829,143000,208537630,5080,5080,5080,5080,0
|
|
20230829,142900,208537630,5080,5080,5080,5080,0
|
|
20230829,142800,208537630,5080,5080,5080,5080,0
|
|
20230829,142700,208537630,5080,5080,5080,5080,0
|
|
20230829,142600,208537630,5080,5080,5080,5080,0
|
|
20230829,142500,208537630,5080,5080,5080,5080,14
|
|
20230829,142400,208466510,5080,5080,5080,5080,0
|
|
20230829,142300,208466510,5080,5080,5080,5080,111
|
|
20230829,142200,207902630,5100,5100,5100,5100,0
|
|
20230829,142100,207902630,5100,5100,5100,5100,5
|
|
20230829,142000,207877130,5100,5100,5100,5100,3
|
|
20230829,141900,207861830,5110,5110,5110,5110,0
|
|
20230829,141800,207861830,5110,5110,5110,5110,1
|
|
20230829,141700,207856720,5080,5100,5100,5080,62
|
|
20230829,141600,207541130,5100,5100,5100,5100,0
|
|
20230829,141500,207541130,5100,5100,5100,5100,103
|
|
20230829,141400,207015830,5100,5100,5100,5100,598
|
|
20230829,141300,203966030,5100,5100,5100,5100,1
|
|
20230829,141200,203960930,5060,5080,5080,5060,300
|
|
20230829,141100,202440690,5100,5100,5100,5100,0
|
|
20230829,141000,202440690,5100,5100,5100,5100,0
|
|
20230829,140900,202440690,5100,5100,5100,5100,1
|
|
20230829,140800,202435590,5100,5100,5100,5100,0
|
|
20230829,140700,202435590,5100,5100,5100,5100,0
|
|
20230829,140600,202435590,5100,5080,5100,5080,171
|
|
20230829,140500,201566890,5100,5100,5100,5100,0
|
|
20230829,140400,201566890,5100,5100,5100,5100,30
|
|
20230829,140300,201413890,5100,5100,5100,5100,70
|
|
20230829,140200,201056890,5100,5100,5100,5100,0
|
|
20230829,140100,201056890,5100,5100,5100,5100,0
|
|
20230829,140000,201056890,5100,5100,5100,5100,0
|
|
20230829,135900,201056890,5100,5100,5100,5100,0
|
|
20230829,135800,201056890,5100,5100,5100,5100,0
|
|
20230829,135700,201056890,5100,5100,5100,5100,20
|
|
20230829,135600,200954890,5110,5110,5110,5110,1
|
|
20230829,135500,200949780,5080,5080,5080,5080,0
|
|
20230829,135400,200949780,5080,5080,5080,5080,28
|
|
20230829,135300,200807540,5090,5090,5090,5090,430
|
|
20230829,135200,198618840,5090,5090,5090,5090,121
|
|
20230829,135100,198002950,5110,5110,5110,5110,28
|
|
20230829,135000,197859870,5110,5110,5110,5110,0
|
|
20230829,134900,197859870,5110,5110,5110,5110,0
|
|
20230829,134800,197859870,5110,5110,5110,5110,1
|
|
20230829,134700,197854760,5100,5100,5100,5100,171
|
|
20230829,134600,196982660,5090,5090,5090,5090,0
|
|
20230829,134500,196982660,5090,5090,5090,5090,0
|
|
20230829,134400,196982660,5090,5090,5090,5090,254
|
|
20230829,134300,195689800,5090,5090,5090,5090,0
|
|
20230829,134200,195689800,5090,5090,5090,5090,0
|
|
20230829,134100,195689800,5090,5090,5090,5090,0
|
|
20230829,134000,195689800,5090,5090,5090,5090,0
|
|
20230829,133900,195689800,5090,5100,5100,5070,3996
|
|
20230829,133800,175407370,5100,5100,5100,5100,1
|
|
20230829,133700,175402270,5090,5090,5090,5090,200
|
|
20230829,133600,174384270,5090,5090,5090,5090,0
