620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191700,199086070,5140,5140,5140,5140,444
|
|
20230905,191600,199086070,5140,5140,5140,5140,0
|
|
20230905,191500,199086070,5140,5140,5140,5140,0
|
|
20230905,191400,199086070,5140,5140,5140,5140,0
|
|
20230905,191300,199086070,5140,5140,5140,5140,0
|
|
20230905,191200,199086070,5140,5140,5140,5140,0
|
|
20230905,191100,199086070,5140,5140,5140,5140,0
|
|
20230905,191000,199086070,5140,5140,5140,5140,0
|
|
20230905,190900,199086070,5140,5140,5140,5140,0
|
|
20230905,190800,199086070,5140,5140,5140,5140,0
|
|
20230905,190700,199086070,5140,5140,5140,5140,0
|
|
20230905,190600,199086070,5140,5140,5140,5140,0
|
|
20230905,190500,199086070,5140,5140,5140,5140,0
|
|
20230905,190400,199086070,5140,5140,5140,5140,0
|
|
20230905,190300,199086070,5140,5140,5140,5140,0
|
|
20230905,190200,199086070,5140,5140,5140,5140,0
|
|
20230905,190100,199086070,5140,5140,5140,5140,0
|
|
20230905,190000,199086070,5140,5140,5140,5140,0
|
|
20230905,185900,199086070,5140,5140,5140,5140,0
|
|
20230905,185800,199086070,5140,5140,5140,5140,0
|
|
20230905,185700,199086070,5140,5140,5140,5140,0
|
|
20230905,185600,199086070,5140,5140,5140,5140,0
|
|
20230905,185500,199086070,5140,5140,5140,5140,0
|
|
20230905,185400,199086070,5140,5140,5140,5140,0
|
|
20230905,185300,199086070,5140,5140,5140,5140,0
|
|
20230905,185200,199086070,5140,5140,5140,5140,0
|
|
20230905,185100,199086070,5140,5140,5140,5140,0
|
|
20230905,185000,199086070,5140,5140,5140,5140,0
|
|
20230905,184900,199086070,5140,5140,5140,5140,0
|
|
20230905,184800,199086070,5140,5140,5140,5140,0
|
|
20230905,184700,199086070,5140,5140,5140,5140,444
|
|
20230905,184600,199086070,5140,5140,5140,5140,0
|
|
20230905,184500,199086070,5140,5140,5140,5140,0
|
|
20230905,184400,199086070,5140,5140,5140,5140,0
|
|
20230905,184300,199086070,5140,5140,5140,5140,0
|
|
20230905,184200,199086070,5140,5140,5140,5140,0
|
|
20230905,184100,199086070,5140,5140,5140,5140,0
|
|
20230905,184000,199086070,5140,5140,5140,5140,0
|
|
20230905,183900,199086070,5140,5140,5140,5140,0
|
|
20230905,183800,199086070,5140,5140,5140,5140,0
|
|
20230905,183700,199086070,5140,5140,5140,5140,0
|
|
20230905,183600,199086070,5140,5140,5140,5140,0
|
|
20230905,183500,199086070,5140,5140,5140,5140,0
|
|
20230905,183400,199086070,5140,5140,5140,5140,0
|
|
20230905,183300,199086070,5140,5140,5140,5140,0
|
|
20230905,183200,199086070,5140,5140,5140,5140,0
|
|
20230905,183100,199086070,5140,5140,5140,5140,0
|
|
20230905,183000,199086070,5140,5140,5140,5140,0
|
|
20230905,182900,199086070,5140,5140,5140,5140,0
|
|
20230905,182800,199086070,5140,5140,5140,5140,0
|
|
20230905,182700,199086070,5140,5140,5140,5140,0
|
|
20230905,182600,199086070,5140,5140,5140,5140,0
|
|
20230905,182500,199086070,5140,5140,5140,5140,0
|
|
20230905,182400,199086070,5140,5140,5140,5140,0
|
|
20230905,182300,199086070,5140,5140,5140,5140,0
|
|
20230905,182200,199086070,5140,5140,5140,5140,0
|
|
20230905,182100,199086070,5140,5140,5140,5140,0
|
|
20230905,182000,199086070,5140,5140,5140,5140,0
|
|
20230905,181900,199086070,5140,5140,5140,5140,0
|
|
20230905,181800,199086070,5140,5140,5140,5140,0
|
|
20230905,181700,199086070,5140,5140,5140,5140,444
|
|
20230905,181600,199086070,5140,5140,5140,5140,0
|
|
20230905,181500,199086070,5140,5140,5140,5140,0
|
|
20230905,181400,199086070,5140,5140,5140,5140,0
|
|
20230905,181300,199086070,5140,5140,5140,5140,0
|
|
20230905,181200,199086070,5140,5140,5140,5140,0
|
|
20230905,181100,199086070,5140,5140,5140,5140,0
|
|
20230905,181000,199086070,5140,5140,5140,5140,0
|
|
20230905,180900,199086070,5140,5140,5140,5140,0
|
|
20230905,180800,199086070,5140,5140,5140,5140,0
|
|
20230905,180700,199086070,5140,5140,5140,5140,0
|
|
20230905,180600,199086070,5140,5140,5140,5140,0
|
|
20230905,180500,199086070,5140,5140,5140,5140,0
|
|
20230905,180400,199086070,5140,5140,5140,5140,0
|
|
20230905,180300,199086070,5140,5140,5140,5140,0
|
|
20230905,180200,199086070,5140,5140,5140,5140,0
|
|
