624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,192100,150561110,5160,5160,5160,5160,518
|
|
20230830,192000,150561110,5160,5160,5160,5160,0
|
|
20230830,191900,150561110,5160,5160,5160,5160,0
|
|
20230830,191800,150561110,5160,5160,5160,5160,0
|
|
20230830,191700,150561110,5160,5160,5160,5160,0
|
|
20230830,191600,150561110,5160,5160,5160,5160,0
|
|
20230830,191500,150561110,5160,5160,5160,5160,0
|
|
20230830,191400,150561110,5160,5160,5160,5160,0
|
|
20230830,191300,150561110,5160,5160,5160,5160,0
|
|
20230830,191200,150561110,5160,5160,5160,5160,0
|
|
20230830,191100,150561110,5160,5160,5160,5160,0
|
|
20230830,191000,150561110,5160,5160,5160,5160,0
|
|
20230830,190900,150561110,5160,5160,5160,5160,0
|
|
20230830,190800,150561110,5160,5160,5160,5160,0
|
|
20230830,190700,150561110,5160,5160,5160,5160,0
|
|
20230830,190600,150561110,5160,5160,5160,5160,0
|
|
20230830,190500,150561110,5160,5160,5160,5160,0
|
|
20230830,190400,150561110,5160,5160,5160,5160,0
|
|
20230830,190300,150561110,5160,5160,5160,5160,0
|
|
20230830,190200,150561110,5160,5160,5160,5160,0
|
|
20230830,190100,150561110,5160,5160,5160,5160,0
|
|
20230830,190000,150561110,5160,5160,5160,5160,0
|
|
20230830,185900,150561110,5160,5160,5160,5160,0
|
|
20230830,185800,150561110,5160,5160,5160,5160,0
|
|
20230830,185700,150561110,5160,5160,5160,5160,0
|
|
20230830,185600,150561110,5160,5160,5160,5160,0
|
|
20230830,185500,150561110,5160,5160,5160,5160,0
|
|
20230830,185400,150561110,5160,5160,5160,5160,0
|
|
20230830,185300,150561110,5160,5160,5160,5160,0
|
|
20230830,185200,150561110,5160,5160,5160,5160,0
|
|
20230830,185100,150561110,5160,5160,5160,5160,518
|
|
20230830,185000,150561110,5160,5160,5160,5160,0
|
|
20230830,184900,150561110,5160,5160,5160,5160,0
|
|
20230830,184800,150561110,5160,5160,5160,5160,0
|
|
20230830,184700,150561110,5160,5160,5160,5160,0
|
|
20230830,184600,150561110,5160,5160,5160,5160,0
|
|
20230830,184500,150561110,5160,5160,5160,5160,0
|
|
20230830,184400,150561110,5160,5160,5160,5160,0
|
|
20230830,184300,150561110,5160,5160,5160,5160,0
|
|
20230830,184200,150561110,5160,5160,5160,5160,0
|
|
20230830,184100,150561110,5160,5160,5160,5160,0
|
|
20230830,184000,150561110,5160,5160,5160,5160,0
|
|
20230830,183900,150561110,5160,5160,5160,5160,0
|
|
20230830,183800,150561110,5160,5160,5160,5160,0
|
|
20230830,183700,150561110,5160,5160,5160,5160,0
|
|
20230830,183600,150561110,5160,5160,5160,5160,0
|
|
20230830,183500,150561110,5160,5160,5160,5160,0
|
|
20230830,183400,150561110,5160,5160,5160,5160,0
|
|
20230830,183300,150561110,5160,5160,5160,5160,0
|
|
20230830,183200,150561110,5160,5160,5160,5160,0
|
|
20230830,183100,150561110,5160,5160,5160,5160,0
|
|
20230830,183000,150561110,5160,5160,5160,5160,0
|
|
20230830,182900,150561110,5160,5160,5160,5160,0
|
|
20230830,182800,150561110,5160,5160,5160,5160,0
|
|
20230830,182700,150561110,5160,5160,5160,5160,0
|
|
20230830,182600,150561110,5160,5160,5160,5160,0
|
|
20230830,182500,150561110,5160,5160,5160,5160,0
|
|
20230830,182400,150561110,5160,5160,5160,5160,0
|
|
20230830,182300,150561110,5160,5160,5160,5160,0
|
|
20230830,182200,150561110,5160,5160,5160,5160,0
|
|
20230830,182100,150561110,5160,5160,5160,5160,518
|
|
20230830,182000,150561110,5160,5160,5160,5160,0
|
|
20230830,181900,150561110,5160,5160,5160,5160,0
|
|
20230830,181800,150561110,5160,5160,5160,5160,0
|
|
20230830,181700,150561110,5160,5160,5160,5160,0
|
|
20230830,181600,150561110,5160,5160,5160,5160,0
|
|
20230830,181500,150561110,5160,5160,5160,5160,0
|
|
20230830,181400,150561110,5160,5160,5160,5160,0
|
|
20230830,181300,150561110,5160,5160,5160,5160,0
|
|
20230830,181200,150561110,5160,5160,5160,5160,0
|
|
20230830,181100,150561110,5160,5160,5160,5160,0
|
|
20230830,181000,150561110,5160,5160,5160,5160,0
|
|
20230830,180900,150561110,5160,5160,5160,5160,0
|
|
20230830,180800,150561110,5160,5160,5160,5160,0
|
|
20230830,180700,150561110,5160,5160,5160,5160,0
|
|
20230830,180600,150561110,5160,5160,5160,5160,0
|
|
20230830,180500,150561110,5160,5160,5160,5160,0