|
|
20230829,133500,174384270,5090,5090,5090,5090,0
|
|
20230829,133400,174384270,5090,5090,5090,5090,0
|
|
20230829,133300,174384270,5090,5090,5090,5090,0
|
|
20230829,133200,174384270,5090,5090,5090,5090,30
|
|
20230829,133100,174231570,5090,5090,5090,5090,45
|
|
20230829,133000,174002520,5090,5090,5090,5090,320
|
|
20230829,132900,172373720,5110,5110,5110,5110,39
|
|
20230829,132800,172174430,5110,5110,5110,5110,0
|
|
20230829,132700,172174430,5110,5110,5110,5110,0
|
|
20230829,132600,172174430,5110,5110,5110,5110,0
|
|
20230829,132500,172174430,5110,5110,5110,5110,0
|
|
20230829,132400,172174430,5110,5110,5110,5090,3
|
|
20230829,132300,172159120,5100,5100,5100,5100,0
|
|
20230829,132200,172159120,5100,5100,5100,5100,110
|
|
20230829,132100,171598120,5110,5110,5110,5110,0
|
|
20230829,132000,171598120,5110,5110,5110,5110,0
|
|
20230829,131900,171598120,5110,5110,5110,5110,0
|
|
20230829,131800,171598120,5110,5110,5110,5110,0
|
|
20230829,131700,171598120,5110,5110,5110,5110,0
|
|
20230829,131600,171598120,5110,5110,5110,5110,0
|
|
20230829,131500,171598120,5110,5110,5110,5110,0
|
|
20230829,131400,171598120,5110,5100,5110,5100,301
|
|
20230829,131300,170063010,5110,5110,5110,5110,0
|
|
20230829,131200,170063010,5110,5110,5110,5110,0
|
|
20230829,131100,170063010,5110,5110,5110,5110,0
|
|
20230829,131000,170063010,5110,5110,5110,5110,0
|
|
20230829,130900,170063010,5110,5110,5110,5110,10
|
|
20230829,130800,170011910,5110,5110,5110,5110,571
|
|
20230829,130700,167094100,5120,5120,5120,5120,0
|
|
20230829,130600,167094100,5120,5120,5120,5120,0
|
|
20230829,130500,167094100,5120,5120,5120,5120,0
|
|
20230829,130400,167094100,5120,5120,5120,5120,0
|
|
20230829,130300,167094100,5120,5120,5120,5120,0
|
|
20230829,130200,167094100,5120,5120,5120,5120,0
|
|
20230829,130100,167094100,5120,5120,5120,5120,0
|
|
20230829,130000,167094100,5120,5120,5120,5120,0
|
|
20230829,125900,167094100,5120,5120,5120,5120,0
|
|
20230829,125800,167094100,5120,5120,5120,5120,1
|
|
20230829,125700,167088980,5110,5110,5110,5110,0
|
|
20230829,125600,167088980,5110,5110,5110,5110,0
|
|
20230829,125500,167088980,5110,5110,5110,5110,0
|
|
20230829,125400,167088980,5110,5110,5110,5110,0
|
|
20230829,125300,167088980,5110,5110,5110,5110,0
|
|
20230829,125200,167088980,5110,5110,5110,5110,20
|
|
20230829,125100,166986780,5110,5110,5110,5110,15
|
|
20230829,125000,166910130,5110,5110,5110,5110,14
|
|
20230829,124900,166838590,5120,5120,5120,5120,0
|
|
20230829,124800,166838590,5120,5120,5120,5120,0
|
|
20230829,124700,166838590,5120,5120,5120,5120,0
|
|
20230829,124600,166838590,5120,5120,5120,5120,1
|
|
20230829,124500,166833470,5120,5120,5120,5120,0
|
|
20230829,124400,166833470,5120,5120,5120,5120,0
|
|
20230829,124300,166833470,5120,5120,5120,5120,0
|
|
20230829,124200,166833470,5120,5120,5120,5120,1
|
|
20230829,124100,166828350,5120,5120,5120,5120,0
