619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191600,125388080,5090,5090,5090,5090,771
|
|
20230829,191500,125388080,5090,5090,5090,5090,0
|
|
20230829,191400,125388080,5090,5090,5090,5090,0
|
|
20230829,191300,125388080,5090,5090,5090,5090,0
|
|
20230829,191200,125388080,5090,5090,5090,5090,0
|
|
20230829,191100,125388080,5090,5090,5090,5090,0
|
|
20230829,191000,125388080,5090,5090,5090,5090,0
|
|
20230829,190900,125388080,5090,5090,5090,5090,0
|
|
20230829,190800,125388080,5090,5090,5090,5090,0
|
|
20230829,190700,125388080,5090,5090,5090,5090,0
|
|
20230829,190600,125388080,5090,5090,5090,5090,0
|
|
20230829,190500,125388080,5090,5090,5090,5090,0
|
|
20230829,190400,125388080,5090,5090,5090,5090,0
|
|
20230829,190300,125388080,5090,5090,5090,5090,0
|
|
20230829,190200,125388080,5090,5090,5090,5090,0
|
|
20230829,190100,125388080,5090,5090,5090,5090,0
|
|
20230829,190000,125388080,5090,5090,5090,5090,0
|
|
20230829,185900,125388080,5090,5090,5090,5090,0
|
|
20230829,185800,125388080,5090,5090,5090,5090,0
|
|
20230829,185700,125388080,5090,5090,5090,5090,0
|
|
20230829,185600,125388080,5090,5090,5090,5090,0
|
|
20230829,185500,125388080,5090,5090,5090,5090,0
|
|
20230829,185400,125388080,5090,5090,5090,5090,0
|
|
20230829,185300,125388080,5090,5090,5090,5090,0
|
|
20230829,185200,125388080,5090,5090,5090,5090,0
|
|
20230829,185100,125388080,5090,5090,5090,5090,0
|
|
20230829,185000,125388080,5090,5090,5090,5090,0
|
|
20230829,184900,125388080,5090,5090,5090,5090,0
|
|
20230829,184800,125388080,5090,5090,5090,5090,0
|
|
20230829,184700,125388080,5090,5090,5090,5090,0
|
|
20230829,184600,125388080,5090,5090,5090,5090,771
|
|
20230829,184500,125388080,5090,5090,5090,5090,0
|
|
20230829,184400,125388080,5090,5090,5090,5090,0
|
|
20230829,184300,125388080,5090,5090,5090,5090,0
|
|
20230829,184200,125388080,5090,5090,5090,5090,0
|
|
20230829,184100,125388080,5090,5090,5090,5090,0
|
|
20230829,184000,125388080,5090,5090,5090,5090,0
|
|
20230829,183900,125388080,5090,5090,5090,5090,0
|
|
20230829,183800,125388080,5090,5090,5090,5090,0
|
|
20230829,183700,125388080,5090,5090,5090,5090,0
|
|
20230829,183600,125388080,5090,5090,5090,5090,0
|
|
20230829,183500,125388080,5090,5090,5090,5090,0
|
|
20230829,183400,125388080,5090,5090,5090,5090,0
|
|
20230829,183300,125388080,5090,5090,5090,5090,0
|
|
20230829,183200,125388080,5090,5090,5090,5090,0
|
|
20230829,183100,125388080,5090,5090,5090,5090,0
|
|
20230829,183000,125388080,5090,5090,5090,5090,0
|
|
20230829,182900,125388080,5090,5090,5090,5090,0
|
|
20230829,182800,125388080,5090,5090,5090,5090,0
|
|
20230829,182700,125388080,5090,5090,5090,5090,0
|
|
20230829,182600,125388080,5090,5090,5090,5090,0
|
|
20230829,182500,125388080,5090,5090,5090,5090,0
|
|
20230829,182400,125388080,5090,5090,5090,5090,0
|
|
20230829,182300,125388080,5090,5090,5090,5090,0
|
|
20230829,182200,125388080,5090,5090,5090,5090,0
|
|
20230829,182100,125388080,5090,5090,5090,5090,0
|
|
20230829,182000,125388080,5090,5090,5090,5090,0
|
|