|
|
20230830,180400,150561110,5160,5160,5160,5160,0
|
|
20230830,180300,150561110,5160,5160,5160,5160,0
|
|
20230830,180200,150561110,5160,5160,5160,5160,0
|
|
20230830,180100,150561110,5160,5160,5160,5160,0
|
|
20230830,180000,150561110,5160,5160,5160,5160,0
|
|
20230830,175900,150561110,5160,5160,5160,5160,0
|
|
20230830,175800,150561110,5160,5160,5160,5160,0
|
|
20230830,175700,150561110,5160,5160,5160,5160,0
|
|
20230830,175600,150561110,5160,5160,5160,5160,0
|
|
20230830,175500,150561110,5160,5160,5160,5160,0
|
|
20230830,175400,150561110,5160,5160,5160,5160,0
|
|
20230830,175300,150561110,5160,5160,5160,5160,0
|
|
20230830,175200,150561110,5160,5160,5160,5160,0
|
|
20230830,175100,150561110,5160,5160,5160,5160,518
|
|
20230830,175000,150561110,5160,5160,5160,5160,0
|
|
20230830,174900,150561110,5160,5160,5160,5160,0
|
|
20230830,174800,150561110,5160,5160,5160,5160,0
|
|
20230830,174700,150561110,5160,5160,5160,5160,0
|
|
20230830,174600,150561110,5160,5160,5160,5160,0
|
|
20230830,174500,150561110,5160,5160,5160,5160,0
|
|
20230830,174400,150561110,5160,5160,5160,5160,0
|
|
20230830,174300,150561110,5160,5160,5160,5160,0
|
|
20230830,174200,150561110,5160,5160,5160,5160,0
|
|
20230830,174100,150561110,5160,5160,5160,5160,0
|
|
20230830,174000,150561110,5160,5160,5160,5160,0
|
|
20230830,173900,150561110,5160,5160,5160,5160,0
|
|
20230830,173800,150561110,5160,5160,5160,5160,0
|
|
20230830,173700,150561110,5160,5160,5160,5160,0
|
|
20230830,173600,150561110,5160,5160,5160,5160,0
|
|
20230830,173500,150561110,5160,5160,5160,5160,0
|
|
20230830,173400,150561110,5160,5160,5160,5160,0
|
|
20230830,173300,150561110,5160,5160,5160,5160,0
|
|
20230830,173200,150561110,5160,5160,5160,5160,0
|
|
20230830,173100,150561110,5160,5160,5160,5160,0
|
|
20230830,173000,150561110,5160,5160,5160,5160,0
|
|
20230830,172900,150561110,5160,5160,5160,5160,0
|
|
20230830,172800,150561110,5160,5160,5160,5160,0
|
|
20230830,172700,150561110,5160,5160,5160,5160,0
|
|
20230830,172600,150561110,5160,5160,5160,5160,0
|
|
20230830,172500,150561110,5160,5160,5160,5160,0
|
|
20230830,172400,150561110,5160,5160,5160,5160,0
|
|
20230830,172300,150561110,5160,5160,5160,5160,0
|
|
20230830,172200,150561110,5160,5160,5160,5160,0
|
|
20230830,172100,150561110,5160,5160,5160,5160,518
|
|
20230830,172000,150561110,5160,5160,5160,5160,0
|
|
20230830,171900,150561110,5160,5160,5160,5160,0
|
|
20230830,171800,150561110,5160,5160,5160,5160,0
|
|
20230830,171700,150561110,5160,5160,5160,5160,0
|
|
20230830,171600,150561110,5160,5160,5160,5160,0
|
|
20230830,171500,150561110,5160,5160,5160,5160,0
|
|
20230830,171400,150561110,5160,5160,5160,5160,0
|
|
20230830,171300,150561110,5160,5160,5160,5160,0
|
|
20230830,171200,150561110,5160,5160,5160,5160,0
|
|
20230830,171100,150561110,5160,5160,5160,5160,0
|
|
20230830,171000,150561110,5160,5160,5160,5160,0
|
|
20230830,170900,150561110,5160,5160,5160,5160,0
|
|
20230830,170800,150561110,5160,5160,5160,5160,0
|
|
20230830,170700,150561110,5160,5160,5160,5160,0
|
|
20230830,170600,150561110,5160,5160,5160,5160,0
|
|
20230830,170500,150561110,5160,5160,5160,5160,0
|
|
20230830,170400,150561110,5160,5160,5160,5160,0
|
|
20230830,170300,150561110,5160,5160,5160,5160,0
|
|
20230830,170200,150561110,5160,5160,5160,5160,0
|
|
20230830,170100,150561110,5160,5160,5160,5160,0
|
|
20230830,170000,150561110,5160,5160,5160,5160,0
|
|
20230830,165900,150561110,5160,5160,5160,5160,0
|
|
20230830,165800,150561110,5160,5160,5160,5160,0
|
|
20230830,165700,150561110,5160,5160,5160,5160,0
|
|
20230830,165600,150561110,5160,5160,5160,5160,0
|
|
20230830,165500,150561110,5160,5160,5160,5160,0
|
|
20230830,165400,150561110,5160,5160,5160,5160,0
|
|
20230830,165300,150561110,5160,5160,5160,5160,0
|
|
20230830,165200,150561110,5160,5160,5160,5160,0
|
|
20230830,165100,150561110,5160,5160,5160,5160,518
|
|
20230830,165000,150561110,5160,5160,5160,5160,0
|
|
20230830,164900,150561110,5160,5160,5160,5160,0
|
|
20230830,164800,150561110,5160,5160,5160,5160,0
|
|