20230905,180100,199086070,5140,5140,5140,5140,0
|
|
20230905,180000,199086070,5140,5140,5140,5140,0
|
|
20230905,175900,199086070,5140,5140,5140,5140,0
|
|
20230905,175800,199086070,5140,5140,5140,5140,0
|
|
20230905,175700,199086070,5140,5140,5140,5140,0
|
|
20230905,175600,199086070,5140,5140,5140,5140,0
|
|
20230905,175500,199086070,5140,5140,5140,5140,0
|
|
20230905,175400,199086070,5140,5140,5140,5140,0
|
|
20230905,175300,199086070,5140,5140,5140,5140,0
|
|
20230905,175200,199086070,5140,5140,5140,5140,0
|
|
20230905,175100,199086070,5140,5140,5140,5140,0
|
|
20230905,175000,199086070,5140,5140,5140,5140,0
|
|
20230905,174900,199086070,5140,5140,5140,5140,0
|
|
20230905,174800,199086070,5140,5140,5140,5140,0
|
|
20230905,174700,199086070,5140,5140,5140,5140,444
|
|
20230905,174600,199086070,5140,5140,5140,5140,0
|
|
20230905,174500,199086070,5140,5140,5140,5140,0
|
|
20230905,174400,199086070,5140,5140,5140,5140,0
|
|
20230905,174300,199086070,5140,5140,5140,5140,0
|
|
20230905,174200,199086070,5140,5140,5140,5140,0
|
|
20230905,174100,199086070,5140,5140,5140,5140,0
|
|
20230905,174000,199086070,5140,5140,5140,5140,0
|
|
20230905,173900,199086070,5140,5140,5140,5140,0
|
|
20230905,173800,199086070,5140,5140,5140,5140,0
|
|
20230905,173700,199086070,5140,5140,5140,5140,0
|
|
20230905,173600,199086070,5140,5140,5140,5140,0
|
|
20230905,173500,199086070,5140,5140,5140,5140,0
|
|
20230905,173400,199086070,5140,5140,5140,5140,0
|
|
20230905,173300,199086070,5140,5140,5140,5140,0
|
|
20230905,173200,199086070,5140,5140,5140,5140,0
|
|
20230905,173100,199086070,5140,5140,5140,5140,0
|
|
20230905,173000,199086070,5140,5140,5140,5140,0
|
|
20230905,172900,199086070,5140,5140,5140,5140,0
|
|
20230905,172800,199086070,5140,5140,5140,5140,0
|
|
20230905,172700,199086070,5140,5140,5140,5140,0
|
|
20230905,172600,199086070,5140,5140,5140,5140,0
|
|
20230905,172500,199086070,5140,5140,5140,5140,0
|
|
20230905,172400,199086070,5140,5140,5140,5140,0
|
|
20230905,172300,199086070,5140,5140,5140,5140,0
|
|
20230905,172200,199086070,5140,5140,5140,5140,0
|
|
20230905,172100,199086070,5140,5140,5140,5140,0
|
|
20230905,172000,199086070,5140,5140,5140,5140,0
|
|
20230905,171900,199086070,5140,5140,5140,5140,0
|
|
20230905,171800,199086070,5140,5140,5140,5140,0
|
|
20230905,171700,199086070,5140,5140,5140,5140,444
|
|
20230905,171600,199086070,5140,5140,5140,5140,0
|
|
20230905,171500,199086070,5140,5140,5140,5140,0
|
|
20230905,171400,199086070,5140,5140,5140,5140,0
|
|
20230905,171300,199086070,5140,5140,5140,5140,0
|
|
20230905,171200,199086070,5140,5140,5140,5140,0
|
|
20230905,171100,199086070,5140,5140,5140,5140,0
|
|
20230905,171000,199086070,5140,5140,5140,5140,0
|
|
20230905,170900,199086070,5140,5140,5140,5140,0
|
|
20230905,170800,199086070,5140,5140,5140,5140,0
|
|
20230905,170700,199086070,5140,5140,5140,5140,0
|
|
20230905,170600,199086070,5140,5140,5140,5140,0
|
|
20230905,170500,199086070,5140,5140,5140,5140,0
|
|
20230905,170400,199086070,5140,5140,5140,5140,0
|
|
20230905,170300,199086070,5140,5140,5140,5140,0
|
|
20230905,170200,199086070,5140,5140,5140,5140,0
|
|
20230905,170100,199086070,5140,5140,5140,5140,0
|
|
20230905,170000,199086070,5140,5140,5140,5140,0
|
|
20230905,165900,199086070,5140,5140,5140,5140,0
|
|
20230905,165800,199086070,5140,5140,5140,5140,0
|
|
20230905,165700,199086070,5140,5140,5140,5140,0
|
|
20230905,165600,199086070,5140,5140,5140,5140,0
|
|
20230905,165500,199086070,5140,5140,5140,5140,0
|
|
20230905,165400,199086070,5140,5140,5140,5140,0
|
|
20230905,165300,199086070,5140,5140,5140,5140,0
|
|
20230905,165200,199086070,5140,5140,5140,5140,0
|
|
20230905,165100,199086070,5140,5140,5140,5140,0
|
|
20230905,165000,199086070,5140,5140,5140,5140,0
|
|
20230905,164900,199086070,5140,5140,5140,5140,0
|
|
20230905,164800,199086070,5140,5140,5140,5140,0
|
|
20230905,164700,199086070,5140,5140,5140,5140,444
|
|
20230905,164600,199086070,5140,5140,5140,5140,0
|
|
20230905,164500,199086070,5140,5140,5140,5140,0
|
|