20230829,181900,125388080,5090,5090,5090,5090,0
|
|
20230829,181800,125388080,5090,5090,5090,5090,0
|
|
20230829,181700,125388080,5090,5090,5090,5090,0
|
|
20230829,181600,125388080,5090,5090,5090,5090,771
|
|
20230829,181500,125388080,5090,5090,5090,5090,0
|
|
20230829,181400,125388080,5090,5090,5090,5090,0
|
|
20230829,181300,125388080,5090,5090,5090,5090,0
|
|
20230829,181200,125388080,5090,5090,5090,5090,0
|
|
20230829,181100,125388080,5090,5090,5090,5090,0
|
|
20230829,181000,125388080,5090,5090,5090,5090,0
|
|
20230829,180900,125388080,5090,5090,5090,5090,0
|
|
20230829,180800,125388080,5090,5090,5090,5090,0
|
|
20230829,180700,125388080,5090,5090,5090,5090,0
|
|
20230829,180600,125388080,5090,5090,5090,5090,0
|
|
20230829,180500,125388080,5090,5090,5090,5090,0
|
|
20230829,180400,125388080,5090,5090,5090,5090,0
|
|
20230829,180300,125388080,5090,5090,5090,5090,0
|
|
20230829,180200,125388080,5090,5090,5090,5090,0
|
|
20230829,180100,125388080,5090,5090,5090,5090,0
|
|
20230829,180000,125388080,5090,5090,5090,5090,0
|
|
20230829,175900,125388080,5090,5090,5090,5090,0
|
|
20230829,175800,125388080,5090,5090,5090,5090,0
|
|
20230829,175700,125388080,5090,5090,5090,5090,0
|
|
20230829,175600,125388080,5090,5090,5090,5090,0
|
|
20230829,175500,125388080,5090,5090,5090,5090,0
|
|
20230829,175400,125388080,5090,5090,5090,5090,0
|
|
20230829,175300,125388080,5090,5090,5090,5090,0
|
|
20230829,175200,125388080,5090,5090,5090,5090,0
|
|
20230829,175100,125388080,5090,5090,5090,5090,0
|
|
20230829,175000,125388080,5090,5090,5090,5090,0
|
|
20230829,174900,125388080,5090,5090,5090,5090,0
|
|
20230829,174800,125388080,5090,5090,5090,5090,0
|
|
20230829,174700,125388080,5090,5090,5090,5090,0
|
|
20230829,174600,125388080,5090,5090,5090,5090,771
|
|
20230829,174500,125388080,5090,5090,5090,5090,0
|
|
20230829,174400,125388080,5090,5090,5090,5090,0
|
|
20230829,174300,125388080,5090,5090,5090,5090,0
|
|
20230829,174200,125388080,5090,5090,5090,5090,0
|
|
20230829,174100,125388080,5090,5090,5090,5090,0
|
|
20230829,174000,125388080,5090,5090,5090,5090,0
|
|
20230829,173900,125388080,5090,5090,5090,5090,0
|
|
20230829,173800,125388080,5090,5090,5090,5090,0
|
|
20230829,173700,125388080,5090,5090,5090,5090,0
|
|
20230829,173600,125388080,5090,5090,5090,5090,0
|
|
20230829,173500,125388080,5090,5090,5090,5090,0
|
|
20230829,173400,125388080,5090,5090,5090,5090,0
|
|
20230829,173300,125388080,5090,5090,5090,5090,0
|
|
20230829,173200,125388080,5090,5090,5090,5090,0
|
|
20230829,173100,125388080,5090,5090,5090,5090,0
|
|
20230829,173000,125388080,5090,5090,5090,5090,0
|
|
20230829,172900,125388080,5090,5090,5090,5090,0
|
|
20230829,172800,125388080,5090,5090,5090,5090,0
|
|
20230829,172700,125388080,5090,5090,5090,5090,0
|
|
20230829,172600,125388080,5090,5090,5090,5090,0
|
|
20230829,172500,125388080,5090,5090,5090,5090,0
|
|
20230829,172400,125388080,5090,5090,5090,5090,0
|
|
20230829,172300,125388080,5090,5090,5090,5090,0
|
|
20230829,172200,125388080,5090,5090,5090,5090,0
|
|
20230829,172100,125388080,5090,5090,5090,5090,0