|
|
20230829,124000,166828350,5120,5120,5120,5120,0
|
|
20230829,123900,166828350,5120,5120,5120,5120,0
|
|
20230829,123800,166828350,5120,5120,5120,5120,0
|
|
20230829,123700,166828350,5120,5120,5120,5120,0
|
|
20230829,123600,166828350,5120,5120,5120,5120,0
|
|
20230829,123500,166828350,5120,5120,5120,5120,3
|
|
20230829,123400,166812990,5110,5110,5110,5110,0
|
|
20230829,123300,166812990,5110,5110,5110,5110,0
|
|
20230829,123200,166812990,5110,5110,5110,5110,0
|
|
20230829,123100,166812990,5110,5110,5110,5110,30
|
|
20230829,123000,166659690,5110,5110,5110,5110,0
|
|
20230829,122900,166659690,5110,5110,5110,5110,0
|
|
20230829,122800,166659690,5110,5110,5110,5110,0
|
|
20230829,122700,166659690,5110,5110,5110,5110,0
|
|
20230829,122600,166659690,5110,5110,5110,5110,0
|
|
20230829,122500,166659690,5110,5110,5110,5110,0
|
|
20230829,122400,166659690,5110,5110,5110,5110,0
|
|
20230829,122300,166659690,5110,5110,5110,5110,40
|
|
20230829,122200,166455290,5110,5110,5110,5110,0
|
|
20230829,122100,166455290,5110,5110,5110,5110,0
|
|
20230829,122000,166455290,5110,5120,5120,5110,97
|
|
20230829,121900,165959120,5140,5130,5140,5130,97
|
|
20230829,121800,165460630,5130,5130,5130,5130,0
|
|
20230829,121700,165460630,5130,5130,5130,5130,0
|
|
20230829,121600,165460630,5130,5130,5130,5130,0
|
|
20230829,121500,165460630,5130,5130,5130,5130,0
|
|
20230829,121400,165460630,5130,5130,5130,5130,0
|
|
20230829,121300,165460630,5130,5130,5130,5130,0
|
|
20230829,121200,165460630,5130,5130,5130,5130,0
|
|
20230829,121100,165460630,5130,5130,5130,5130,271
|
|
20230829,121000,164070400,5130,5130,5130,5130,0
|
|
20230829,120900,164070400,5130,5130,5130,5130,50
|
|
20230829,120800,163813900,5130,5130,5130,5130,0
|
|
20230829,120700,163813900,5130,5130,5130,5130,250
|
|
20230829,120600,162531400,5120,5120,5120,5120,50
|
|
20230829,120500,162275400,5110,5110,5110,5110,0
|
|
20230829,120400,162275400,5110,5110,5110,5110,0
|
|
20230829,120300,162275400,5110,5110,5110,5110,0
|
|
20230829,120200,162275400,5110,5110,5110,5110,0
|
|
20230829,120100,162275400,5110,5110,5110,5110,663
|
|
20230829,120000,158887470,5130,5130,5130,5130,560
|
|
20230829,115900,156014670,5130,5130,5130,5130,0
|
|
20230829,115800,156014670,5130,5130,5130,5130,0
|
|
20230829,115700,156014670,5130,5130,5130,5130,59
|
|
20230829,115600,155712000,5120,5120,5120,5120,0
|
|
20230829,115500,155712000,5120,5120,5120,5120,1
|
|
20230829,115400,155706880,5130,5120,5130,5120,2
|
|
20230829,115300,155696630,5120,5120,5120,5120,0
|
|
20230829,115200,155696630,5120,5120,5120,5120,0
|
|
20230829,115100,155696630,5120,5120,5120,5120,0
|
|
20230829,115000,155696630,5120,5120,5120,5120,97
|
|
20230829,114900,155199990,5120,5120,5120,5120,3
|
|
20230829,114800,155184630,5120,5120,5120,5120,0
|
|
20230829,114700,155184630,5120,5120,5120,5120,100
|
|
20230829,114600,154672630,5120,5120,5120,5120,0