20230905,164400,199086070,5140,5140,5140,5140,0
|
|
20230905,164300,199086070,5140,5140,5140,5140,0
|
|
20230905,164200,199086070,5140,5140,5140,5140,0
|
|
20230905,164100,199086070,5140,5140,5140,5140,0
|
|
20230905,164000,199086070,5140,5140,5140,5140,0
|
|
20230905,163900,199086070,5140,5140,5140,5140,0
|
|
20230905,163800,199086070,5140,5140,5140,5140,0
|
|
20230905,163700,199086070,5140,5140,5140,5140,0
|
|
20230905,163600,199086070,5140,5140,5140,5140,0
|
|
20230905,163500,199086070,5140,5140,5140,5140,0
|
|
20230905,163400,199086070,5140,5140,5140,5140,0
|
|
20230905,163300,199086070,5140,5140,5140,5140,0
|
|
20230905,163200,199086070,5140,5140,5140,5140,0
|
|
20230905,163100,199086070,5140,5140,5140,5140,0
|
|
20230905,163000,199086070,5140,5140,5140,5140,0
|
|
20230905,162900,199086070,5140,5140,5140,5140,0
|
|
20230905,162800,199086070,5140,5140,5140,5140,0
|
|
20230905,162700,199086070,5140,5140,5140,5140,0
|
|
20230905,162600,199086070,5140,5140,5140,5140,0
|
|
20230905,162500,199086070,5140,5140,5140,5140,0
|
|
20230905,162400,199086070,5140,5140,5140,5140,0
|
|
20230905,162300,199086070,5140,5140,5140,5140,0
|
|
20230905,162200,199086070,5140,5140,5140,5140,0
|
|
20230905,162100,199086070,5140,5140,5140,5140,0
|
|
20230905,162000,199086070,5140,5140,5140,5140,0
|
|
20230905,161900,199086070,5140,5140,5140,5140,0
|
|
20230905,161800,199086070,5140,5140,5140,5140,0
|
|
20230905,161700,199086070,5140,5140,5140,5140,444
|
|
20230905,161600,199086070,5140,5140,5140,5140,0
|
|
20230905,161500,199086070,5140,5140,5140,5140,0
|
|
20230905,161400,199086070,5140,5140,5140,5140,0
|
|
20230905,161300,199086070,5140,5140,5140,5140,0
|
|
20230905,161200,199086070,5140,5140,5140,5140,0
|
|
20230905,161100,199086070,5140,5140,5140,5140,0
|
|
20230905,161000,199086070,5140,5140,5140,5140,0
|
|
20230905,160900,199086070,5140,5140,5140,5140,0
|
|
20230905,160800,199086070,5140,5140,5140,5140,0
|
|
20230905,160700,199086070,5140,5140,5140,5140,0
|
|
20230905,160600,199086070,5140,5140,5140,5140,0
|
|
20230905,160500,199086070,5140,5140,5140,5140,0
|
|
20230905,160400,199086070,5140,5140,5140,5140,0
|
|
20230905,160300,199086070,5140,5140,5140,5140,0
|
|
20230905,160200,199086070,5140,5140,5140,5140,0
|
|
20230905,160100,199086070,5140,5140,5140,5140,0
|
|
20230905,160000,199086070,5140,5140,5140,5140,0
|
|
20230905,155900,199086070,5140,5140,5140,5140,0
|
|
20230905,155800,199086070,5140,5140,5140,5140,0
|
|
20230905,155700,199086070,5140,5140,5140,5140,0
|
|
20230905,155600,199086070,5140,5140,5140,5140,0
|
|
20230905,155500,199086070,5140,5140,5140,5140,0
|
|
20230905,155400,199086070,5140,5140,5140,5140,0
|
|
20230905,155300,199086070,5140,5140,5140,5140,0
|
|
20230905,155200,199086070,5140,5140,5140,5140,0
|
|
20230905,155100,199086070,5140,5140,5140,5140,0
|
|
20230905,155000,199086070,5140,5140,5140,5140,0
|
|
20230905,154900,199086070,5140,5140,5140,5140,0
|
|
20230905,154800,199086070,5140,5140,5140,5140,0
|
|
20230905,154700,199086070,5140,5140,5140,5140,444
|
|
20230905,154600,199086070,5140,5140,5140,5140,0
|
|
20230905,154500,199086070,5140,5140,5140,5140,0
|
|
20230905,154400,199086070,5140,5140,5140,5140,0
|
|
20230905,154300,199086070,5140,5140,5140,5140,0
|
|
20230905,154200,199086070,5140,5140,5140,5140,0
|
|
20230905,154100,199086070,5140,5140,5140,5140,0
|
|
20230905,154000,199086070,5140,5140,5140,5140,0
|
|
20230905,153900,199086070,5140,5140,5140,5140,0
|
|
20230905,153800,199086070,5140,5140,5140,5140,0
|
|
20230905,153700,199086070,5140,5140,5140,5140,0
|
|
20230905,153600,199086070,5140,5140,5140,5140,0
|
|
20230905,153500,199086070,5140,5140,5140,5140,0
|
|
20230905,153400,199086070,5140,5140,5140,5140,0
|
|
20230905,153300,199086070,5140,5140,5140,5140,0
|
|
20230905,153200,199086070,5140,5140,5140,5140,0
|
|
20230905,153100,199086070,5140,5140,5140,5140,0
|
|
20230905,153000,199086070,5140,5140,5140,5140,444
|
|
20230905,152900,196803910,5140,5140,5140,5140,0
|
|
20230905,152800,196803910,5140,5140,5140,5140,0
|
|
20230905,152700,196803910,5140,5140,5140,5140,0
