657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,195400,269020300,5070,5070,5070,5070,372
|
|
20230830,195300,269020300,5070,5070,5070,5070,0
|
|
20230830,195200,269020300,5070,5070,5070,5070,0
|
|
20230830,195100,269020300,5070,5070,5070,5070,0
|
|
20230830,195000,269020300,5070,5070,5070,5070,0
|
|
20230830,194900,269020300,5070,5070,5070,5070,0
|
|
20230830,194800,269020300,5070,5070,5070,5070,0
|
|
20230830,194700,269020300,5070,5070,5070,5070,0
|
|
20230830,194600,269020300,5070,5070,5070,5070,0
|
|
20230830,194500,269020300,5070,5070,5070,5070,0
|
|
20230830,194400,269020300,5070,5070,5070,5070,0
|
|
20230830,194300,269020300,5070,5070,5070,5070,0
|
|
20230830,194200,269020300,5070,5070,5070,5070,0
|
|
20230830,194100,269020300,5070,5070,5070,5070,0
|
|
20230830,194000,269020300,5070,5070,5070,5070,0
|
|
20230830,193900,269020300,5070,5070,5070,5070,0
|
|
20230830,193800,269020300,5070,5070,5070,5070,0
|
|
20230830,193700,269020300,5070,5070,5070,5070,0
|
|
20230830,193600,269020300,5070,5070,5070,5070,0
|
|
20230830,193500,269020300,5070,5070,5070,5070,0
|
|
20230830,193400,269020300,5070,5070,5070,5070,0
|
|
20230830,193300,269020300,5070,5070,5070,5070,0
|
|
20230830,193200,269020300,5070,5070,5070,5070,0
|
|
20230830,193100,269020300,5070,5070,5070,5070,0
|
|
20230830,193000,269020300,5070,5070,5070,5070,0
|
|
20230830,192900,269020300,5070,5070,5070,5070,0
|
|
20230830,192800,269020300,5070,5070,5070,5070,0
|
|
20230830,192700,269020300,5070,5070,5070,5070,0
|
|
20230830,192600,269020300,5070,5070,5070,5070,0
|
|
20230830,192500,269020300,5070,5070,5070,5070,0
|
|
20230830,192400,269020300,5070,5070,5070,5070,372
|
|
20230830,192300,269020300,5070,5070,5070,5070,0
|
|
20230830,192200,269020300,5070,5070,5070,5070,0
|
|
20230830,192100,269020300,5070,5070,5070,5070,0
|
|
20230830,192000,269020300,5070,5070,5070,5070,0
|
|
20230830,191900,269020300,5070,5070,5070,5070,0
|
|
20230830,191800,269020300,5070,5070,5070,5070,0
|
|
20230830,191700,269020300,5070,5070,5070,5070,0
|
|
20230830,191600,269020300,5070,5070,5070,5070,0
|
|
20230830,191500,269020300,5070,5070,5070,5070,0
|
|
20230830,191400,269020300,5070,5070,5070,5070,0
|
|
20230830,191300,269020300,5070,5070,5070,5070,0
|
|
20230830,191200,269020300,5070,5070,5070,5070,0
|
|
20230830,191100,269020300,5070,5070,5070,5070,0
|
|
20230830,191000,269020300,5070,5070,5070,5070,0
|
|
20230830,190900,269020300,5070,5070,5070,5070,0
|
|
20230830,190800,269020300,5070,5070,5070,5070,0
|
|
20230830,190700,269020300,5070,5070,5070,5070,0
|
|
20230830,190600,269020300,5070,5070,5070,5070,0
|
|
20230830,190500,269020300,5070,5070,5070,5070,0
|
|
20230830,190400,269020300,5070,5070,5070,5070,0
|
|
20230830,190300,269020300,5070,5070,5070,5070,0
|
|
20230830,190200,269020300,5070,5070,5070,5070,0
|
|
20230830,190100,269020300,5070,5070,5070,5070,0
|
|
20230830,190000,269020300,5070,5070,5070,5070,0
|
|
20230830,185900,269020300,5070,5070,5070,5070,0
|
|
20230830,185800,269020300,5070,5070,5070,5070,0
|
|
20230830,185700,269020300,5070,5070,5070,5070,0
|
|
20230830,185600,269020300,5070,5070,5070,5070,0
|
|
20230830,185500,269020300,5070,5070,5070,5070,0
|
|
20230830,185400,269020300,5070,5070,5070,5070,372
|
|
20230830,185300,269020300,5070,5070,5070,5070,0
|
|
20230830,185200,269020300,5070,5070,5070,5070,0
|
|
20230830,185100,269020300,5070,5070,5070,5070,0
|
|
20230830,185000,269020300,5070,5070,5070,5070,0
|
|
20230830,184900,269020300,5070,5070,5070,5070,0
|
|
20230830,184800,269020300,5070,5070,5070,5070,0
|
|
20230830,184700,269020300,5070,5070,5070,5070,0
|
|
20230830,184600,269020300,5070,5070,5070,5070,0
|
|
20230830,184500,269020300,5070,5070,5070,5070,0
|
|
20230830,184400,269020300,5070,5070,5070,5070,0
|
|
20230830,184300,269020300,5070,5070,5070,5070,0
|
|
20230830,184200,269020300,5070,5070,5070,5070,0
|
|
20230830,184100,269020300,5070,5070,5070,5070,0
|
|
20230830,184000,269020300,5070,5070,5070,5070,0
|
|
20230830,183900,269020300,5070,5070,5070,5070,0
|
|
20230830,183800,269020300,5070,5070,5070,5070,0
|
|
20230830,183700,269020300,5070,5070,5070,5070,0
|
|
20230830,183600,269020300,5070,5070,5070,5070,0
|
|
20230830,183500,269020300,5070,5070,5070,5070,0
|
|
20230830,183400,269020300,5070,5070,5070,5070,0
|
|