|
|
20230829,114500,154672630,5120,5120,5120,5120,0
|
|
20230829,114400,154672630,5120,5120,5120,5120,0
|
|
20230829,114300,154672630,5120,5120,5120,5120,0
|
|
20230829,114200,154672630,5120,5120,5120,5120,0
|
|
20230829,114100,154672630,5120,5120,5120,5120,17
|
|
20230829,114000,154585590,5130,5130,5130,5130,272
|
|
20230829,113900,153190230,5130,5130,5130,5130,201
|
|
20230829,113800,152159100,5120,5120,5120,5120,0
|
|
20230829,113700,152159100,5120,5120,5120,5120,745
|
|
20230829,113600,148344700,5120,5120,5120,5120,102
|
|
20230829,113500,147822460,5110,5110,5110,5110,0
|
|
20230829,113400,147822460,5110,5110,5110,5110,4
|
|
20230829,113300,147802020,5110,5110,5110,5110,0
|
|
20230829,113200,147802020,5110,5110,5110,5110,0
|
|
20230829,113100,147802020,5110,5110,5110,5110,0
|
|
20230829,113000,147802020,5110,5110,5110,5110,60
|
|
20230829,112900,147495420,5120,5120,5120,5120,0
|
|
20230829,112800,147495420,5120,5120,5120,5120,0
|
|
20230829,112700,147495420,5120,5120,5120,5120,0
|
|
20230829,112600,147495420,5120,5120,5120,5120,0
|
|
20230829,112500,147495420,5120,5120,5120,5120,0
|
|
20230829,112400,147495420,5120,5120,5120,5120,0
|
|
20230829,112300,147495420,5120,5120,5120,5120,0
|
|
20230829,112200,147495420,5120,5120,5120,5120,0
|
|
20230829,112100,147495420,5120,5120,5120,5120,0
|
|
20230829,112000,147495420,5120,5120,5120,5120,0
|
|
20230829,111900,147495420,5120,5120,5120,5120,0
|
|
20230829,111800,147495420,5120,5120,5120,5120,0
|
|
20230829,111700,147495420,5120,5120,5120,5120,0
|
|
20230829,111600,147495420,5120,5120,5120,5120,1
|
|
20230829,111500,147490300,5120,5120,5120,5120,0
|
|
20230829,111400,147490300,5120,5120,5120,5120,1
|
|
20230829,111300,147485180,5110,5110,5110,5110,0
|
|
20230829,111200,147485180,5110,5110,5110,5110,0
|
|
20230829,111100,147485180,5110,5110,5110,5110,0
|
|
20230829,111000,147485180,5110,5110,5110,5110,0
|
|
20230829,110900,147485180,5110,5110,5110,5110,0
|
|
20230829,110800,147485180,5110,5110,5110,5110,0
|
|
20230829,110700,147485180,5110,5110,5110,5110,0
|
|
20230829,110600,147485180,5110,5110,5110,5110,0
|
|
20230829,110500,147485180,5110,5100,5110,5100,1197
|
|
20230829,110400,141372810,5100,5100,5100,5100,0
|
|
20230829,110300,141372810,5100,5090,5100,5090,680
|
|
20230829,110200,137907810,5100,5100,5100,5100,0
|
|
20230829,110100,137907810,5100,5100,5100,5100,0
|
|
20230829,110000,137907810,5100,5100,5100,5100,0
|
|
20230829,105900,137907810,5100,5100,5100,5100,0
|
|
20230829,105800,137907810,5100,5100,5100,5100,10
|
|
20230829,105700,137856810,5100,5100,5100,5100,30
|
|
20230829,105600,137703810,5100,5100,5100,5100,10
|
|
20230829,105500,137652810,5100,5100,5100,5100,0
|
|
20230829,105400,137652810,5100,5100,5100,5100,0
|
|
20230829,105300,137652810,5100,5100,5100,5100,0
|
|
20230829,105200,137652810,5100,5100,5100,5100,0
|
|
20230829,105100,137652810,5100,5100,5100,5100,0