|
|
20230905,152600,196803910,5140,5140,5140,5140,0
|
|
20230905,152500,196803910,5140,5140,5140,5140,0
|
|
20230905,152400,196803910,5140,5140,5140,5140,0
|
|
20230905,152300,196803910,5140,5140,5140,5140,0
|
|
20230905,152200,196803910,5140,5140,5140,5140,0
|
|
20230905,152100,196803910,5140,5140,5140,5140,0
|
|
20230905,152000,196803910,5140,5140,5140,5140,0
|
|
20230905,151900,196803910,5140,5140,5140,5140,7
|
|
20230905,151800,196767930,5140,5140,5140,5140,89
|
|
20230905,151700,196310470,5160,5160,5160,5160,0
|
|
20230905,151600,196310470,5160,5160,5160,5160,0
|
|
20230905,151500,196310470,5160,5160,5160,5160,0
|
|
20230905,151400,196310470,5160,5160,5160,5160,0
|
|
20230905,151300,196310470,5160,5160,5160,5160,0
|
|
20230905,151200,196310470,5160,5160,5160,5160,0
|
|
20230905,151100,196310470,5160,5150,5160,5150,23
|
|
20230905,151000,196192010,5150,5160,5160,5150,29
|
|
20230905,150900,196042600,5150,5140,5150,5140,1127
|
|
20230905,150800,190238750,5130,5130,5130,5130,0
|
|
20230905,150700,190238750,5130,5130,5130,5130,0
|
|
20230905,150600,190238750,5130,5140,5140,5130,160
|
|
20230905,150500,189417940,5130,5130,5130,5130,40
|
|
20230905,150400,189212740,5130,5130,5130,5130,49
|
|
20230905,150300,188961370,5130,5130,5130,5130,62
|
|
20230905,150200,188643310,5130,5130,5130,5130,77
|
|
20230905,150100,188248300,5140,5140,5140,5140,0
|
|
20230905,150000,188248300,5140,5140,5140,5140,98
|
|
20230905,145900,187744580,5150,5150,5150,5150,0
|
|
20230905,145800,187744580,5150,5150,5150,5150,30
|
|
20230905,145700,187590080,5150,5150,5150,5150,0
|
|
20230905,145600,187590080,5150,5150,5150,5150,0
|
|
20230905,145500,187590080,5150,5150,5150,5150,0
|
|
20230905,145400,187590080,5150,5150,5150,5150,0
|
|
20230905,145300,187590080,5150,5150,5150,5150,0
|
|
20230905,145200,187590080,5150,5150,5150,5150,0
|
|
20230905,145100,187590080,5150,5150,5150,5150,420
|
|
20230905,145000,185427080,5130,5130,5130,5130,40
|
|
20230905,144900,185221880,5130,5130,5130,5130,0
|
|
20230905,144800,185221880,5130,5130,5130,5130,18
|
|
20230905,144700,185129540,5130,5130,5130,5130,1
|
|
20230905,144600,185124410,5130,5130,5130,5130,0
|
|
20230905,144500,185124410,5130,5130,5130,5130,3
|
|
20230905,144400,185109020,5130,5130,5130,5130,0
|
|
20230905,144300,185109020,5130,5130,5130,5130,0
|
|
20230905,144200,185109020,5130,5130,5130,5130,0
|
|
20230905,144100,185109020,5130,5130,5130,5130,5
|
|
20230905,144000,185083370,5130,5130,5130,5130,2
|
|
20230905,143900,185073110,5140,5130,5140,5130,2
|
|
20230905,143800,185062840,5130,5130,5130,5130,0
|
|
20230905,143700,185062840,5130,5130,5130,5130,0
|
|
20230905,143600,185062840,5130,5130,5130,5130,972
|
|
20230905,143500,180076480,5130,5140,5140,5130,3
|
|
20230905,143400,180061080,5140,5140,5140,5140,0
|
|
20230905,143300,180061080,5140,5140,5140,5140,27
|
|
20230905,143200,179922300,5140,5140,5140,5140,1
|
|
20230905,143100,179917160,5140,5140,5140,5140,0
|
|
20230905,143000,179917160,5140,5140,5140,5140,197
|
|
20230905,142900,178904580,5140,5140,5140,5140,0
|
|
20230905,142800,178904580,5140,5140,5140,5140,0
|
|
20230905,142700,178904580,5140,5140,5140,5140,0
|
|
20230905,142600,178904580,5140,5140,5140,5140,0
|
|
20230905,142500,178904580,5140,5140,5140,5140,0
|
|
20230905,142400,178904580,5140,5140,5140,5140,0
|
|
20230905,142300,178904580,5140,5140,5140,5140,1
|
|
20230905,142200,178899440,5140,5140,5140,5140,0
|
|
20230905,142100,178899440,5140,5140,5140,5140,0
|
|
20230905,142000,178899440,5140,5140,5140,5140,1
|
|
20230905,141900,178894300,5150,5150,5150,5150,0
|
|
20230905,141800,178894300,5150,5140,5150,5140,8
|
|
20230905,141700,178853170,5130,5130,5130,5130,0
|
|
20230905,141600,178853170,5130,5130,5130,5130,0
|
|
20230905,141500,178853170,5130,5130,5130,5130,3
|
|
20230905,141400,178837780,5130,5130,5130,5130,0
|
|
20230905,141300,178837780,5130,5130,5130,5130,0
|
|
20230905,141200,178837780,5130,5130,5130,5130,3
|
|
20230905,141100,178822390,5130,5130,5130,5130,0
|
|