20230830,183300,269020300,5070,5070,5070,5070,0
|
|
20230830,183200,269020300,5070,5070,5070,5070,0
|
|
20230830,183100,269020300,5070,5070,5070,5070,0
|
|
20230830,183000,269020300,5070,5070,5070,5070,0
|
|
20230830,182900,269020300,5070,5070,5070,5070,0
|
|
20230830,182800,269020300,5070,5070,5070,5070,0
|
|
20230830,182700,269020300,5070,5070,5070,5070,0
|
|
20230830,182600,269020300,5070,5070,5070,5070,0
|
|
20230830,182500,269020300,5070,5070,5070,5070,0
|
|
20230830,182400,269020300,5070,5070,5070,5070,372
|
|
20230830,182300,269020300,5070,5070,5070,5070,0
|
|
20230830,182200,269020300,5070,5070,5070,5070,0
|
|
20230830,182100,269020300,5070,5070,5070,5070,0
|
|
20230830,182000,269020300,5070,5070,5070,5070,0
|
|
20230830,181900,269020300,5070,5070,5070,5070,0
|
|
20230830,181800,269020300,5070,5070,5070,5070,0
|
|
20230830,181700,269020300,5070,5070,5070,5070,0
|
|
20230830,181600,269020300,5070,5070,5070,5070,0
|
|
20230830,181500,269020300,5070,5070,5070,5070,0
|
|
20230830,181400,269020300,5070,5070,5070,5070,0
|
|
20230830,181300,269020300,5070,5070,5070,5070,0
|
|
20230830,181200,269020300,5070,5070,5070,5070,0
|
|
20230830,181100,269020300,5070,5070,5070,5070,0
|
|
20230830,181000,269020300,5070,5070,5070,5070,0
|
|
20230830,180900,269020300,5070,5070,5070,5070,0
|
|
20230830,180800,269020300,5070,5070,5070,5070,0
|
|
20230830,180700,269020300,5070,5070,5070,5070,0
|
|
20230830,180600,269020300,5070,5070,5070,5070,0
|
|
20230830,180500,269020300,5070,5070,5070,5070,0
|
|
20230830,180400,269020300,5070,5070,5070,5070,0
|
|
20230830,180300,269020300,5070,5070,5070,5070,0
|
|
20230830,180200,269020300,5070,5070,5070,5070,0
|
|
20230830,180100,269020300,5070,5070,5070,5070,0
|
|
20230830,180000,269020300,5070,5070,5070,5070,0
|
|
20230830,175900,269020300,5070,5070,5070,5070,0
|
|
20230830,175800,269020300,5070,5070,5070,5070,0
|
|
20230830,175700,269020300,5070,5070,5070,5070,0
|
|
20230830,175600,269020300,5070,5070,5070,5070,0
|
|
20230830,175500,269020300,5070,5070,5070,5070,0
|
|
20230830,175400,269020300,5070,5070,5070,5070,372
|
|
20230830,175300,269020300,5070,5070,5070,5070,0
|
|
20230830,175200,269020300,5070,5070,5070,5070,0
|
|
20230830,175100,269020300,5070,5070,5070,5070,0
|
|
20230830,175000,269020300,5070,5070,5070,5070,0
|
|
20230830,174900,269020300,5070,5070,5070,5070,0
|
|
20230830,174800,269020300,5070,5070,5070,5070,0
|
|
20230830,174700,269020300,5070,5070,5070,5070,0
|
|
20230830,174600,269020300,5070,5070,5070,5070,0
|
|
20230830,174500,269020300,5070,5070,5070,5070,0
|
|
20230830,174400,269020300,5070,5070,5070,5070,0
|
|
20230830,174300,269020300,5070,5070,5070,5070,0
|
|
20230830,174200,269020300,5070,5070,5070,5070,0
|
|
20230830,174100,269020300,5070,5070,5070,5070,0
|
|
20230830,174000,269020300,5070,5070,5070,5070,0
|
|
20230830,173900,269020300,5070,5070,5070,5070,0
|
|
20230830,173800,269020300,5070,5070,5070,5070,0
|
|
20230830,173700,269020300,5070,5070,5070,5070,0
|
|
20230830,173600,269020300,5070,5070,5070,5070,0
|
|
20230830,173500,269020300,5070,5070,5070,5070,0
|
|
20230830,173400,269020300,5070,5070,5070,5070,0
|
|
20230830,173300,269020300,5070,5070,5070,5070,0
|
|
20230830,173200,269020300,5070,5070,5070,5070,0
|
|
20230830,173100,269020300,5070,5070,5070,5070,0
|
|
20230830,173000,269020300,5070,5070,5070,5070,0
|
|
20230830,172900,269020300,5070,5070,5070,5070,0
|
|
20230830,172800,269020300,5070,5070,5070,5070,0
|
|
20230830,172700,269020300,5070,5070,5070,5070,0
|
|
20230830,172600,269020300,5070,5070,5070,5070,0
|
|
20230830,172500,269020300,5070,5070,5070,5070,0
|
|
20230830,172400,269020300,5070,5070,5070,5070,372
|
|
20230830,172300,269020300,5070,5070,5070,5070,0
|
|
20230830,172200,269020300,5070,5070,5070,5070,0
|
|
20230830,172100,269020300,5070,5070,5070,5070,0
|
|
20230830,172000,269020300,5070,5070,5070,5070,0
|
|
20230830,171900,269020300,5070,5070,5070,5070,0
|
|
20230830,171800,269020300,5070,5070,5070,5070,0
|
|
20230830,171700,269020300,5070,5070,5070,5070,0
|
|
20230830,171600,269020300,5070,5070,5070,5070,0
|
|
20230830,171500,269020300,5070,5070,5070,5070,0
|
|
20230830,171400,269020300,5070,5070,5070,5070,0
|
|
20230830,171300,269020300,5070,5070,5070,5070,0
|
|
20230830,171200,269020300,5070,5070,5070,5070,0
|
|