|
|
20230829,105000,137652810,5100,5100,5100,5100,1
|
|
20230829,104900,137647710,5100,5100,5100,5100,7
|
|
20230829,104800,137612010,5100,5100,5100,5100,144
|
|
20230829,104700,136877610,5100,5100,5100,5100,0
|
|
20230829,104600,136877610,5100,5100,5100,5100,0
|
|
20230829,104500,136877610,5100,5090,5100,5070,1981
|
|
20230829,104400,126820350,5090,5100,5100,5070,1519
|
|
20230829,104300,119096300,5090,5120,5120,5080,5080
|
|
20230829,104200,93167180,5120,5120,5120,5120,0
|
|
20230829,104100,93167180,5120,5120,5120,5120,9
|
|
20230829,104000,93121100,5130,5130,5130,5130,0
|
|
20230829,103900,93121100,5130,5130,5130,5130,0
|
|
20230829,103800,93121100,5130,5130,5130,5130,517
|
|
20230829,103700,90468890,5130,5120,5130,5120,2688
|
|
20230829,103600,76683160,5120,5120,5120,5120,9
|
|
20230829,103500,76637080,5120,5120,5120,5120,0
|
|
20230829,103400,76637080,5120,5120,5120,5120,109
|
|
20230829,103300,76079000,5120,5120,5130,5120,119
|
|
20230829,103200,75469710,5120,5120,5130,5120,410
|
|
20230829,103100,73370130,5120,5120,5120,5120,646
|
|
20230829,103000,70062610,5120,5120,5120,5120,100
|
|
20230829,102900,69550610,5130,5130,5130,5130,0
|
|
20230829,102800,69550610,5130,5130,5130,5130,0
|
|
20230829,102700,69550610,5130,5130,5130,5130,0
|
|
20230829,102600,69550610,5130,5130,5130,5130,0
|
|
20230829,102500,69550610,5130,5130,5130,5130,0
|
|
20230829,102400,69550610,5130,5130,5130,5130,0
|
|
20230829,102300,69550610,5130,5130,5130,5130,0
|
|
20230829,102200,69550610,5130,5130,5130,5130,2
|
|
20230829,102100,69540350,5130,5130,5130,5130,0
|
|
20230829,102000,69540350,5130,5130,5130,5130,0
|
|
20230829,101900,69540350,5130,5120,5130,5120,11
|
|
20230829,101800,69483980,5120,5120,5120,5120,2
|
|
20230829,101700,69473740,5120,5120,5120,5120,0
|
|
20230829,101600,69473740,5120,5120,5120,5120,0
|
|
20230829,101500,69473740,5120,5120,5120,5120,0
|
|
20230829,101400,69473740,5120,5120,5120,5120,256
|
|
20230829,101300,68163020,5110,5110,5110,5110,0
|
|
20230829,101200,68163020,5110,5110,5110,5110,0
|
|
20230829,101100,68163020,5110,5110,5110,5110,0
|
|
20230829,101000,68163020,5110,5110,5110,5110,0
|
|
20230829,100900,68163020,5110,5110,5110,5110,0
|
|
20230829,100800,68163020,5110,5110,5110,5110,0
|
|
20230829,100700,68163020,5110,5110,5110,5110,0
|
|
20230829,100600,68163020,5110,5110,5110,5110,0
|
|
20230829,100500,68163020,5110,5110,5110,5110,5
|
|
20230829,100400,68137470,5100,5100,5100,5100,0
|
|
20230829,100300,68137470,5100,5100,5100,5100,0
|
|
20230829,100200,68137470,5100,5100,5100,5100,0
|
|
20230829,100100,68137470,5100,5100,5100,5100,0
|
|
20230829,100000,68137470,5100,5100,5100,5100,0
|
|
20230829,095900,68137470,5100,5100,5100,5100,0
|
|
20230829,095800,68137470,5100,5100,5100,5100,0
|
|
20230829,095700,68137470,5100,5100,5100,5100,0
|
|
20230829,095600,68137470,5100,5100,5100,5100,0
|
|
20230829,095500,68137470,5100,5100,5100,5100,0