|
|
20230829,172000,125388080,5090,5090,5090,5090,0
|
|
20230829,171900,125388080,5090,5090,5090,5090,0
|
|
20230829,171800,125388080,5090,5090,5090,5090,0
|
|
20230829,171700,125388080,5090,5090,5090,5090,0
|
|
20230829,171600,125388080,5090,5090,5090,5090,771
|
|
20230829,171500,125388080,5090,5090,5090,5090,0
|
|
20230829,171400,125388080,5090,5090,5090,5090,0
|
|
20230829,171300,125388080,5090,5090,5090,5090,0
|
|
20230829,171200,125388080,5090,5090,5090,5090,0
|
|
20230829,171100,125388080,5090,5090,5090,5090,0
|
|
20230829,171000,125388080,5090,5090,5090,5090,0
|
|
20230829,170900,125388080,5090,5090,5090,5090,0
|
|
20230829,170800,125388080,5090,5090,5090,5090,0
|
|
20230829,170700,125388080,5090,5090,5090,5090,0
|
|
20230829,170600,125388080,5090,5090,5090,5090,0
|
|
20230829,170500,125388080,5090,5090,5090,5090,0
|
|
20230829,170400,125388080,5090,5090,5090,5090,0
|
|
20230829,170300,125388080,5090,5090,5090,5090,0
|
|
20230829,170200,125388080,5090,5090,5090,5090,0
|
|
20230829,170100,125388080,5090,5090,5090,5090,0
|
|
20230829,170000,125388080,5090,5090,5090,5090,0
|
|
20230829,165900,125388080,5090,5090,5090,5090,0
|
|
20230829,165800,125388080,5090,5090,5090,5090,0
|
|
20230829,165700,125388080,5090,5090,5090,5090,0
|
|
20230829,165600,125388080,5090,5090,5090,5090,0
|
|
20230829,165500,125388080,5090,5090,5090,5090,0
|
|
20230829,165400,125388080,5090,5090,5090,5090,0
|
|
20230829,165300,125388080,5090,5090,5090,5090,0
|
|
20230829,165200,125388080,5090,5090,5090,5090,0
|
|
20230829,165100,125388080,5090,5090,5090,5090,0
|
|
20230829,165000,125388080,5090,5090,5090,5090,0
|
|
20230829,164900,125388080,5090,5090,5090,5090,0
|
|
20230829,164800,125388080,5090,5090,5090,5090,0
|
|
20230829,164700,125388080,5090,5090,5090,5090,0
|
|
20230829,164600,125388080,5090,5090,5090,5090,771
|
|
20230829,164500,125388080,5090,5090,5090,5090,0
|
|
20230829,164400,125388080,5090,5090,5090,5090,0
|
|
20230829,164300,125388080,5090,5090,5090,5090,0
|
|
20230829,164200,125388080,5090,5090,5090,5090,0
|
|
20230829,164100,125388080,5090,5090,5090,5090,0
|
|
20230829,164000,125388080,5090,5090,5090,5090,0
|
|
20230829,163900,125388080,5090,5090,5090,5090,0
|
|
20230829,163800,125388080,5090,5090,5090,5090,0
|
|
20230829,163700,125388080,5090,5090,5090,5090,0
|
|
20230829,163600,125388080,5090,5090,5090,5090,0
|
|
20230829,163500,125388080,5090,5090,5090,5090,0
|
|
20230829,163400,125388080,5090,5090,5090,5090,0
|
|
20230829,163300,125388080,5090,5090,5090,5090,0
|
|
20230829,163200,125388080,5090,5090,5090,5090,0
|
|
20230829,163100,125388080,5090,5090,5090,5090,0
|
|
20230829,163000,125388080,5090,5090,5090,5090,0
|
|
20230829,162900,125388080,5090,5090,5090,5090,0
|
|
20230829,162800,125388080,5090,5090,5090,5090,0
|
|
20230829,162700,125388080,5090,5090,5090,5090,0
|
|
20230829,162600,125388080,5090,5090,5090,5090,0
|
|
20230829,162500,125388080,5090,5090,5090,5090,0
|
|
20230829,162400,125388080,5090,5090,5090,5090,0
|
|
20230829,162300,125388080,5090,5090,5090,5090,0