20230905,141000,178822390,5130,5130,5130,5130,1
|
|
20230905,140900,178817260,5130,5130,5130,5130,461
|
|
20230905,140800,176452330,5130,5130,5130,5130,49
|
|
20230905,140700,176200960,5130,5130,5130,5130,50
|
|
20230905,140600,175944460,5140,5140,5140,5140,1
|
|
20230905,140500,175939320,5130,5130,5130,5130,0
|
|
20230905,140400,175939320,5130,5130,5130,5130,0
|
|
20230905,140300,175939320,5130,5130,5130,5130,0
|
|
20230905,140200,175939320,5130,5130,5130,5130,0
|
|
20230905,140100,175939320,5130,5130,5130,5130,0
|
|
20230905,140000,175939320,5130,5150,5150,5130,3055
|
|
20230905,135900,160213160,5150,5150,5150,5150,1400
|
|
20230905,135800,153003160,5160,5160,5160,5160,0
|
|
20230905,135700,153003160,5160,5160,5160,5160,250
|
|
20230905,135600,151713160,5160,5160,5160,5160,305
|
|
20230905,135500,150139360,5160,5160,5170,5160,201
|
|
20230905,135400,149102190,5160,5160,5160,5160,120
|
|
20230905,135300,148482990,5150,5150,5150,5150,5
|
|
20230905,135200,148457240,5160,5160,5160,5160,0
|
|
20230905,135100,148457240,5160,5150,5160,5150,6
|
|
20230905,135000,148426330,5160,5150,5160,5150,20
|
|
20230905,134900,148323280,5160,5160,5160,5160,0
|
|
20230905,134800,148323280,5160,5160,5160,5160,0
|
|
20230905,134700,148323280,5160,5160,5160,5160,0
|
|
20230905,134600,148323280,5160,5160,5160,5160,170
|
|
20230905,134500,147446080,5140,5140,5140,5140,0
|
|
20230905,134400,147446080,5140,5140,5140,5140,0
|
|
20230905,134300,147446080,5140,5140,5140,5140,0
|
|
20230905,134200,147446080,5140,5140,5140,5140,862
|
|
20230905,134100,143015400,5140,5140,5140,5140,0
|
|
20230905,134000,143015400,5140,5140,5140,5140,300
|
|
20230905,133900,141473400,5140,5150,5150,5140,100
|
|
20230905,133800,140958780,5170,5150,5170,5150,763
|
|
20230905,133700,137029290,5150,5170,5170,5150,289
|
|
20230905,133600,135537080,5170,5150,5170,5150,3527
|
|
20230905,133500,117366560,5150,5130,5150,5130,1180
|
|
20230905,133400,111303080,5120,5120,5120,5120,0
|
|
20230905,133300,111303080,5120,5120,5120,5120,1
|
|
20230905,133200,111297960,5130,5130,5130,5130,0
|
|
20230905,133100,111297960,5130,5130,5130,5130,0
|
|
20230905,133000,111297960,5130,5130,5130,5130,1
|
|
20230905,132900,111292830,5120,5120,5120,5120,0
|
|
20230905,132800,111292830,5120,5120,5120,5120,30
|
|
20230905,132700,111139230,5120,5120,5120,5120,0
|
|
20230905,132600,111139230,5120,5120,5120,5120,50
|
|
20230905,132500,110883230,5120,5120,5120,5120,50
|
|
20230905,132400,110627230,5120,5120,5120,5120,0
|
|
20230905,132300,110627230,5120,5120,5120,5120,1
|
|
20230905,132200,110622110,5120,5120,5120,5120,0
|
|
20230905,132100,110622110,5120,5120,5120,5120,0
|
|
20230905,132000,110622110,5120,5120,5120,5120,10
|
|
20230905,131900,110570910,5120,5120,5120,5120,20
|
|
20230905,131800,110468510,5120,5120,5120,5120,0
|
|
20230905,131700,110468510,5120,5120,5120,5120,0
|
|
20230905,131600,110468510,5120,5120,5120,5120,0
|
|
20230905,131500,110468510,5120,5120,5120,5120,50
|
|
20230905,131400,110212510,5120,5120,5120,5120,150
|
|
20230905,131300,109444510,5120,5120,5120,5120,0
|
|
20230905,131200,109444510,5120,5120,5120,5120,0
|
|
20230905,131100,109444510,5120,5120,5120,5120,0
|
|
20230905,131000,109444510,5120,5120,5120,5120,3
|
|
20230905,130900,109429150,5110,5110,5110,5110,0
|
|
20230905,130800,109429150,5110,5110,5110,5110,0
|
|
20230905,130700,109429150,5110,5110,5110,5110,0
|
|
20230905,130600,109429150,5110,5110,5110,5110,0
|
|
20230905,130500,109429150,5110,5110,5110,5110,5
|
|
20230905,130400,109403600,5140,5140,5140,5140,0
|
|
20230905,130300,109403600,5140,5140,5140,5140,0
|
|
20230905,130200,109403600,5140,5140,5140,5140,5
|
|
20230905,130100,109377900,5140,5130,5140,5130,408
|
|
20230905,130000,107282810,5130,5130,5130,5130,25
|
|
20230905,125900,107154560,5110,5110,5110,5110,428
|
|
20230905,125800,104967480,5110,5110,5110,5100,1901
|
|
20230905,125700,95256560,5130,5120,5130,5120,1901
|
|
20230905,125600,85504670,5120,5120,5120,5120,0
|
|
20230905,125500,85504670,5120,5120,5120,5120,0
|
|
20230905,125400,85504670,5120,5120,5120,5120,0