|
|
20230829,095400,68137470,5100,5100,5100,5100,0
|
|
20230829,095300,68137470,5100,5100,5100,5100,150
|
|
20230829,095200,67372470,5100,5100,5100,5100,0
|
|
20230829,095100,67372470,5100,5100,5100,5100,133
|
|
20230829,095000,66694170,5110,5110,5110,5110,0
|
|
20230829,094900,66694170,5110,5110,5110,5110,0
|
|
20230829,094800,66694170,5110,5110,5110,5110,296
|
|
20230829,094700,65181610,5110,5110,5110,5110,0
|
|
20230829,094600,65181610,5110,5110,5110,5110,106
|
|
20230829,094500,64639950,5120,5120,5120,5120,0
|
|
20230829,094400,64639950,5120,5120,5120,5120,0
|
|
20230829,094300,64639950,5120,5120,5120,5120,2
|
|
20230829,094200,64629710,5110,5110,5110,5110,0
|
|
20230829,094100,64629710,5110,5110,5110,5110,51
|
|
20230829,094000,64369100,5120,5120,5120,5120,0
|
|
20230829,093900,64369100,5120,5120,5120,5120,0
|
|
20230829,093800,64369100,5120,5120,5120,5120,0
|
|
20230829,093700,64369100,5120,5120,5120,5120,0
|
|
20230829,093600,64369100,5120,5090,5120,5090,62
|
|
20230829,093500,64053490,5110,5110,5110,5110,50
|
|
20230829,093400,63797990,5110,5110,5110,5110,100
|
|
20230829,093300,63286990,5110,5110,5110,5110,1
|
|
20230829,093200,63281880,5110,5110,5110,5110,0
|
|
20230829,093100,63281880,5110,5110,5110,5110,0
|
|
20230829,093000,63281880,5110,5100,5110,5100,61
|
|
20230829,092900,62970770,5100,5100,5100,5100,20
|
|
20230829,092800,62868770,5090,5090,5090,5090,0
|
|
20230829,092700,62868770,5090,5100,5100,5090,251
|
|
20230829,092600,61590900,5100,5110,5110,5100,418
|
|
20230829,092500,59457130,5110,5110,5110,5110,153
|
|
20230829,092400,58675300,5110,5110,5110,5110,100
|
|
20230829,092300,58164300,5110,5110,5110,5110,0
|
|
20230829,092200,58164300,5110,5110,5110,5110,0
|
|
20230829,092100,58164300,5110,5110,5110,5110,2
|
|
20230829,092000,58154080,5120,5120,5120,5120,1
|
|
20230829,091900,58148960,5110,5110,5110,5110,100
|
|
20230829,091800,57637960,5120,5120,5120,5120,100
|
|
20230829,091700,57125960,5120,5120,5120,5120,811
|
|
20230829,091600,52973640,5130,5120,5130,5120,293
|
|
20230829,091500,51472440,5110,5120,5120,5110,2
|
|
20230829,091400,51462210,5110,5110,5110,5110,55
|
|
20230829,091300,51181160,5110,5110,5110,5110,315
|
|
20230829,091200,49571510,5110,5110,5110,5110,5
|
|
20230829,091100,49545960,5110,5100,5110,5100,504
|
|
20230829,091000,46971400,5100,5100,5100,5090,503
|
|
20230829,090900,44406120,5100,5100,5100,5100,0
|
|
20230829,090800,44406120,5100,5100,5100,5100,48
|
|
20230829,090700,44161320,5100,5100,5100,5100,3
|
|
20230829,090600,44146020,5100,5100,5100,5100,0
|
|
20230829,090500,44146020,5100,5100,5100,5100,93
|
|
20230829,090400,43671720,5080,5080,5080,5080,0
|
|
20230829,090300,43671720,5080,5100,5100,5080,111
|
|
20230829,090200,43105840,5100,5080,5100,5080,1047
|
|
20230829,090100,37778580,5080,5080,5080,5080,1
|
|
20230829,090000,37773500,5110,5060,5110,5060,7465
|