20230830,164700,150561110,5160,5160,5160,5160,0
|
|
20230830,164600,150561110,5160,5160,5160,5160,0
|
|
20230830,164500,150561110,5160,5160,5160,5160,0
|
|
20230830,164400,150561110,5160,5160,5160,5160,0
|
|
20230830,164300,150561110,5160,5160,5160,5160,0
|
|
20230830,164200,150561110,5160,5160,5160,5160,0
|
|
20230830,164100,150561110,5160,5160,5160,5160,0
|
|
20230830,164000,150561110,5160,5160,5160,5160,0
|
|
20230830,163900,150561110,5160,5160,5160,5160,0
|
|
20230830,163800,150561110,5160,5160,5160,5160,0
|
|
20230830,163700,150561110,5160,5160,5160,5160,0
|
|
20230830,163600,150561110,5160,5160,5160,5160,0
|
|
20230830,163500,150561110,5160,5160,5160,5160,0
|
|
20230830,163400,150561110,5160,5160,5160,5160,0
|
|
20230830,163300,150561110,5160,5160,5160,5160,0
|
|
20230830,163200,150561110,5160,5160,5160,5160,0
|
|
20230830,163100,150561110,5160,5160,5160,5160,0
|
|
20230830,163000,150561110,5160,5160,5160,5160,0
|
|
20230830,162900,150561110,5160,5160,5160,5160,0
|
|
20230830,162800,150561110,5160,5160,5160,5160,0
|
|
20230830,162700,150561110,5160,5160,5160,5160,0
|
|
20230830,162600,150561110,5160,5160,5160,5160,0
|
|
20230830,162500,150561110,5160,5160,5160,5160,0
|
|
20230830,162400,150561110,5160,5160,5160,5160,0
|
|
20230830,162300,150561110,5160,5160,5160,5160,0
|
|
20230830,162200,150561110,5160,5160,5160,5160,0
|
|
20230830,162100,150561110,5160,5160,5160,5160,518
|
|
20230830,162000,150561110,5160,5160,5160,5160,0
|
|
20230830,161900,150561110,5160,5160,5160,5160,0
|
|
20230830,161800,150561110,5160,5160,5160,5160,0
|
|
20230830,161700,150561110,5160,5160,5160,5160,0
|
|
20230830,161600,150561110,5160,5160,5160,5160,0
|
|
20230830,161500,150561110,5160,5160,5160,5160,0
|
|
20230830,161400,150561110,5160,5160,5160,5160,0
|
|
20230830,161300,150561110,5160,5160,5160,5160,0
|
|
20230830,161200,150561110,5160,5160,5160,5160,0
|
|
20230830,161100,150561110,5160,5160,5160,5160,0
|
|
20230830,161000,150561110,5160,5160,5160,5160,0
|
|
20230830,160900,150561110,5160,5160,5160,5160,0
|
|
20230830,160800,150561110,5160,5160,5160,5160,0
|
|
20230830,160700,150561110,5160,5160,5160,5160,0
|
|
20230830,160600,150561110,5160,5160,5160,5160,0
|
|
20230830,160500,150561110,5160,5160,5160,5160,0
|
|
20230830,160400,150561110,5160,5160,5160,5160,0
|
|
20230830,160300,150561110,5160,5160,5160,5160,0
|
|
20230830,160200,150561110,5160,5160,5160,5160,0
|
|
20230830,160100,150561110,5160,5160,5160,5160,0
|
|
20230830,160000,150561110,5160,5160,5160,5160,0
|
|
20230830,155900,150561110,5160,5160,5160,5160,0
|
|
20230830,155800,150561110,5160,5160,5160,5160,0
|
|
20230830,155700,150561110,5160,5160,5160,5160,0
|
|
20230830,155600,150561110,5160,5160,5160,5160,0
|
|
20230830,155500,150561110,5160,5160,5160,5160,0
|
|
20230830,155400,150561110,5160,5160,5160,5160,0
|
|
20230830,155300,150561110,5160,5160,5160,5160,0
|
|
20230830,155200,150561110,5160,5160,5160,5160,0
|
|
20230830,155100,150561110,5160,5160,5160,5160,518
|
|
20230830,155000,150561110,5160,5160,5160,5160,0
|
|
20230830,154900,150561110,5160,5160,5160,5160,0
|
|
20230830,154800,150561110,5160,5160,5160,5160,0
|
|
20230830,154700,150561110,5160,5160,5160,5160,0
|
|
20230830,154600,150561110,5160,5160,5160,5160,0
|
|
20230830,154500,150561110,5160,5160,5160,5160,0
|
|
20230830,154400,150561110,5160,5160,5160,5160,0
|
|
20230830,154300,150561110,5160,5160,5160,5160,0
|
|
20230830,154200,150561110,5160,5160,5160,5160,0
|
|
20230830,154100,150561110,5160,5160,5160,5160,0
|
|
20230830,154000,150561110,5160,5160,5160,5160,0
|
|
20230830,153900,150561110,5160,5160,5160,5160,0
|
|
20230830,153800,150561110,5160,5160,5160,5160,0
|
|
20230830,153700,150561110,5160,5160,5160,5160,0
|
|
20230830,153600,150561110,5160,5160,5160,5160,0
|
|
20230830,153500,150561110,5160,5160,5160,5160,0
|
|
20230830,153400,150561110,5160,5160,5160,5160,0
|
|
20230830,153300,150561110,5160,5160,5160,5160,0
|
|
20230830,153200,150561110,5160,5160,5160,5160,0
|
|
20230830,153100,150561110,5160,5160,5160,5160,0
|
|
20230830,153000,150561110,5160,5160,5160,5160,518