|
|
20230905,125300,85504670,5120,5120,5120,5120,0
|
|
20230905,125200,85504670,5120,5120,5120,5120,0
|
|
20230905,125100,85504670,5120,5120,5120,5120,0
|
|
20230905,125000,85504670,5120,5120,5120,5120,0
|
|
20230905,124900,85504670,5120,5120,5120,5120,0
|
|
20230905,124800,85504670,5120,5120,5120,5120,0
|
|
20230905,124700,85504670,5120,5120,5120,5120,0
|
|
20230905,124600,85504670,5120,5120,5120,5120,0
|
|
20230905,124500,85504670,5120,5120,5120,5120,0
|
|
20230905,124400,85504670,5120,5120,5120,5120,0
|
|
20230905,124300,85504670,5120,5120,5120,5120,0
|
|
20230905,124200,85504670,5120,5120,5120,5120,190
|
|
20230905,124100,84531870,5120,5110,5120,5110,202
|
|
20230905,124000,83499630,5110,5110,5110,5110,0
|
|
20230905,123900,83499630,5110,5110,5110,5110,510
|
|
20230905,123800,80893530,5120,5120,5120,5120,0
|
|
20230905,123700,80893530,5120,5120,5120,5120,0
|
|
20230905,123600,80893530,5120,5120,5120,5120,0
|
|
20230905,123500,80893530,5120,5120,5120,5120,0
|
|
20230905,123400,80893530,5120,5120,5120,5120,0
|
|
20230905,123300,80893530,5120,5120,5120,5120,0
|
|
20230905,123200,80893530,5120,5120,5120,5120,1
|
|
20230905,123100,80888410,5120,5120,5120,5120,20
|
|
20230905,123000,80786010,5120,5120,5120,5120,8
|
|
20230905,122900,80745050,5110,5110,5110,5110,60
|
|
20230905,122800,80438450,5120,5120,5120,5120,50
|
|
20230905,122700,80182450,5120,5120,5120,5120,0
|
|
20230905,122600,80182450,5120,5120,5120,5120,0
|
|
20230905,122500,80182450,5120,5120,5120,5120,0
|
|
20230905,122400,80182450,5120,5120,5120,5120,20
|
|
20230905,122300,80080050,5110,5110,5110,5110,100
|
|
20230905,122200,79569050,5120,5120,5120,5120,0
|
|
20230905,122100,79569050,5120,5120,5120,5120,0
|
|
20230905,122000,79569050,5120,5120,5120,5120,0
|
|
20230905,121900,79569050,5120,5120,5120,5120,0
|
|
20230905,121800,79569050,5120,5130,5130,5120,11
|
|
20230905,121700,79512720,5110,5110,5110,5110,100
|
|
20230905,121600,79001720,5130,5130,5130,5130,1
|
|
20230905,121500,78996590,5110,5110,5110,5110,0
|
|
20230905,121400,78996590,5110,5110,5110,5110,95
|
|
20230905,121300,78511140,5120,5120,5120,5120,10
|
|
20230905,121200,78459940,5120,5120,5120,5120,0
|
|
20230905,121100,78459940,5120,5120,5130,5120,271
|
|
20230905,121000,77069920,5120,5120,5120,5120,139
|
|
20230905,120900,76358240,5120,5120,5120,5120,194
|
|
20230905,120800,75364960,5130,5130,5130,5130,0
|
|
20230905,120700,75364960,5130,5130,5130,5130,208
|
|
20230905,120600,74297920,5130,5130,5130,5130,0
|
|
20230905,120500,74297920,5130,5130,5130,5130,0
|
|
20230905,120400,74297920,5130,5130,5130,5130,0
|
|
20230905,120300,74297920,5130,5130,5130,5130,220
|
|
20230905,120200,73169320,5130,5130,5130,5130,0
|
|
20230905,120100,73169320,5130,5130,5130,5130,0
|
|
20230905,120000,73169320,5130,5130,5130,5130,0
|
|
20230905,115900,73169320,5130,5130,5130,5130,0
|
|
20230905,115800,73169320,5130,5130,5130,5130,0
|
|
20230905,115700,73169320,5130,5130,5130,5130,0
|
|
20230905,115600,73169320,5130,5130,5130,5130,0
|
|
20230905,115500,73169320,5130,5130,5130,5130,0
|
|
20230905,115400,73169320,5130,5130,5130,5130,0
|
|
20230905,115300,73169320,5130,5130,5130,5130,0
|
|
20230905,115200,73169320,5130,5130,5130,5130,0
|
|
20230905,115100,73169320,5130,5130,5130,5130,19
|
|
20230905,115000,73071850,5130,5130,5130,5130,0
|
|
20230905,114900,73071850,5130,5130,5130,5130,0
|
|
20230905,114800,73071850,5130,5130,5130,5130,0
|
|
20230905,114700,73071850,5130,5130,5130,5130,0
|
|
20230905,114600,73071850,5130,5130,5130,5130,4
|
|
20230905,114500,73051330,5130,5130,5130,5130,201
|
|
20230905,114400,72020200,5090,5090,5090,5090,0
|
|
20230905,114300,72020200,5090,5090,5090,5090,0
|
|
20230905,114200,72020200,5090,5090,5090,5090,0
|
|
20230905,114100,72020200,5090,5090,5090,5090,0
|
|
20230905,114000,72020200,5090,5100,5100,5090,488
|
|
20230905,113900,69532810,5130,5130,5130,5130,0
|
|
20230905,113800,69532810,5130,5120,5130,5120,489
|
|
20230905,113700,67029120,5110,5110,5110,5110,0
|
|
20230905,113600,67029120,5110,5110,5110,5110,20