20230830,171100,269020300,5070,5070,5070,5070,0
|
|
20230830,171000,269020300,5070,5070,5070,5070,0
|
|
20230830,170900,269020300,5070,5070,5070,5070,0
|
|
20230830,170800,269020300,5070,5070,5070,5070,0
|
|
20230830,170700,269020300,5070,5070,5070,5070,0
|
|
20230830,170600,269020300,5070,5070,5070,5070,0
|
|
20230830,170500,269020300,5070,5070,5070,5070,0
|
|
20230830,170400,269020300,5070,5070,5070,5070,0
|
|
20230830,170300,269020300,5070,5070,5070,5070,0
|
|
20230830,170200,269020300,5070,5070,5070,5070,0
|
|
20230830,170100,269020300,5070,5070,5070,5070,0
|
|
20230830,170000,269020300,5070,5070,5070,5070,0
|
|
20230830,165900,269020300,5070,5070,5070,5070,0
|
|
20230830,165800,269020300,5070,5070,5070,5070,0
|
|
20230830,165700,269020300,5070,5070,5070,5070,0
|
|
20230830,165600,269020300,5070,5070,5070,5070,0
|
|
20230830,165500,269020300,5070,5070,5070,5070,0
|
|
20230830,165400,269020300,5070,5070,5070,5070,372
|
|
20230830,165300,269020300,5070,5070,5070,5070,0
|
|
20230830,165200,269020300,5070,5070,5070,5070,0
|
|
20230830,165100,269020300,5070,5070,5070,5070,0
|
|
20230830,165000,269020300,5070,5070,5070,5070,0
|
|
20230830,164900,269020300,5070,5070,5070,5070,0
|
|
20230830,164800,269020300,5070,5070,5070,5070,0
|
|
20230830,164700,269020300,5070,5070,5070,5070,0
|
|
20230830,164600,269020300,5070,5070,5070,5070,0
|
|
20230830,164500,269020300,5070,5070,5070,5070,0
|
|
20230830,164400,269020300,5070,5070,5070,5070,0
|
|
20230830,164300,269020300,5070,5070,5070,5070,0
|
|
20230830,164200,269020300,5070,5070,5070,5070,0
|
|
20230830,164100,269020300,5070,5070,5070,5070,0
|
|
20230830,164000,269020300,5070,5070,5070,5070,0
|
|
20230830,163900,269020300,5070,5070,5070,5070,0
|
|
20230830,163800,269020300,5070,5070,5070,5070,0
|
|
20230830,163700,269020300,5070,5070,5070,5070,0
|
|
20230830,163600,269020300,5070,5070,5070,5070,0
|
|
20230830,163500,269020300,5070,5070,5070,5070,0
|
|
20230830,163400,269020300,5070,5070,5070,5070,0
|
|
20230830,163300,269020300,5070,5070,5070,5070,0
|
|
20230830,163200,269020300,5070,5070,5070,5070,0
|
|
20230830,163100,269020300,5070,5070,5070,5070,0
|
|
20230830,163000,269020300,5070,5070,5070,5070,0
|
|
20230830,162900,269020300,5070,5070,5070,5070,0
|
|
20230830,162800,269020300,5070,5070,5070,5070,0
|
|
20230830,162700,269020300,5070,5070,5070,5070,0
|
|
20230830,162600,269020300,5070,5070,5070,5070,0
|
|
20230830,162500,269020300,5070,5070,5070,5070,0
|
|
20230830,162400,269020300,5070,5070,5070,5070,372
|
|
20230830,162300,269020300,5070,5070,5070,5070,0
|
|
20230830,162200,269020300,5070,5070,5070,5070,0
|
|
20230830,162100,269020300,5070,5070,5070,5070,0
|
|
20230830,162000,269020300,5070,5070,5070,5070,0
|
|
20230830,161900,269020300,5070,5070,5070,5070,0
|
|
20230830,161800,269020300,5070,5070,5070,5070,0
|
|
20230830,161700,269020300,5070,5070,5070,5070,0
|
|
20230830,161600,269020300,5070,5070,5070,5070,0
|
|
20230830,161500,269020300,5070,5070,5070,5070,0
|
|
20230830,161400,269020300,5070,5070,5070,5070,0
|
|
20230830,161300,269020300,5070,5070,5070,5070,0
|
|
20230830,161200,269020300,5070,5070,5070,5070,0
|
|
20230830,161100,269020300,5070,5070,5070,5070,0
|
|
20230830,161000,269020300,5070,5070,5070,5070,0
|
|
20230830,160900,269020300,5070,5070,5070,5070,0
|
|
20230830,160800,269020300,5070,5070,5070,5070,0
|
|
20230830,160700,269020300,5070,5070,5070,5070,0
|
|
20230830,160600,269020300,5070,5070,5070,5070,0
|
|
20230830,160500,269020300,5070,5070,5070,5070,0
|
|
20230830,160400,269020300,5070,5070,5070,5070,0
|
|
20230830,160300,269020300,5070,5070,5070,5070,0
|
|
20230830,160200,269020300,5070,5070,5070,5070,0
|
|
20230830,160100,269020300,5070,5070,5070,5070,0
|
|
20230830,160000,269020300,5070,5070,5070,5070,0
|
|
20230830,155900,269020300,5070,5070,5070,5070,0
|
|
20230830,155800,269020300,5070,5070,5070,5070,0
|
|
20230830,155700,269020300,5070,5070,5070,5070,0
|
|
20230830,155600,269020300,5070,5070,5070,5070,0
|
|
20230830,155500,269020300,5070,5070,5070,5070,0
|
|
20230830,155400,269020300,5070,5070,5070,5070,372
|
|
20230830,155300,269020300,5070,5070,5070,5070,0
|
|
20230830,155200,269020300,5070,5070,5070,5070,0
|
|
20230830,155100,269020300,5070,5070,5070,5070,0
|
|
20230830,155000,269020300,5070,5070,5070,5070,0
|
|
20230830,154900,269020300,5070,5070,5070,5070,0