|
|
20230830,152900,147888230,5160,5160,5160,5160,0
|
|
20230830,152800,147888230,5160,5160,5160,5160,0
|
|
20230830,152700,147888230,5160,5160,5160,5160,0
|
|
20230830,152600,147888230,5160,5160,5160,5160,0
|
|
20230830,152500,147888230,5160,5160,5160,5160,0
|
|
20230830,152400,147888230,5160,5160,5160,5160,0
|
|
20230830,152300,147888230,5160,5160,5160,5160,0
|
|
20230830,152200,147888230,5160,5160,5160,5160,0
|
|
20230830,152100,147888230,5160,5160,5160,5160,0
|
|
20230830,152000,147888230,5160,5160,5160,5160,0
|
|
20230830,151900,147888230,5160,5160,5160,5160,0
|
|
20230830,151800,147888230,5160,5160,5160,5160,20
|
|
20230830,151700,147785030,5160,5160,5160,5160,0
|
|
20230830,151600,147785030,5160,5150,5160,5150,87
|
|
20230830,151500,147336850,5160,5160,5160,5160,13
|
|
20230830,151400,147269770,5160,5160,5160,5160,0
|
|
20230830,151300,147269770,5160,5160,5160,5160,0
|
|
20230830,151200,147269770,5160,5160,5160,5160,2
|
|
20230830,151100,147259450,5160,5130,5160,5130,2
|
|
20230830,151000,147249160,5160,5160,5160,5160,1
|
|
20230830,150900,147244000,5150,5150,5150,5150,200
|
|
20230830,150800,146214000,5160,5160,5160,5160,1
|
|
20230830,150700,146208840,5160,5160,5160,5160,100
|
|
20230830,150600,145692840,5160,5160,5160,5160,0
|
|
20230830,150500,145692840,5160,5150,5160,5150,2
|
|
20230830,150400,145682530,5160,5160,5160,5160,0
|
|
20230830,150300,145682530,5160,5160,5160,5160,0
|
|
20230830,150200,145682530,5160,5160,5160,5160,0
|
|
20230830,150100,145682530,5160,5160,5160,5160,21
|
|
20230830,150000,145574170,5160,5160,5160,5160,0
|
|
20230830,145900,145574170,5160,5160,5160,5160,0
|
|
20230830,145800,145574170,5160,5160,5160,5160,16
|
|
20230830,145700,145491610,5160,5160,5160,5160,1
|
|
20230830,145600,145486450,5160,5160,5160,5160,0
|
|
20230830,145500,145486450,5160,5160,5160,5160,626
|
|
20230830,145400,142256290,5160,5160,5160,5160,0
|
|
20230830,145300,142256290,5160,5160,5160,5160,0
|
|
20230830,145200,142256290,5160,5160,5160,5160,0
|
|
20230830,145100,142256290,5160,5160,5160,5160,0
|
|
20230830,145000,142256290,5160,5160,5160,5160,30
|
|
20230830,144900,142101490,5160,5160,5160,5160,0
|
|
20230830,144800,142101490,5160,5160,5160,5160,0
|
|
20230830,144700,142101490,5160,5160,5160,5160,0
|
|
20230830,144600,142101490,5160,5160,5160,5160,1
|
|
20230830,144500,142096330,5130,5130,5130,5130,0
|
|
20230830,144400,142096330,5130,5130,5130,5130,40
|
|
20230830,144300,141891130,5160,5160,5160,5160,0
|
|
20230830,144200,141891130,5160,5160,5160,5160,0
|
|
20230830,144100,141891130,5160,5160,5160,5160,0
|
|
20230830,144000,141891130,5160,5160,5160,5160,0
|
|
20230830,143900,141891130,5160,5160,5160,5160,0
|
|
20230830,143800,141891130,5160,5160,5160,5160,0
|
|
20230830,143700,141891130,5160,5160,5160,5160,0
|
|
20230830,143600,141891130,5160,5160,5160,5160,0
|
|
20230830,143500,141891130,5160,5150,5160,5130,44
|
|
20230830,143400,141665080,5160,5160,5160,5160,0
|
|
20230830,143300,141665080,5160,5160,5160,5160,0
|
|
20230830,143200,141665080,5160,5160,5160,5160,0
|
|
20230830,143100,141665080,5160,5160,5160,5160,0
|
|
20230830,143000,141665080,5160,5160,5160,5160,192
|
|
20230830,142900,140674360,5160,5150,5160,5150,72
|
|
20230830,142800,140303540,5130,5130,5130,5130,0
|
|
20230830,142700,140303540,5130,5130,5130,5130,0
|
|
20230830,142600,140303540,5130,5130,5130,5130,4
|
|
20230830,142500,140283020,5160,5160,5160,5160,0
|
|
20230830,142400,140283020,5160,5160,5160,5160,1
|
|
20230830,142300,140277860,5130,5130,5130,5130,0
|
|
20230830,142200,140277860,5130,5130,5130,5130,10
|
|
20230830,142100,140226560,5160,5160,5160,5160,0
|
|
20230830,142000,140226560,5160,5160,5160,5160,0
|
|
20230830,141900,140226560,5160,5160,5160,5160,0
|
|
20230830,141800,140226560,5160,5160,5160,5130,4
|
|
20230830,141700,140205980,5160,5160,5160,5160,0
|
|
20230830,141600,140205980,5160,5160,5160,5160,0
|
|
20230830,141500,140205980,5160,5160,5160,5160,1
|
|
20230830,141400,140200820,5140,5140,5140,5140,175
|
|
20230830,141300,139301320,5160,5160,5160,5160,0