|
|
20230829,162200,125388080,5090,5090,5090,5090,0
|
|
20230829,162100,125388080,5090,5090,5090,5090,0
|
|
20230829,162000,125388080,5090,5090,5090,5090,0
|
|
20230829,161900,125388080,5090,5090,5090,5090,0
|
|
20230829,161800,125388080,5090,5090,5090,5090,0
|
|
20230829,161700,125388080,5090,5090,5090,5090,0
|
|
20230829,161600,125388080,5090,5090,5090,5090,771
|
|
20230829,161500,125388080,5090,5090,5090,5090,0
|
|
20230829,161400,125388080,5090,5090,5090,5090,0
|
|
20230829,161300,125388080,5090,5090,5090,5090,0
|
|
20230829,161200,125388080,5090,5090,5090,5090,0
|
|
20230829,161100,125388080,5090,5090,5090,5090,0
|
|
20230829,161000,125388080,5090,5090,5090,5090,0
|
|
20230829,160900,125388080,5090,5090,5090,5090,0
|
|
20230829,160800,125388080,5090,5090,5090,5090,0
|
|
20230829,160700,125388080,5090,5090,5090,5090,0
|
|
20230829,160600,125388080,5090,5090,5090,5090,0
|
|
20230829,160500,125388080,5090,5090,5090,5090,0
|
|
20230829,160400,125388080,5090,5090,5090,5090,0
|
|
20230829,160300,125388080,5090,5090,5090,5090,0
|
|
20230829,160200,125388080,5090,5090,5090,5090,0
|
|
20230829,160100,125388080,5090,5090,5090,5090,0
|
|
20230829,160000,125388080,5090,5090,5090,5090,0
|
|
20230829,155900,125388080,5090,5090,5090,5090,0
|
|
20230829,155800,125388080,5090,5090,5090,5090,0
|
|
20230829,155700,125388080,5090,5090,5090,5090,0
|
|
20230829,155600,125388080,5090,5090,5090,5090,0
|
|
20230829,155500,125388080,5090,5090,5090,5090,0
|
|
20230829,155400,125388080,5090,5090,5090,5090,0
|
|
20230829,155300,125388080,5090,5090,5090,5090,0
|
|
20230829,155200,125388080,5090,5090,5090,5090,0
|
|
20230829,155100,125388080,5090,5090,5090,5090,0
|
|
20230829,155000,125388080,5090,5090,5090,5090,0
|
|
20230829,154900,125388080,5090,5090,5090,5090,0
|
|
20230829,154800,125388080,5090,5090,5090,5090,0
|
|
20230829,154700,125388080,5090,5090,5090,5090,0
|
|
20230829,154600,125388080,5090,5090,5090,5090,771
|
|
20230829,154500,125388080,5090,5090,5090,5090,0
|
|
20230829,154400,125388080,5090,5090,5090,5090,0
|
|
20230829,154300,125388080,5090,5090,5090,5090,0
|
|
20230829,154200,125388080,5090,5090,5090,5090,0
|
|
20230829,154100,125388080,5090,5090,5090,5090,0
|
|
20230829,154000,125388080,5090,5090,5090,5090,0
|
|
20230829,153900,125388080,5090,5090,5090,5090,0
|
|
20230829,153800,125388080,5090,5090,5090,5090,0
|
|
20230829,153700,125388080,5090,5090,5090,5090,0
|
|
20230829,153600,125388080,5090,5090,5090,5090,0
|
|
20230829,153500,125388080,5090,5090,5090,5090,0
|
|
20230829,153400,125388080,5090,5090,5090,5090,0
|
|
20230829,153300,125388080,5090,5090,5090,5090,0
|
|
20230829,153200,125388080,5090,5090,5090,5090,0
|
|
20230829,153100,125388080,5090,5090,5090,5090,0
|
|
20230829,153000,125388080,5090,5090,5090,5090,771
|
|
20230829,152900,121463690,5100,5100,5100,5100,0
|
|
20230829,152800,121463690,5100,5100,5100,5100,0
|
|
20230829,152700,121463690,5100,5100,5100,5100,0
|
|
20230829,152600,121463690,5100,5100,5100,5100,0
|
|
20230829,152500,121463690,5100,5100,5100,5100,0