|
|
20230830,154800,269020300,5070,5070,5070,5070,0
|
|
20230830,154700,269020300,5070,5070,5070,5070,0
|
|
20230830,154600,269020300,5070,5070,5070,5070,0
|
|
20230830,154500,269020300,5070,5070,5070,5070,0
|
|
20230830,154400,269020300,5070,5070,5070,5070,0
|
|
20230830,154300,269020300,5070,5070,5070,5070,0
|
|
20230830,154200,269020300,5070,5070,5070,5070,0
|
|
20230830,154100,269020300,5070,5070,5070,5070,0
|
|
20230830,154000,269020300,5070,5070,5070,5070,0
|
|
20230830,153900,269020300,5070,5070,5070,5070,0
|
|
20230830,153800,269020300,5070,5070,5070,5070,0
|
|
20230830,153700,269020300,5070,5070,5070,5070,0
|
|
20230830,153600,269020300,5070,5070,5070,5070,0
|
|
20230830,153500,269020300,5070,5070,5070,5070,0
|
|
20230830,153400,269020300,5070,5070,5070,5070,0
|
|
20230830,153300,269020300,5070,5070,5070,5070,0
|
|
20230830,153200,269020300,5070,5070,5070,5070,0
|
|
20230830,153100,269020300,5070,5070,5070,5070,0
|
|
20230830,153000,269020300,5070,5070,5070,5070,372
|
|
20230830,152900,267134260,5060,5060,5060,5060,0
|
|
20230830,152800,267134260,5060,5060,5060,5060,0
|
|
20230830,152700,267134260,5060,5060,5060,5060,0
|
|
20230830,152600,267134260,5060,5060,5060,5060,0
|
|
20230830,152500,267134260,5060,5060,5060,5060,0
|
|
20230830,152400,267134260,5060,5060,5060,5060,0
|
|
20230830,152300,267134260,5060,5060,5060,5060,0
|
|
20230830,152200,267134260,5060,5060,5060,5060,0
|
|
20230830,152100,267134260,5060,5060,5060,5060,0
|
|
20230830,152000,267134260,5060,5060,5060,5060,0
|
|
20230830,151900,267134260,5060,5060,5060,5050,209
|
|
20230830,151800,266078770,5060,5060,5060,5060,214
|
|
20230830,151700,264995930,5060,5050,5060,5050,3
|
|
20230830,151600,264980760,5060,5060,5060,5060,2
|
|
20230830,151500,264970640,5060,5060,5060,5060,10
|
|
20230830,151400,264920040,5050,5050,5050,5050,80
|
|
20230830,151300,264516040,5060,5060,5060,5060,0
|
|
20230830,151200,264516040,5060,5060,5060,5060,0
|
|
20230830,151100,264516040,5060,5060,5060,5060,146
|
|
20230830,151000,263777280,5060,5060,5060,5060,10
|
|
20230830,150900,263726680,5070,5070,5070,5070,0
|
|
20230830,150800,263726680,5070,5070,5070,5070,0
|
|
20230830,150700,263726680,5070,5070,5070,5070,10
|
|
20230830,150600,263675980,5060,5060,5060,5060,0
|
|
20230830,150500,263675980,5060,5060,5060,5060,0
|
|
20230830,150400,263675980,5060,5060,5060,5060,0
|
|
20230830,150300,263675980,5060,5060,5060,5060,0
|
|
20230830,150200,263675980,5060,5060,5060,5060,14
|
|
20230830,150100,263605140,5070,5070,5070,5070,0
|
|
20230830,150000,263605140,5070,5070,5070,5070,0
|
|
20230830,145900,263605140,5070,5070,5070,5070,0
|
|
20230830,145800,263605140,5070,5060,5070,5060,12
|
|
20230830,145700,263544400,5070,5070,5070,5070,2
|
|
20230830,145600,263534260,5070,5060,5070,5050,605
|
|
20230830,145500,260475800,5070,5070,5070,5070,0
|
|
20230830,145400,260475800,5070,5070,5070,5070,0
|
|
20230830,145300,260475800,5070,5070,5070,5070,0
|
|
20230830,145200,260475800,5070,5070,5070,5070,0
|
|
20230830,145100,260475800,5070,5070,5070,5070,1
|
|
20230830,145000,260470730,5070,5070,5070,5070,0
|
|
20230830,144900,260470730,5070,5070,5070,5070,100
|
|
20230830,144800,259963730,5070,5070,5070,5070,3
|
|
20230830,144700,259948520,5070,5070,5070,5070,1
|
|
20230830,144600,259943450,5070,5070,5070,5070,1
|
|
20230830,144500,259938380,5070,5070,5070,5070,0
|
|
20230830,144400,259938380,5070,5070,5070,5070,2
|
|
20230830,144300,259928240,5060,5060,5060,5060,1
|
|
20230830,144200,259923180,5070,5070,5070,5070,10
|
|
20230830,144100,259872480,5070,5070,5070,5070,0
|
|
20230830,144000,259872480,5070,5070,5070,5070,2
|
|
20230830,143900,259862340,5060,5060,5060,5060,10
|
|
20230830,143800,259811740,5070,5070,5070,5070,2
|
|
20230830,143700,259801600,5070,5060,5070,5060,69
|
|
20230830,143600,259452440,5060,5060,5060,5060,0
|
|
20230830,143500,259452440,5060,5060,5060,5060,0
|
|
20230830,143400,259452440,5060,5060,5060,5060,303
|
|
20230830,143300,257919260,5070,5070,5070,5070,315
|
|
20230830,143200,256322210,5070,5070,5070,5070,0
|
|
20230830,143100,256322210,5070,5070,5070,5070,2
|
|
20230830,143000,256312070,5070,5070,5070,5070,1
|
|
20230830,142900,256307000,5060,5060,5060,5060,90
|
|
20230830,142800,255851600,5070,5070,5070,5070,0
|
|