|
|
20230830,141200,139301320,5160,5160,5160,5160,0
|
|
20230830,141100,139301320,5160,5140,5160,5140,201
|
|
20230830,141000,138268160,5160,5160,5160,5160,0
|
|
20230830,140900,138268160,5160,5160,5160,5160,0
|
|
20230830,140800,138268160,5160,5160,5160,5160,0
|
|
20230830,140700,138268160,5160,5160,5160,5160,0
|
|
20230830,140600,138268160,5160,5160,5160,5160,19
|
|
20230830,140500,138170120,5160,5160,5160,5160,1
|
|
20230830,140400,138164960,5140,5140,5140,5140,0
|
|
20230830,140300,138164960,5140,5140,5140,5140,670
|
|
20230830,140200,134721160,5140,5140,5140,5140,0
|
|
20230830,140100,134721160,5140,5140,5140,5140,0
|
|
20230830,140000,134721160,5140,5140,5140,5140,5
|
|
20230830,135900,134695460,5140,5140,5140,5140,0
|
|
20230830,135800,134695460,5140,5140,5140,5140,0
|
|
20230830,135700,134695460,5140,5140,5140,5140,0
|
|
20230830,135600,134695460,5140,5150,5160,5140,84
|
|
20230830,135500,134262950,5150,5150,5160,5150,378
|
|
20230830,135400,132316240,5160,5160,5160,5160,0
|
|
20230830,135300,132316240,5160,5160,5160,5160,0
|
|
20230830,135200,132316240,5160,5160,5160,5160,1
|
|
20230830,135100,132311080,5170,5170,5170,5170,0
|
|
20230830,135000,132311080,5170,5150,5170,5150,6000
|
|
20230830,134900,101342460,5150,5150,5150,5150,0
|
|
20230830,134800,101342460,5150,5150,5150,5150,100
|
|
20230830,134700,100827460,5150,5150,5150,5150,0
|
|
20230830,134600,100827460,5150,5150,5150,5150,0
|
|
20230830,134500,100827460,5150,5150,5150,5150,0
|
|
20230830,134400,100827460,5150,5150,5150,5150,0
|
|
20230830,134300,100827460,5150,5150,5150,5150,0
|
|
20230830,134200,100827460,5150,5150,5150,5150,0
|
|
20230830,134100,100827460,5150,5150,5150,5150,100
|
|
20230830,134000,100312460,5140,5140,5140,5140,148
|
|
20230830,133900,99551740,5140,5140,5140,5140,3
|
|
20230830,133800,99536320,5140,5140,5140,5140,422
|
|
20230830,133700,97367240,5140,5140,5140,5140,29
|
|
20230830,133600,97218180,5140,5140,5140,5140,58
|
|
20230830,133500,96920060,5140,5140,5140,5140,0
|
|
20230830,133400,96920060,5140,5140,5140,5140,0
|
|
20230830,133300,96920060,5140,5140,5140,5140,0
|
|
20230830,133200,96920060,5140,5140,5140,5140,0
|
|
20230830,133100,96920060,5140,5140,5140,5140,0
|
|
20230830,133000,96920060,5140,5140,5140,5140,222
|
|
20230830,132900,95778980,5140,5140,5140,5140,0
|
|
20230830,132800,95778980,5140,5140,5140,5140,0
|
|
20230830,132700,95778980,5140,5140,5140,5140,462
|
|
20230830,132600,93404300,5140,5140,5140,5140,1000
|
|
20230830,132500,88264300,5140,5140,5140,5140,0
|
|
20230830,132400,88264300,5140,5140,5140,5140,0
|
|
20230830,132300,88264300,5140,5140,5140,5140,0
|
|
20230830,132200,88264300,5140,5140,5140,5140,0
|
|
20230830,132100,88264300,5140,5140,5140,5140,0
|
|
20230830,132000,88264300,5140,5140,5140,5140,0
|
|
20230830,131900,88264300,5140,5140,5140,5140,100
|
|
20230830,131800,87750300,5140,5140,5140,5140,19
|
|
20230830,131700,87652640,5140,5140,5140,5140,0
|
|
20230830,131600,87652640,5140,5140,5140,5140,0
|
|
20230830,131500,87652640,5140,5140,5140,5140,0
|
|
20230830,131400,87652640,5140,5140,5140,5140,0
|
|
20230830,131300,87652640,5140,5140,5140,5140,5
|
|
20230830,131200,87626940,5140,5140,5140,5140,0
|
|
20230830,131100,87626940,5140,5140,5140,5140,0
|
|
20230830,131000,87626940,5140,5140,5140,5140,200
|
|
20230830,130900,86598940,5140,5140,5140,5140,0
|
|
20230830,130800,86598940,5140,5140,5140,5140,0
|
|
20230830,130700,86598940,5140,5140,5140,5140,0
|
|
20230830,130600,86598940,5140,5140,5140,5140,100
|
|
20230830,130500,86084940,5140,5140,5140,5140,0
|
|
20230830,130400,86084940,5140,5140,5140,5140,0
|
|
20230830,130300,86084940,5140,5140,5140,5140,0
|
|
20230830,130200,86084940,5140,5140,5140,5140,0
|
|
20230830,130100,86084940,5140,5140,5140,5140,0
|
|
20230830,130000,86084940,5140,5140,5140,5140,1
|
|
20230830,125900,86079800,5130,5130,5130,5130,0
|
|
20230830,125800,86079800,5130,5130,5130,5130,25
|
|
20230830,125700,85951550,5130,5130,5130,5130,0
|
|
20230830,125600,85951550,5130,5130,5130,5130,0
|
|
20230830,125500,85951550,5130,5130,5130,5130,0