|
|
20230829,152400,121463690,5100,5100,5100,5100,0
|
|
20230829,152300,121463690,5100,5100,5100,5100,0
|
|
20230829,152200,121463690,5100,5100,5100,5100,0
|
|
20230829,152100,121463690,5100,5100,5100,5100,0
|
|
20230829,152000,121463690,5100,5100,5100,5100,0
|
|
20230829,151900,121463690,5100,5100,5100,5100,8
|
|
20230829,151800,121422890,5100,5090,5100,5080,528
|
|
20230829,151700,118737520,5090,5090,5090,5090,3
|
|
20230829,151600,118722250,5080,5090,5090,5080,246
|
|
20230829,151500,117471290,5090,5090,5090,5090,0
|
|
20230829,151400,117471290,5090,5090,5090,5090,23
|
|
20230829,151300,117354220,5090,5090,5090,5090,12
|
|
20230829,151200,117293140,5100,5100,5100,5100,5
|
|
20230829,151100,117267640,5090,5100,5100,5090,21
|
|
20230829,151000,117160740,5100,5100,5100,5100,0
|
|
20230829,150900,117160740,5100,5100,5100,5100,0
|
|
20230829,150800,117160740,5100,5100,5100,5100,0
|
|
20230829,150700,117160740,5100,5100,5100,5100,0
|
|
20230829,150600,117160740,5100,5100,5100,5100,0
|
|
20230829,150500,117160740,5100,5090,5100,5090,10
|
|
20230829,150400,117109830,5060,5070,5070,5060,200
|
|
20230829,150300,116097390,5100,5100,5100,5100,0
|
|
20230829,150200,116097390,5100,5100,5100,5100,0
|
|
20230829,150100,116097390,5100,5100,5100,5100,1
|
|
20230829,150000,116092290,5100,5080,5110,5080,209
|
|
20230829,145900,115028260,5080,5090,5090,5080,5
|
|
20230829,145800,115002850,5070,5070,5070,5070,0
|
|
20230829,145700,115002850,5070,5070,5070,5070,0
|
|
20230829,145600,115002850,5070,5090,5090,5070,400
|
|
20230829,145500,112972290,5100,5100,5100,5100,0
|
|
20230829,145400,112972290,5100,5100,5100,5100,0
|
|
20230829,145300,112972290,5100,5100,5100,5100,0
|
|
20230829,145200,112972290,5100,5100,5100,5100,6
|
|
20230829,145100,112941690,5100,5100,5100,5100,140
|
|
20230829,145000,112227690,5100,5090,5100,5090,305
|
|
20230829,144900,110675190,5090,5090,5090,5090,0
|
|
20230829,144800,110675190,5090,5090,5090,5090,1701
|
|
20230829,144700,102017100,5100,5100,5100,5100,0
|
|
20230829,144600,102017100,5100,5100,5100,5100,0
|
|
20230829,144500,102017100,5100,5100,5100,5100,40
|
|
20230829,144400,101813100,5100,5100,5100,5100,0
|
|
20230829,144300,101813100,5100,5100,5100,5100,0
|
|
20230829,144200,101813100,5100,5100,5100,5100,359
|
|
20230829,144100,99982200,5100,5100,5100,5100,0
|
|
20230829,144000,99982200,5100,5100,5100,5100,0
|
|
20230829,143900,99982200,5100,5100,5100,5100,298
|
|
20230829,143800,98462400,5100,5100,5100,5100,41
|
|
20230829,143700,98253300,5100,5100,5100,5100,0
|
|
20230829,143600,98253300,5100,5100,5100,5100,0
|
|
20230829,143500,98253300,5100,5100,5100,5100,0
|
|
20230829,143400,98253300,5100,5100,5100,5100,0
|
|
20230829,143300,98253300,5100,5100,5100,5100,0
|
|
20230829,143200,98253300,5100,5100,5100,5100,0
|
|
20230829,143100,98253300,5100,5100,5100,5100,0
|
|
20230829,143000,98253300,5100,5100,5100,5100,0
|
|
20230829,142900,98253300,5100,5100,5100,5100,0
|
|
20230829,142800,98253300,5100,5100,5100,5100,0
|
|
20230829,142700,98253300,5100,5100,5100,5100,0