|
|
20230905,113500,66926920,5120,5110,5120,5110,47
|
|
20230905,113400,66686380,5120,5120,5120,5120,0
|
|
20230905,113300,66686380,5120,5120,5120,5120,0
|
|
20230905,113200,66686380,5120,5120,5120,5120,0
|
|
20230905,113100,66686380,5120,5120,5120,5120,60
|
|
20230905,113000,66379180,5120,5120,5120,5120,0
|
|
20230905,112900,66379180,5120,5120,5120,5120,3
|
|
20230905,112800,66363820,5120,5120,5120,5120,0
|
|
20230905,112700,66363820,5120,5120,5120,5120,0
|
|
20230905,112600,66363820,5120,5120,5120,5120,22
|
|
20230905,112500,66251180,5120,5120,5120,5120,0
|
|
20230905,112400,66251180,5120,5120,5120,5120,0
|
|
20230905,112300,66251180,5120,5120,5120,5120,1
|
|
20230905,112200,66246060,5100,5100,5100,5100,0
|
|
20230905,112100,66246060,5100,5100,5100,5100,1
|
|
20230905,112000,66240960,5100,5100,5100,5100,829
|
|
20230905,111900,62013060,5120,5120,5120,5120,1
|
|
20230905,111800,62007940,5100,5100,5100,5100,1
|
|
20230905,111700,62002840,5110,5110,5110,5110,190
|
|
20230905,111600,61031940,5130,5130,5130,5130,7
|
|
20230905,111500,60996030,5130,5130,5130,5130,0
|
|
20230905,111400,60996030,5130,5130,5130,5130,0
|
|
20230905,111300,60996030,5130,5130,5130,5130,1
|
|
20230905,111200,60990900,5110,5110,5110,5110,0
|
|
20230905,111100,60990900,5110,5110,5110,5110,101
|
|
20230905,111000,60474790,5100,5100,5100,5100,0
|
|
20230905,110900,60474790,5100,5100,5100,5100,0
|
|
20230905,110800,60474790,5100,5100,5100,5100,0
|
|
20230905,110700,60474790,5100,5100,5100,5100,315
|
|
20230905,110600,58868290,5100,5100,5100,5100,0
|
|
20230905,110500,58868290,5100,5110,5110,5100,204
|
|
20230905,110400,57826850,5130,5130,5130,5130,0
|
|
20230905,110300,57826850,5130,5130,5130,5130,50
|
|
20230905,110200,57570350,5130,5120,5130,5120,640
|
|
20230905,110100,54293500,5120,5110,5120,5110,85
|
|
20230905,110000,53859120,5110,5110,5110,5110,50
|
|
20230905,105900,53603620,5110,5110,5110,5110,0
|
|
20230905,105800,53603620,5110,5110,5110,5110,0
|
|
20230905,105700,53603620,5110,5110,5110,5110,0
|
|
20230905,105600,53603620,5110,5100,5110,5100,212
|
|
20230905,105500,52522410,5100,5100,5100,5100,0
|
|
20230905,105400,52522410,5100,5100,5100,5100,0
|
|
20230905,105300,52522410,5100,5100,5100,5100,0
|
|
20230905,105200,52522410,5100,5110,5110,5100,2
|
|
20230905,105100,52512200,5090,5090,5090,5090,0
|
|
20230905,105000,52512200,5090,5090,5090,5090,0
|
|
20230905,104900,52512200,5090,5090,5090,5090,0
|
|
20230905,104800,52512200,5090,5090,5090,5090,0
|
|
20230905,104700,52512200,5090,5090,5090,5090,3
|
|
20230905,104600,52496930,5110,5110,5110,5110,0
|
|
20230905,104500,52496930,5110,5110,5110,5110,0
|
|
20230905,104400,52496930,5110,5110,5110,5110,0
|
|
20230905,104300,52496930,5110,5090,5110,5090,501
|
|
20230905,104200,49946820,5100,5100,5100,5100,0
|
|
20230905,104100,49946820,5100,5100,5100,5100,0
|
|
20230905,104000,49946820,5100,5100,5100,5100,30
|
|
20230905,103900,49793820,5100,5100,5100,5100,1
|
|
20230905,103800,49788720,5110,5110,5110,5110,0
|
|
20230905,103700,49788720,5110,5110,5110,5110,0
|
|
20230905,103600,49788720,5110,5110,5110,5110,2
|
|
20230905,103500,49778500,5090,5090,5090,5090,0
|
|
20230905,103400,49778500,5090,5090,5090,5090,0
|
|
20230905,103300,49778500,5090,5090,5090,5090,0
|
|
20230905,103200,49778500,5090,5090,5090,5090,10
|
|
20230905,103100,49727600,5110,5110,5110,5110,0
|
|
20230905,103000,49727600,5110,5110,5110,5110,0
|
|
20230905,102900,49727600,5110,5110,5110,5110,1
|
|
20230905,102800,49722490,5100,5100,5100,5100,0
|
|
20230905,102700,49722490,5100,5100,5100,5100,0
|
|
20230905,102600,49722490,5100,5100,5100,5100,0
|
|
20230905,102500,49722490,5100,5100,5100,5100,156
|
|
20230905,102400,48926890,5100,5100,5100,5100,7
|
|
20230905,102300,48891190,5090,5090,5090,5090,0
|
|
20230905,102200,48891190,5090,5090,5090,5090,0
|
|
20230905,102100,48891190,5090,5110,5110,5090,42
|
|
20230905,102000,48677390,5110,5110,5110,5110,0
|
|
20230905,101900,48677390,5110,5110,5110,5110,100
|
|
20230905,101800,48166390,5110,5110,5110,5110,0
|
|