|
|
20230830,125400,85951550,5130,5130,5130,5130,0
|
|
20230830,125300,85951550,5130,5130,5130,5130,0
|
|
20230830,125200,85951550,5130,5130,5130,5130,0
|
|
20230830,125100,85951550,5130,5130,5130,5130,0
|
|
20230830,125000,85951550,5130,5130,5130,5130,0
|
|
20230830,124900,85951550,5130,5130,5130,5130,0
|
|
20230830,124800,85951550,5130,5130,5130,5130,0
|
|
20230830,124700,85951550,5130,5130,5130,5130,0
|
|
20230830,124600,85951550,5130,5130,5130,5130,5
|
|
20230830,124500,85925900,5130,5130,5130,5130,0
|
|
20230830,124400,85925900,5130,5130,5130,5130,0
|
|
20230830,124300,85925900,5130,5130,5130,5130,0
|
|
20230830,124200,85925900,5130,5130,5130,5130,0
|
|
20230830,124100,85925900,5130,5130,5130,5130,0
|
|
20230830,124000,85925900,5130,5130,5130,5130,0
|
|
20230830,123900,85925900,5130,5130,5130,5130,187
|
|
20230830,123800,84966590,5130,5130,5130,5130,194
|
|
20230830,123700,83971370,5130,5130,5130,5130,0
|
|
20230830,123600,83971370,5130,5130,5130,5130,0
|
|
20230830,123500,83971370,5130,5130,5130,5130,19
|
|
20230830,123400,83873900,5130,5130,5130,5130,101
|
|
20230830,123300,83355770,5130,5130,5130,5130,0
|
|
20230830,123200,83355770,5130,5130,5130,5130,0
|
|
20230830,123100,83355770,5130,5130,5130,5130,0
|
|
20230830,123000,83355770,5130,5130,5130,5130,0
|
|
20230830,122900,83355770,5130,5130,5130,5130,0
|
|
20230830,122800,83355770,5130,5130,5130,5130,1
|
|
20230830,122700,83350640,5130,5130,5130,5130,0
|
|
20230830,122600,83350640,5130,5130,5130,5130,197
|
|
20230830,122500,82340030,5140,5140,5140,5140,0
|
|
20230830,122400,82340030,5140,5140,5140,5140,0
|
|
20230830,122300,82340030,5140,5140,5140,5140,0
|
|
20230830,122200,82340030,5140,5140,5140,5140,0
|
|
20230830,122100,82340030,5140,5140,5140,5140,0
|
|
20230830,122000,82340030,5140,5140,5140,5140,0
|
|
20230830,121900,82340030,5140,5140,5140,5140,0
|
|
20230830,121800,82340030,5140,5140,5140,5140,0
|
|
20230830,121700,82340030,5140,5140,5140,5140,1
|
|
20230830,121600,82334890,5130,5130,5130,5130,0
|
|
20230830,121500,82334890,5130,5130,5130,5130,0
|
|
20230830,121400,82334890,5130,5130,5130,5130,207
|
|
20230830,121300,81272980,5130,5130,5130,5130,0
|
|
20230830,121200,81272980,5130,5130,5130,5130,0
|
|
20230830,121100,81272980,5130,5130,5130,5130,0
|
|
20230830,121000,81272980,5130,5130,5130,5130,0
|
|
20230830,120900,81272980,5130,5130,5130,5130,0
|
|
20230830,120800,81272980,5130,5130,5130,5130,0
|
|
20230830,120700,81272980,5130,5130,5130,5130,93
|
|
20230830,120600,80795890,5130,5130,5130,5130,0
|
|
20230830,120500,80795890,5130,5130,5130,5130,0
|
|
20230830,120400,80795890,5130,5130,5130,5130,3
|
|
20230830,120300,80780500,5130,5130,5130,5130,5
|
|
20230830,120200,80754850,5130,5130,5130,5130,1
|
|
20230830,120100,80749720,5130,5130,5130,5130,0
|
|
20230830,120000,80749720,5130,5130,5130,5130,0
|
|
20230830,115900,80749720,5130,5130,5130,5130,263
|
|
20230830,115800,79400530,5120,5120,5120,5120,225
|
|
20230830,115700,78248530,5120,5120,5120,5120,0
|
|
20230830,115600,78248530,5120,5120,5120,5120,0
|
|
20230830,115500,78248530,5120,5120,5130,5120,482
|
|
20230830,115400,75777940,5130,5130,5130,5130,0
|
|
20230830,115300,75777940,5130,5130,5130,5130,69
|
|
20230830,115200,75423970,5130,5130,5130,5130,0
|
|
20230830,115100,75423970,5130,5130,5130,5130,0
|
|
20230830,115000,75423970,5130,5130,5130,5130,6
|
|
20230830,114900,75393190,5120,5120,5120,5120,0
|
|
20230830,114800,75393190,5120,5120,5120,5120,20
|
|
20230830,114700,75290790,5120,5120,5120,5120,97
|
|
20230830,114600,74794150,5120,5120,5120,5120,0
|
|
20230830,114500,74794150,5120,5120,5120,5120,0
|
|
20230830,114400,74794150,5120,5120,5120,5120,0
|
|
20230830,114300,74794150,5120,5120,5120,5120,0
|
|
20230830,114200,74794150,5120,5120,5120,5120,0
|
|
20230830,114100,74794150,5120,5120,5120,5120,0
|
|
20230830,114000,74794150,5120,5120,5120,5120,0
|
|
20230830,113900,74794150,5120,5120,5120,5120,0
|
|
20230830,113800,74794150,5120,5120,5120,5120,25
|
|
20230830,113700,74666150,5120,5120,5120,5120,0
|
|