20230830,142700,255851600,5070,5070,5070,5070,0
|
|
20230830,142600,255851600,5070,5070,5070,5070,0
|
|
20230830,142500,255851600,5070,5060,5070,5060,309
|
|
20230830,142400,254288040,5070,5060,5070,5060,212
|
|
20230830,142300,253215200,5070,5070,5070,5070,2010
|
|
20230830,142200,243024500,5070,5070,5070,5070,0
|
|
20230830,142100,243024500,5070,5070,5070,5070,0
|
|
20230830,142000,243024500,5070,5070,5070,5070,2
|
|
20230830,141900,243014360,5070,5070,5070,5070,0
|
|
20230830,141800,243014360,5070,5070,5070,5070,0
|
|
20230830,141700,243014360,5070,5070,5070,5070,0
|
|
20230830,141600,243014360,5070,5070,5070,5070,0
|
|
20230830,141500,243014360,5070,5070,5070,5070,0
|
|
20230830,141400,243014360,5070,5070,5070,5070,0
|
|
20230830,141300,243014360,5070,5070,5070,5070,0
|
|
20230830,141200,243014360,5070,5070,5070,5070,0
|
|
20230830,141100,243014360,5070,5070,5070,5070,2
|
|
20230830,141000,243004220,5060,5060,5060,5060,100
|
|
20230830,140900,242498220,5070,5070,5070,5070,0
|
|
20230830,140800,242498220,5070,5070,5070,5070,21
|
|
20230830,140700,242391750,5070,5070,5070,5070,2
|
|
20230830,140600,242381610,5070,5070,5070,5070,0
|
|
20230830,140500,242381610,5070,5070,5070,5070,895
|
|
20230830,140400,237843960,5070,5070,5070,5070,0
|
|
20230830,140300,237843960,5070,5070,5070,5070,0
|
|
20230830,140200,237843960,5070,5070,5070,5070,0
|
|
20230830,140100,237843960,5070,5060,5070,5060,72
|
|
20230830,140000,237479370,5060,5060,5060,5060,0
|
|
20230830,135900,237479370,5060,5060,5060,5060,2
|
|
20230830,135800,237469250,5050,5050,5050,5050,300
|
|
20230830,135700,235954250,5060,5060,5060,5060,0
|
|
20230830,135600,235954250,5060,5050,5060,5050,301
|
|
20230830,135500,234434190,5060,5060,5060,5060,0
|
|
20230830,135400,234434190,5060,5060,5060,5060,19
|
|
20230830,135300,234338050,5060,5060,5060,5060,13
|
|
20230830,135200,234272270,5070,5070,5070,5070,10
|
|
20230830,135100,234221570,5070,5070,5070,5070,11
|
|
20230830,135000,234165800,5060,5060,5060,5060,0
|
|
20230830,134900,234165800,5060,5060,5060,5060,0
|
|
20230830,134800,234165800,5060,5060,5060,5060,92
|
|
20230830,134700,233700280,5060,5060,5060,5060,500
|
|
20230830,134600,231170280,5060,5060,5060,5060,0
|
|
20230830,134500,231170280,5060,5060,5060,5060,0
|
|
20230830,134400,231170280,5060,5060,5060,5060,0
|
|
20230830,134300,231170280,5060,5060,5060,5060,0
|
|
20230830,134200,231170280,5060,5060,5060,5060,0
|
|
20230830,134100,231170280,5060,5060,5060,5060,0
|
|
20230830,134000,231170280,5060,5060,5060,5060,0
|
|
20230830,133900,231170280,5060,5060,5060,5060,0
|
|
20230830,133800,231170280,5060,5060,5060,5060,100
|
|
20230830,133700,230664280,5060,5060,5060,5060,0
|
|
20230830,133600,230664280,5060,5060,5060,5060,0
|
|
20230830,133500,230664280,5060,5060,5060,5060,0
|
|
20230830,133400,230664280,5060,5060,5060,5060,80
|
|
20230830,133300,230259480,5060,5060,5060,5060,0
|
|
20230830,133200,230259480,5060,5060,5060,5060,100
|
|
20230830,133100,229753480,5060,5060,5060,5060,0
|
|
20230830,133000,229753480,5060,5060,5060,5060,0
|
|
20230830,132900,229753480,5060,5060,5060,5060,0
|
|
20230830,132800,229753480,5060,5040,5060,5040,199
|
|
20230830,132700,228750500,5060,5060,5060,5060,2
|
|
20230830,132600,228740380,5040,5040,5040,5040,0
|
|
20230830,132500,228740380,5040,5040,5040,5040,53
|
|
20230830,132400,228473260,5050,5050,5050,5050,0
|
|
20230830,132300,228473260,5050,5050,5050,5050,0
|
|
20230830,132200,228473260,5050,5050,5050,5050,0
|
|
20230830,132100,228473260,5050,5050,5050,5050,147
|
|
20230830,132000,227730910,5060,5060,5060,5060,6
|
|
20230830,131900,227700550,5060,5060,5060,5060,7
|
|
20230830,131800,227665130,5060,5060,5060,5060,0
|
|
20230830,131700,227665130,5060,5060,5060,5060,0
|
|
20230830,131600,227665130,5060,5060,5060,5060,0
|
|
20230830,131500,227665130,5060,5060,5060,5060,0
|
|
20230830,131400,227665130,5060,5060,5060,5060,0
|
|
20230830,131300,227665130,5060,5060,5060,5060,0
|
|
20230830,131200,227665130,5060,5060,5060,5060,0
|
|
20230830,131100,227665130,5060,5060,5060,5060,27
|
|
20230830,131000,227528510,5060,5060,5060,5060,0
|
|
20230830,130900,227528510,5060,5060,5060,5060,1
|
|
20230830,130800,227523450,5050,5050,5050,5050,4
|
|
20230830,130700,227503250,5060,5060,5060,5060,0
|
|
20230830,130600,227503250,5060,5060,5060,5060,0