20230905,101700,48166390,5110,5110,5110,5110,100
|
|
20230905,101600,47655390,5100,5100,5100,5100,200
|
|
20230905,101500,46635390,5090,5090,5090,5090,0
|
|
20230905,101400,46635390,5090,5090,5090,5090,0
|
|
20230905,101300,46635390,5090,5090,5090,5090,0
|
|
20230905,101200,46635390,5090,5090,5090,5090,0
|
|
20230905,101100,46635390,5090,5090,5090,5090,0
|
|
20230905,101000,46635390,5090,5090,5090,5090,0
|
|
20230905,100900,46635390,5090,5090,5090,5090,0
|
|
20230905,100800,46635390,5090,5090,5090,5090,1
|
|
20230905,100700,46630300,5090,5090,5090,5090,0
|
|
20230905,100600,46630300,5090,5090,5090,5090,3
|
|
20230905,100500,46615030,5090,5090,5090,5090,0
|
|
20230905,100400,46615030,5090,5110,5110,5090,11
|
|
20230905,100300,46559000,5090,5090,5090,5090,16
|
|
20230905,100200,46477560,5080,5080,5080,5080,0
|
|
20230905,100100,46477560,5080,5080,5080,5080,340
|
|
20230905,100000,44750360,5090,5090,5090,5090,0
|
|
20230905,095900,44750360,5090,5090,5090,5090,9
|
|
20230905,095800,44704550,5090,5090,5090,5090,257
|
|
20230905,095700,43396420,5090,5090,5090,5090,0
|
|
20230905,095600,43396420,5090,5090,5090,5090,0
|
|
20230905,095500,43396420,5090,5090,5090,5090,2
|
|
20230905,095400,43386240,5090,5090,5090,5090,1448
|
|
20230905,095300,36015920,5110,5110,5110,5110,0
|
|
20230905,095200,36015920,5110,5110,5110,5110,0
|
|
20230905,095100,36015920,5110,5110,5110,5110,0
|
|
20230905,095000,36015920,5110,5110,5110,5110,0
|
|
20230905,094900,36015920,5110,5110,5110,5110,10
|
|
20230905,094800,35964820,5110,5110,5110,5110,2
|
|
20230905,094700,35954600,5090,5110,5110,5090,1501
|
|
20230905,094600,28314490,5100,5110,5110,5100,302
|
|
20230905,094500,26774270,5100,5100,5100,5100,0
|
|
20230905,094400,26774270,5100,5100,5110,5100,183
|
|
20230905,094300,25840780,5100,5100,5100,5100,0
|
|
20230905,094200,25840780,5100,5100,5100,5100,0
|
|
20230905,094100,25840780,5100,5100,5100,5100,158
|
|
20230905,094000,25034980,5100,5100,5100,5100,329
|
|
20230905,093900,23357080,5100,5100,5100,5100,0
|
|
20230905,093800,23357080,5100,5100,5100,5090,7
|
|
20230905,093700,23321430,5100,5090,5100,5090,70
|
|
20230905,093600,22965120,5100,5100,5100,5100,101
|
|
20230905,093500,22450020,5100,5100,5100,5100,10
|
|
20230905,093400,22399020,5100,5100,5100,5100,0
|
|
20230905,093300,22399020,5100,5100,5100,5100,17
|
|
20230905,093200,22312320,5100,5100,5100,5100,100
|
|
20230905,093100,21802320,5100,5100,5100,5100,102
|
|
20230905,093000,21282120,5090,5090,5090,5090,373
|
|
20230905,092900,19383550,5090,5090,5090,5090,579
|
|
20230905,092800,16436440,5100,5100,5100,5100,50
|
|
20230905,092700,16181440,5110,5110,5110,5110,0
|
|
20230905,092600,16181440,5110,5110,5110,5110,1
|
|
20230905,092500,16176330,5110,5110,5110,5110,2
|
|
20230905,092400,16166110,5110,5100,5110,5100,106
|
|
20230905,092300,15624510,5120,5120,5120,5120,40
|
|
20230905,092200,15419710,5110,5110,5110,5110,10
|
|
20230905,092100,15368610,5110,5110,5110,5110,10
|
|
20230905,092000,15317510,5120,5100,5120,5100,321
|
|
20230905,091900,13678990,5100,5110,5120,5100,123
|
|
20230905,091800,13051650,5100,5110,5110,5100,644
|
|
20230905,091700,9760820,5090,5090,5090,5090,0
|
|
20230905,091600,9760820,5090,5110,5110,5090,434
|
|
20230905,091500,7544660,5110,5110,5110,5110,0
|
|
20230905,091400,7544660,5110,5100,5110,5100,704
|
|
20230905,091300,3954250,5110,5110,5110,5110,210
|
|
20230905,091200,2881150,5120,5120,5120,5120,0
|
|
20230905,091100,2881150,5120,5120,5120,5120,0
|
|
20230905,091000,2881150,5120,5120,5120,5120,0
|
|
20230905,090900,2881150,5120,5120,5120,5120,119
|
|
20230905,090800,2271870,5130,5130,5130,5130,13
|
|
20230905,090700,2205180,5130,5140,5140,5130,2
|
|
20230905,090600,2194910,5150,5150,5150,5150,0
|
|
20230905,090500,2194910,5150,5150,5150,5150,1
|
|
20230905,090400,2189760,5140,5140,5140,5140,1
|
|
20230905,090300,2184620,5150,5150,5150,5150,0
|
|
20230905,090200,2184620,5150,5150,5150,5150,0
|
|
20230905,090100,2184620,5150,5150,5150,5150,117
|
|
20230905,090000,1582070,5150,5170,5170,5120,308
|