20230830,113600,74666150,5120,5120,5120,5120,9
|
|
20230830,113500,74620070,5120,5120,5120,5120,120
|
|
20230830,113400,74005670,5130,5130,5130,5130,20
|
|
20230830,113300,73903070,5130,5130,5130,5130,0
|
|
20230830,113200,73903070,5130,5130,5130,5130,100
|
|
20230830,113100,73390070,5130,5130,5130,5130,15
|
|
20230830,113000,73313120,5130,5130,5130,5130,0
|
|
20230830,112900,73313120,5130,5130,5130,5130,0
|
|
20230830,112800,73313120,5130,5130,5130,5130,0
|
|
20230830,112700,73313120,5130,5130,5130,5130,0
|
|
20230830,112600,73313120,5130,5130,5130,5130,10
|
|
20230830,112500,73261820,5130,5130,5130,5130,0
|
|
20230830,112400,73261820,5130,5130,5130,5130,102
|
|
20230830,112300,72738560,5120,5120,5120,5120,0
|
|
20230830,112200,72738560,5120,5120,5120,5120,10
|
|
20230830,112100,72687360,5110,5110,5110,5110,0
|
|
20230830,112000,72687360,5110,5110,5110,5110,0
|
|
20230830,111900,72687360,5110,5110,5110,5110,0
|
|
20230830,111800,72687360,5110,5130,5130,5110,1437
|
|
20230830,111700,65334650,5130,5130,5130,5130,0
|
|
20230830,111600,65334650,5130,5130,5130,5130,1
|
|
20230830,111500,65329520,5130,5130,5130,5130,100
|
|
20230830,111400,64816520,5130,5130,5130,5130,0
|
|
20230830,111300,64816520,5130,5130,5130,5130,0
|
|
20230830,111200,64816520,5130,5130,5130,5130,0
|
|
20230830,111100,64816520,5130,5130,5130,5130,0
|
|
20230830,111000,64816520,5130,5130,5130,5130,0
|
|
20230830,110900,64816520,5130,5130,5130,5130,20
|
|
20230830,110800,64713920,5130,5130,5130,5130,0
|
|
20230830,110700,64713920,5130,5130,5130,5130,0
|
|
20230830,110600,64713920,5130,5130,5130,5130,0
|
|
20230830,110500,64713920,5130,5130,5130,5130,0
|
|
20230830,110400,64713920,5130,5130,5130,5130,0
|
|
20230830,110300,64713920,5130,5130,5130,5130,0
|
|
20230830,110200,64713920,5130,5120,5130,5120,2
|
|
20230830,110100,64703670,5120,5120,5120,5120,1
|
|
20230830,110000,64698550,5130,5130,5130,5130,8
|
|
20230830,105900,64657510,5130,5130,5130,5130,0
|
|
20230830,105800,64657510,5130,5130,5130,5130,0
|
|
20230830,105700,64657510,5130,5130,5130,5130,100
|
|
20230830,105600,64144510,5130,5130,5130,5130,100
|
|
20230830,105500,63631510,5130,5130,5130,5130,0
|
|
20230830,105400,63631510,5130,5130,5130,5130,0
|
|
20230830,105300,63631510,5130,5130,5130,5130,716
|
|
20230830,105200,59958430,5130,5130,5130,5130,0
|
|
20230830,105100,59958430,5130,5130,5130,5130,0
|
|
20230830,105000,59958430,5130,5130,5130,5130,0
|
|
20230830,104900,59958430,5130,5130,5130,5130,0
|
|
20230830,104800,59958430,5130,5130,5130,5130,584
|
|
20230830,104700,56962510,5130,5130,5130,5130,117
|
|
20230830,104600,56362300,5120,5120,5120,5120,1
|
|
20230830,104500,56357180,5120,5120,5120,5120,10
|
|
20230830,104400,56305980,5120,5120,5120,5120,412
|
|
20230830,104300,54196540,5130,5130,5130,5130,0
|
|
20230830,104200,54196540,5130,5130,5130,5130,752
|
|
20230830,104100,50338780,5140,5140,5140,5140,0
|
|
20230830,104000,50338780,5140,5140,5140,5140,0
|
|
20230830,103900,50338780,5140,5140,5140,5140,0
|
|
20230830,103800,50338780,5140,5140,5140,5140,78
|
|
20230830,103700,49937860,5140,5140,5140,5140,0
|
|
20230830,103600,49937860,5140,5140,5140,5140,0
|
|
20230830,103500,49937860,5140,5140,5140,5140,0
|
|
20230830,103400,49937860,5140,5140,5140,5140,20
|
|
20230830,103300,49835060,5150,5150,5150,5150,0
|
|
20230830,103200,49835060,5150,5150,5150,5150,0
|
|
20230830,103100,49835060,5150,5140,5150,5140,15
|
|
20230830,103000,49757950,5140,5140,5140,5140,0
|
|
20230830,102900,49757950,5140,5140,5140,5140,1
|
|
20230830,102800,49752810,5140,5140,5140,5140,35
|
|
20230830,102700,49572910,5150,5150,5150,5150,0
|
|
20230830,102600,49572910,5150,5150,5150,5150,0
|
|
20230830,102500,49572910,5150,5150,5150,5150,0
|
|
20230830,102400,49572910,5150,5150,5150,5150,0
|
|
20230830,102300,49572910,5150,5140,5150,5140,118
|
|
20230830,102200,48966210,5150,5150,5150,5150,0
|
|
20230830,102100,48966210,5150,5150,5150,5150,0
|
|
20230830,102000,48966210,5150,5150,5150,5150,10
|
|
20230830,101900,48914710,5150,5150,5150,5150,0
|
|
20230830,101800,48914710,5150,5150,5150,5150,3