|
|
20230830,130500,227503250,5060,5060,5060,5060,14
|
|
20230830,130400,227432410,5060,5040,5060,5040,11
|
|
20230830,130300,227376850,5050,5050,5050,5050,2
|
|
20230830,130200,227366750,5060,5060,5060,5060,0
|
|
20230830,130100,227366750,5060,5060,5060,5060,0
|
|
20230830,130000,227366750,5060,5060,5060,5060,0
|
|
20230830,125900,227366750,5060,5060,5060,5060,0
|
|
20230830,125800,227366750,5060,5060,5060,5060,0
|
|
20230830,125700,227366750,5060,5060,5060,5060,0
|
|
20230830,125600,227366750,5060,5060,5060,5060,0
|
|
20230830,125500,227366750,5060,5060,5060,5060,0
|
|
20230830,125400,227366750,5060,5060,5060,5060,0
|
|
20230830,125300,227366750,5060,5060,5060,5060,0
|
|
20230830,125200,227366750,5060,5060,5060,5060,0
|
|
20230830,125100,227366750,5060,5060,5060,5060,0
|
|
20230830,125000,227366750,5060,5040,5060,5040,3
|
|
20230830,124900,227351590,5060,5060,5060,5060,81
|
|
20230830,124800,226941730,5060,5060,5060,5060,0
|
|
20230830,124700,226941730,5060,5060,5060,5060,0
|
|
20230830,124600,226941730,5060,5060,5060,5060,0
|
|
20230830,124500,226941730,5060,5060,5060,5060,0
|
|
20230830,124400,226941730,5060,5060,5060,5060,0
|
|
20230830,124300,226941730,5060,5060,5060,5060,1
|
|
20230830,124200,226936670,5040,5040,5040,5040,1
|
|
20230830,124100,226931630,5060,5060,5060,5060,0
|
|
20230830,124000,226931630,5060,5060,5060,5060,0
|
|
20230830,123900,226931630,5060,5060,5060,5060,0
|
|
20230830,123800,226931630,5060,5060,5060,5060,0
|
|
20230830,123700,226931630,5060,5060,5060,5060,0
|
|
20230830,123600,226931630,5060,5060,5060,5060,0
|
|
20230830,123500,226931630,5060,5060,5060,5060,0
|
|
20230830,123400,226931630,5060,5060,5060,5060,0
|
|
20230830,123300,226931630,5060,5060,5060,5060,1
|
|
20230830,123200,226926570,5060,5060,5060,5060,2
|
|
20230830,123100,226916450,5040,5040,5040,5040,10
|
|
20230830,123000,226866050,5060,5060,5060,5060,0
|
|
20230830,122900,226866050,5060,5060,5060,5060,0
|
|
20230830,122800,226866050,5060,5060,5060,5060,60
|
|
20230830,122700,226562450,5060,5060,5060,5060,0
|
|
20230830,122600,226562450,5060,5060,5060,5060,1
|
|
20230830,122500,226557390,5040,5040,5040,5040,22
|
|
20230830,122400,226446510,5060,5060,5060,5060,0
|
|
20230830,122300,226446510,5060,5060,5060,5060,0
|
|
20230830,122200,226446510,5060,5060,5060,5060,10
|
|
20230830,122100,226395910,5060,5060,5060,5060,10
|
|
20230830,122000,226345310,5070,5070,5070,5070,0
|
|
20230830,121900,226345310,5070,5070,5070,5070,0
|
|
20230830,121800,226345310,5070,5050,5070,5050,4
|
|
20230830,121700,226325080,5050,5050,5050,5050,906
|
|
20230830,121600,221749780,5070,5070,5070,5070,0
|
|
20230830,121500,221749780,5070,5070,5070,5050,14
|
|
20230830,121400,221679000,5070,5070,5070,5070,0
|
|
20230830,121300,221679000,5070,5070,5070,5070,0
|
|
20230830,121200,221679000,5070,5070,5070,5070,0
|
|
20230830,121100,221679000,5070,5070,5070,5070,0
|
|
20230830,121000,221679000,5070,5070,5070,5070,9
|
|
20230830,120900,221633370,5070,5070,5070,5070,1
|
|
20230830,120800,221628300,5050,5050,5050,5050,0
|
|
20230830,120700,221628300,5050,5050,5050,5050,0
|
|
20230830,120600,221628300,5050,5050,5050,5050,168
|
|
20230830,120500,220779900,5070,5070,5070,5070,0
|
|
20230830,120400,220779900,5070,5070,5070,5070,0
|
|
20230830,120300,220779900,5070,5070,5070,5070,0
|
|
20230830,120200,220779900,5070,5070,5070,5070,0
|
|
20230830,120100,220779900,5070,5070,5070,5070,0
|
|
20230830,120000,220779900,5070,5070,5070,5070,0
|
|
20230830,115900,220779900,5070,5070,5070,5070,0
|
|
20230830,115800,220779900,5070,5070,5070,5070,0
|
|
20230830,115700,220779900,5070,5070,5070,5070,0
|
|
20230830,115600,220779900,5070,5070,5070,5070,0
|
|
20230830,115500,220779900,5070,5050,5070,5050,3
|
|
20230830,115400,220764710,5070,5070,5070,5070,30
|
|
20230830,115300,220612610,5070,5070,5070,5070,10
|
|
20230830,115200,220561910,5070,5050,5070,5050,3
|
|
20230830,115100,220546720,5070,5070,5070,5070,0
|
|
20230830,115000,220546720,5070,5070,5070,5070,6
|
|
20230830,114900,220516300,5070,5070,5070,5070,0
|
|
20230830,114800,220516300,5070,5070,5070,5070,0
|
|
20230830,114700,220516300,5070,5070,5070,5070,0
|
|
20230830,114600,220516300,5070,5070,5070,5070,0
|
|
20230830,114500,220516300,5070,5070,5070,5070,0
|
|
20230830,114400,220516300,5070,5070,5070,5070,0