|
|
20230829,142600,98253300,5100,5100,5100,5100,40
|
|
20230829,142500,98049300,5100,5100,5100,5100,0
|
|
20230829,142400,98049300,5100,5100,5100,5100,0
|
|
20230829,142300,98049300,5100,5100,5100,5100,0
|
|
20230829,142200,98049300,5100,5100,5100,5100,1
|
|
20230829,142100,98044200,5080,5080,5080,5080,0
|
|
20230829,142000,98044200,5080,5080,5080,5080,439
|
|
20230829,141900,95814080,5080,5080,5080,5080,0
|
|
20230829,141800,95814080,5080,5080,5080,5080,0
|
|
20230829,141700,95814080,5080,5080,5080,5080,0
|
|
20230829,141600,95814080,5080,5080,5080,5080,0
|
|
20230829,141500,95814080,5080,5080,5080,5080,61
|
|
20230829,141400,95504200,5080,5080,5080,5080,0
|
|
20230829,141300,95504200,5080,5080,5080,5080,1
|
|
20230829,141200,95499120,5120,5120,5120,5120,0
|
|
20230829,141100,95499120,5120,5120,5120,5120,0
|
|
20230829,141000,95499120,5120,5120,5120,5120,0
|
|
20230829,140900,95499120,5120,5120,5120,5120,0
|
|
20230829,140800,95499120,5120,5120,5120,5120,0
|
|
20230829,140700,95499120,5120,5120,5120,5120,0
|
|
20230829,140600,95499120,5120,5120,5120,5120,0
|
|
20230829,140500,95499120,5120,5110,5120,5110,10
|
|
20230829,140400,95447930,5120,5120,5120,5120,0
|
|
20230829,140300,95447930,5120,5120,5120,5120,42
|
|
20230829,140200,95232890,5120,5120,5120,5120,0
|
|
20230829,140100,95232890,5120,5120,5120,5120,23
|
|
20230829,140000,95115130,5120,5120,5120,5120,1
|
|
20230829,135900,95110010,5080,5080,5080,5080,0
|
|
20230829,135800,95110010,5080,5080,5080,5080,0
|
|
20230829,135700,95110010,5080,5080,5080,5080,0
|
|
20230829,135600,95110010,5080,5080,5080,5080,0
|
|
20230829,135500,95110010,5080,5080,5080,5080,0
|
|
20230829,135400,95110010,5080,5080,5080,5080,0
|
|
20230829,135300,95110010,5080,5080,5080,5080,0
|
|
20230829,135200,95110010,5080,5080,5080,5080,0
|
|
20230829,135100,95110010,5080,5080,5080,5080,150
|
|
20230829,135000,94348010,5080,5080,5080,5080,0
|
|
20230829,134900,94348010,5080,5080,5080,5080,0
|
|
20230829,134800,94348010,5080,5080,5080,5080,0
|
|
20230829,134700,94348010,5080,5080,5080,5080,0
|
|
20230829,134600,94348010,5080,5080,5080,5080,0
|
|
20230829,134500,94348010,5080,5080,5080,5080,0
|
|
20230829,134400,94348010,5080,5080,5080,5080,0
|
|
20230829,134300,94348010,5080,5080,5080,5080,0
|
|
20230829,134200,94348010,5080,5080,5080,5080,0
|
|
20230829,134100,94348010,5080,5080,5080,5080,24
|
|
20230829,134000,94226090,5090,5090,5090,5090,67
|
|
20230829,133900,93885060,5130,5130,5130,5130,0
|
|
20230829,133800,93885060,5130,5130,5130,5130,0
|
|
20230829,133700,93885060,5130,5130,5130,5130,0
|
|
20230829,133600,93885060,5130,5130,5130,5130,0
|
|
20230829,133500,93885060,5130,5130,5130,5130,0
|
|
20230829,133400,93885060,5130,5130,5130,5130,0
|
|
20230829,133300,93885060,5130,5130,5130,5130,0
|
|
20230829,133200,93885060,5130,5130,5130,5130,0
|
|
20230829,133100,93885060,5130,5130,5130,5130,0
|
|
20230829,133000,93885060,5130,5130,5130,5130,0
|
|
20230829,132900,93885060,5130,5130,5130,5130,40
|
|
20230829,132800,93679860,5130,5130,5130,5130,0
|
|