|
|
20230830,101700,48899260,5140,5150,5150,5140,110
|
|
20230830,101600,48333850,5140,5140,5140,5140,0
|
|
20230830,101500,48333850,5140,5140,5140,5140,370
|
|
20230830,101400,46432050,5150,5150,5150,5150,200
|
|
20230830,101300,45402050,5140,5140,5140,5140,0
|
|
20230830,101200,45402050,5140,5140,5140,5140,0
|
|
20230830,101100,45402050,5140,5140,5140,5140,1
|
|
20230830,101000,45396910,5140,5140,5140,5140,0
|
|
20230830,100900,45396910,5140,5140,5140,5140,0
|
|
20230830,100800,45396910,5140,5140,5140,5140,0
|
|
20230830,100700,45396910,5140,5140,5140,5140,461
|
|
20230830,100600,43027370,5130,5130,5130,5130,24
|
|
20230830,100500,42904250,5130,5130,5130,5130,23
|
|
20230830,100400,42786260,5140,5140,5140,5140,650
|
|
20230830,100300,39445260,5130,5130,5130,5130,0
|
|
20230830,100200,39445260,5130,5130,5130,5130,2
|
|
20230830,100100,39435000,5140,5140,5140,5140,50
|
|
20230830,100000,39178000,5140,5140,5140,5140,1
|
|
20230830,095900,39172860,5120,5140,5140,5110,2058
|
|
20230830,095800,28635910,5130,5130,5130,5130,0
|
|
20230830,095700,28635910,5130,5130,5130,5130,700
|
|
20230830,095600,25044910,5130,5130,5130,5130,0
|
|
20230830,095500,25044910,5130,5140,5140,5130,40
|
|
20230830,095400,24839650,5150,5150,5150,5150,0
|
|
20230830,095300,24839650,5150,5150,5150,5140,28
|
|
20230830,095200,24695490,5150,5150,5150,5150,27
|
|
20230830,095100,24556440,5150,5130,5150,5130,2
|
|
20230830,095000,24546160,5150,5150,5150,5150,5
|
|
20230830,094900,24520410,5160,5130,5160,5130,800
|
|
20230830,094800,20410150,5150,5150,5150,5150,0
|
|
20230830,094700,20410150,5150,5150,5150,5150,0
|
|
20230830,094600,20410150,5150,5150,5150,5150,0
|
|
20230830,094500,20410150,5150,5150,5150,5150,0
|
|
20230830,094400,20410150,5150,5150,5150,5140,84
|
|
20230830,094300,19977760,5150,5150,5150,5150,0
|
|
20230830,094200,19977760,5150,5130,5150,5130,71
|
|
20230830,094100,19613510,5130,5140,5140,5130,227
|
|
20230830,094000,18446970,5130,5130,5130,5130,0
|
|
20230830,093900,18446970,5130,5140,5140,5130,11
|
|
20230830,093800,18390440,5140,5140,5140,5140,0
|
|
20230830,093700,18390440,5140,5140,5140,5140,13
|
|
20230830,093600,18323620,5140,5140,5140,5140,0
|
|
20230830,093500,18323620,5140,5140,5140,5140,0
|
|
20230830,093400,18323620,5140,5140,5140,5140,130
|
|
20230830,093300,17655420,5140,5130,5140,5130,410
|
|
20230830,093200,15548120,5130,5130,5130,5130,0
|
|
20230830,093100,15548120,5130,5140,5140,5130,2
|
|
20230830,093000,15537850,5130,5130,5130,5130,0
|
|
20230830,092900,15537850,5130,5130,5130,5130,200
|
|
20230830,092800,14511850,5130,5130,5130,5130,10
|
|
20230830,092700,14460550,5140,5140,5140,5140,1
|
|
20230830,092600,14455410,5130,5130,5130,5130,0
|
|
20230830,092500,14455410,5130,5130,5130,5130,0
|
|
20230830,092400,14455410,5130,5130,5130,5130,2
|
|
20230830,092300,14445150,5130,5130,5130,5130,0
|
|
20230830,092200,14445150,5130,5130,5130,5130,215
|
|
20230830,092100,13342200,5120,5120,5120,5120,458
|
|
20230830,092000,10997240,5120,5120,5120,5120,0
|
|
20230830,091900,10997240,5120,5120,5120,5120,0
|
|
20230830,091800,10997240,5120,5120,5120,5120,0
|
|
20230830,091700,10997240,5120,5120,5120,5120,1
|
|
20230830,091600,10992120,5140,5140,5140,5140,0
|
|
20230830,091500,10992120,5140,5140,5140,5140,0
|
|
20230830,091400,10992120,5140,5140,5140,5140,0
|
|
20230830,091300,10992120,5140,5140,5140,5140,0
|
|
20230830,091200,10992120,5140,5120,5140,5120,61
|
|
20230830,091100,10679780,5140,5130,5140,5130,105
|
|
20230830,091000,10141080,5140,5140,5140,5140,0
|
|
20230830,090900,10141080,5140,5130,5140,5130,210
|
|
20230830,090800,9061780,5130,5140,5140,5130,4
|
|
20230830,090700,9041230,5130,5130,5130,5130,0
|
|
20230830,090600,9041230,5130,5130,5130,5130,0
|
|
20230830,090500,9041230,5130,5140,5140,5120,607
|
|
20230830,090400,5931350,5130,5130,5140,5130,105
|
|
20230830,090300,5392690,5130,5120,5130,5120,13
|
|
20230830,090200,5326100,5120,5110,5120,5110,124
|
|
20230830,090100,4691410,5100,5110,5110,5100,336
|
|
20230830,090000,2977760,5120,5100,5120,5100,583
|