|
|
20230830,114300,220516300,5070,5070,5070,5070,0
|
|
20230830,114200,220516300,5070,5070,5070,5070,0
|
|
20230830,114100,220516300,5070,5070,5070,5070,0
|
|
20230830,114000,220516300,5070,5070,5070,5070,0
|
|
20230830,113900,220516300,5070,5070,5070,5070,0
|
|
20230830,113800,220516300,5070,5070,5070,5070,100
|
|
20230830,113700,220009300,5070,5070,5070,5070,0
|
|
20230830,113600,220009300,5070,5070,5070,5070,0
|
|
20230830,113500,220009300,5070,5070,5070,5070,0
|
|
20230830,113400,220009300,5070,5070,5070,5070,0
|
|
20230830,113300,220009300,5070,5070,5070,5070,0
|
|
20230830,113200,220009300,5070,5070,5070,5070,2
|
|
20230830,113100,219999160,5050,5050,5050,5050,0
|
|
20230830,113000,219999160,5050,5050,5050,5050,68
|
|
20230830,112900,219655760,5070,5070,5070,5070,0
|
|
20230830,112800,219655760,5070,5070,5070,5070,0
|
|
20230830,112700,219655760,5070,5070,5070,5070,10
|
|
20230830,112600,219605060,5070,5070,5070,5070,0
|
|
20230830,112500,219605060,5070,5070,5070,5070,2
|
|
20230830,112400,219594920,5060,5060,5060,5060,0
|
|
20230830,112300,219594920,5060,5060,5060,5060,0
|
|
20230830,112200,219594920,5060,5060,5060,5060,100
|
|
20230830,112100,219088920,5070,5070,5070,5070,0
|
|
20230830,112000,219088920,5070,5070,5070,5070,0
|
|
20230830,111900,219088920,5070,5070,5070,5070,0
|
|
20230830,111800,219088920,5070,5070,5070,5070,1
|
|
20230830,111700,219083850,5070,5070,5070,5070,0
|
|
20230830,111600,219083850,5070,5070,5070,5070,0
|
|
20230830,111500,219083850,5070,5070,5070,5070,0
|
|
20230830,111400,219083850,5070,5070,5070,5070,19
|
|
20230830,111300,218987520,5070,5070,5070,5070,0
|
|
20230830,111200,218987520,5070,5070,5070,5070,0
|
|
20230830,111100,218987520,5070,5070,5070,5070,0
|
|
20230830,111000,218987520,5070,5070,5070,5070,0
|
|
20230830,110900,218987520,5070,5070,5070,5070,3
|
|
20230830,110800,218972310,5060,5060,5060,5060,840
|
|
20230830,110700,214721910,5070,5070,5070,5070,18
|
|
20230830,110600,214630650,5080,5080,5080,5080,0
|
|
20230830,110500,214630650,5080,5080,5080,5080,0
|
|
20230830,110400,214630650,5080,5080,5080,5080,0
|
|
20230830,110300,214630650,5080,5080,5080,5080,0
|
|
20230830,110200,214630650,5080,5070,5080,5070,12
|
|
20230830,110100,214569790,5080,5080,5080,5080,0
|
|
20230830,110000,214569790,5080,5080,5080,5080,0
|
|
20230830,105900,214569790,5080,5080,5080,5080,0
|
|
20230830,105800,214569790,5080,5080,5080,5080,0
|
|
20230830,105700,214569790,5080,5080,5080,5080,0
|
|
20230830,105600,214569790,5080,5080,5080,5080,2
|
|
20230830,105500,214559630,5070,5070,5070,5070,40
|
|
20230830,105400,214356830,5080,5060,5080,5060,596
|
|
20230830,105300,211332210,5070,5070,5070,5070,698
|
|
20230830,105200,207793350,5080,5080,5080,5080,10
|
|
20230830,105100,207742550,5080,5080,5080,5080,142
|
|
20230830,105000,207021190,5080,5080,5090,5080,378
|
|
20230830,104900,205100850,5090,5090,5090,5090,100
|
|
20230830,104800,204591850,5090,5090,5090,5090,150
|
|
20230830,104700,203828350,5100,5100,5100,5100,19
|
|
20230830,104600,203731450,5100,5090,5100,5090,876
|
|
20230830,104500,199272600,5090,5080,5110,5080,5144
|
|
20230830,104400,173079010,5080,5090,5090,5080,576
|
|
20230830,104300,170149060,5090,5090,5090,5090,5
|
|
20230830,104200,170123610,5090,5090,5090,5090,0
|
|
20230830,104100,170123610,5090,5080,5090,5080,808
|
|
20230830,104000,166018950,5080,5060,5080,5060,10680
|
|
20230830,103900,111970720,5060,5060,5060,5060,0
|
|
20230830,103800,111970720,5060,5060,5060,5060,2
|
|
20230830,103700,111960600,5050,5050,5050,5050,100
|
|
20230830,103600,111455600,5050,5050,5050,5050,526
|
|
20230830,103500,108799300,5050,5050,5050,5050,500
|
|
20230830,103400,106274300,5050,5050,5050,5050,0
|
|
20230830,103300,106274300,5050,5050,5050,5050,19
|
|
20230830,103200,106178350,5050,5050,5050,5050,40
|
|
20230830,103100,105976350,5050,5050,5050,5050,0
|
|
20230830,103000,105976350,5050,5050,5050,5050,0
|
|
20230830,102900,105976350,5050,5050,5050,5050,928
|
|
20230830,102800,101289950,5040,5040,5040,5040,292
|
|
20230830,102700,99818270,5050,5050,5050,5050,5
|
|
20230830,102600,99793020,5050,5050,5050,5050,0
|
|
20230830,102500,99793020,5050,5050,5050,5050,0
|
|
20230830,102400,99793020,5050,5050,5050,5050,446
|
|
20230830,102300,97540720,5050,5050,5050,5050,0
|
|
20230830,102200,97540720,5050,5050,5050,5050,500
|
|
20230830,102100,95015720,5050,5040,5050,5040,8
|
|
20230830,102000,94975380,5040,5040,5040,5040,0
|
|
20230830,101900,94975380,5040,5040,5040,5040,500
|
|
20230830,101800,92455380,5040,5040,5040,5040,11
|
|
20230830,101700,92399940,5040,5040,5040,5040,6
|
|
20230830,101600,92369700,5050,5050,5050,5050,0
|
|
20230830,101500,92369700,5050,5050,5050,5050,0
|
|
20230830,101400,92369700,5050,5050,5050,5050,10
|
|
20230830,101300,92319200,5050,5050,5050,5050,200
|
|
20230830,101200,91309200,5060,5060,5060,5060,0
|
|
20230830,101100,91309200,5060,5060,5060,5060,0
|
|
20230830,101000,91309200,5060,5060,5060,5060,10
|
|
20230830,100900,91258600,5060,5060,5060,5060,1310
|
|
20230830,100800,84630000,5060,5060,5060,5060,10
|
|
20230830,100700,84579400,5060,5060,5060,5060,0
|
|
20230830,100600,84579400,5060,5060,5060,5060,0
|
|
20230830,100500,84579400,5060,5050,5060,5050,42
|
|
20230830,100400,84367280,5050,5050,5050,5050,80
|
|
20230830,100300,83963280,5050,5050,5050,5050,10
|
|
20230830,100200,83912780,5060,5060,5060,5060,0
|
|
20230830,100100,83912780,5060,5060,5060,5060,0
|
|
20230830,100000,83912780,5060,5060,5060,5060,0
|
|
20230830,095900,83912780,5060,5060,5060,5060,842
|
|
20230830,095800,79652260,5050,5060,5060,5050,841
|
|
20230830,095700,75405120,5060,5060,5060,5060,202
|
|
20230830,095600,74383000,5060,5060,5060,5060,0
|
|
20230830,095500,74383000,5060,5060,5060,5060,0
|
|
20230830,095400,74383000,5060,5060,5060,5060,0
|
|
20230830,095300,74383000,5060,5050,5060,5050,1607
|
|
20230830,095200,66265920,5040,5040,5040,5040,495
|
|
20230830,095100,63771120,5040,5040,5040,5040,0
|
|
20230830,095000,63771120,5040,5040,5040,5040,0
|
|
20230830,094900,63771120,5040,5040,5040,5040,0
|
|
20230830,094800,63771120,5040,5040,5040,5040,0
|
|
20230830,094700,63771120,5040,5050,5050,5040,21
|
|
20230830,094600,63665260,5040,5040,5040,5040,16
|
|
20230830,094500,63584620,5050,5050,5050,5050,100
|
|
20230830,094400,63079620,5050,5050,5050,5050,0
|
|
20230830,094300,63079620,5050,5050,5050,5050,168
|
|
20230830,094200,62231220,5050,5040,5050,5040,1420
|
|
20230830,094100,55071040,5040,5040,5040,5040,2
|
|
20230830,094000,55060960,5020,5020,5040,5020,74
|
|
20230830,093900,54689440,5030,5030,5030,5030,1614
|
|
20230830,093800,46571020,5020,5030,5030,5020,80
|
|
20230830,093700,46169410,5030,5030,5030,5030,0
|
|
20230830,093600,46169410,5030,5030,5030,5030,0
|
|
20230830,093500,46169410,5030,5030,5030,5030,0
|
|
20230830,093400,46169410,5030,5030,5030,5030,0
|
|
20230830,093300,46169410,5030,5030,5030,5030,0
|
|
20230830,093200,46169410,5030,5030,5030,5030,0
|
|
20230830,093100,46169410,5030,5020,5030,5020,451
|
|
20230830,093000,43905340,5020,5000,5020,5000,131
|
|
20230830,092900,43249740,5000,5030,5030,5000,6069
|
|
20230830,092800,12876450,5030,5030,5030,5030,0
|
|
20230830,092700,12876450,5030,5030,5030,5030,11
|
|
20230830,092600,12821120,5020,5020,5020,5020,0
|
|
20230830,092500,12821120,5020,5020,5020,5020,0
|
|
20230830,092400,12821120,5020,5020,5020,5020,0
|
|
20230830,092300,12821120,5020,5020,5020,5020,0
|
|
20230830,092200,12821120,5020,5020,5020,5020,1
|
|
20230830,092100,12816100,5020,5020,5020,5020,89
|
|
20230830,092000,12369320,5020,5020,5020,5020,0
|
|
20230830,091900,12369320,5020,5020,5020,5020,0
|
|
20230830,091800,12369320,5020,5030,5030,5020,23
|
|
20230830,091700,12253690,5030,5030,5030,5030,2
|
|
20230830,091600,12243630,5020,5030,5030,5020,212
|
|
20230830,091500,11177390,5030,5030,5030,5030,0
|
|
20230830,091400,11177390,5030,5030,5030,5030,0
|
|
20230830,091300,11177390,5030,5030,5030,5030,0
|
|
20230830,091200,11177390,5030,5030,5030,5030,0
|
|
20230830,091100,11177390,5030,5030,5030,5030,0
|
|
20230830,091000,11177390,5030,5030,5030,5030,0
|
|
20230830,090900,11177390,5030,5030,5030,5030,0
|
|
20230830,090800,11177390,5030,5030,5030,5030,0
|
|
20230830,090700,11177390,5030,5030,5030,5030,50
|
|
20230830,090600,10925890,5030,5020,5040,5020,1350
|
|
20230830,090500,4148380,5040,5040,5040,5040,0
|
|
20230830,090400,4148380,5040,5030,5040,5030,36
|
|
20230830,090300,3967280,5040,5050,5050,5040,4
|
|
20230830,090200,3947100,5030,5040,5050,5030,304
|
|
20230830,090100,2417940,5050,5030,5050,5030,23
|
|
20230830,090000,2302050,5040,5050,5050,5040,456
|