20230829,132700,93679860,5130,5130,5130,5130,0
|
|
20230829,132600,93679860,5130,5130,5130,5130,0
|
|
20230829,132500,93679860,5130,5130,5130,5130,0
|
|
20230829,132400,93679860,5130,5130,5130,5130,0
|
|
20230829,132300,93679860,5130,5100,5130,5100,229
|
|
20230829,132200,92511770,5130,5130,5130,5130,0
|
|
20230829,132100,92511770,5130,5130,5130,5130,0
|
|
20230829,132000,92511770,5130,5130,5130,5130,0
|
|
20230829,131900,92511770,5130,5130,5130,5130,0
|
|
20230829,131800,92511770,5130,5130,5130,5130,0
|
|
20230829,131700,92511770,5130,5130,5130,5130,0
|
|
20230829,131600,92511770,5130,5080,5130,5080,23
|
|
20230829,131500,92394880,5130,5130,5130,5130,0
|
|
20230829,131400,92394880,5130,5130,5130,5130,0
|
|
20230829,131300,92394880,5130,5130,5130,5130,1
|
|
20230829,131200,92389750,5080,5100,5100,5080,300
|
|
20230829,131100,90861500,5100,5100,5100,5100,0
|
|
20230829,131000,90861500,5100,5100,5100,5100,0
|
|
20230829,130900,90861500,5100,5100,5100,5100,0
|
|
20230829,130800,90861500,5100,5120,5120,5100,1826
|
|
20230829,130700,81546720,5130,5130,5130,5130,0
|
|
20230829,130600,81546720,5130,5130,5130,5130,0
|
|
20230829,130500,81546720,5130,5130,5130,5130,0
|
|
20230829,130400,81546720,5130,5130,5130,5130,0
|
|
20230829,130300,81546720,5130,5130,5130,5130,0
|
|
20230829,130200,81546720,5130,5130,5130,5130,18
|
|
20230829,130100,81454380,5130,5130,5130,5130,0
|
|
20230829,130000,81454380,5130,5130,5130,5130,0
|
|
20230829,125900,81454380,5130,5130,5130,5130,0
|
|
20230829,125800,81454380,5130,5130,5130,5130,0
|
|
20230829,125700,81454380,5130,5130,5130,5130,0
|
|
20230829,125600,81454380,5130,5140,5140,5130,22
|
|
20230829,125500,81341320,5140,5140,5140,5140,0
|
|
20230829,125400,81341320,5140,5150,5150,5140,80
|
|
20230829,125300,80929520,5150,5150,5150,5150,0
|
|
20230829,125200,80929520,5150,5150,5150,5150,0
|
|
20230829,125100,80929520,5150,5150,5150,5150,0
|
|
20230829,125000,80929520,5150,5150,5150,5150,0
|
|
20230829,124900,80929520,5150,5150,5150,5150,0
|
|
20230829,124800,80929520,5150,5150,5150,5150,0
|
|
20230829,124700,80929520,5150,5150,5150,5150,49
|
|
20230829,124600,80677170,5150,5150,5150,5150,20
|
|
20230829,124500,80574170,5150,5150,5150,5150,0
|
|
20230829,124400,80574170,5150,5150,5150,5150,1
|
|
20230829,124300,80569020,5150,5150,5150,5150,20
|
|
20230829,124200,80466020,5140,5140,5140,5140,0
|
|
20230829,124100,80466020,5140,5140,5140,5140,1
|
|
20230829,124000,80460880,5160,5140,5160,5140,1000
|
|
20230829,123900,75312770,5140,5140,5140,5140,0
|
|
20230829,123800,75312770,5140,5140,5140,5140,0
|
|
20230829,123700,75312770,5140,5140,5140,5140,0
|
|
20230829,123600,75312770,5140,5140,5140,5140,0
|
|
20230829,123500,75312770,5140,5140,5140,5140,38
|
|
20230829,123400,75117450,5140,5140,5140,5140,0
|
|
20230829,123300,75117450,5140,5140,5140,5140,0
|
|
20230829,123200,75117450,5140,5140,5140,5140,0
|
|
20230829,123100,75117450,5140,5140,5140,5140,0
|
|
20230829,123000,75117450,5140,5140,5140,5140,0
|
|
20230829,122900,75117450,5140,5140,5140,5140,0
|
|
20230829,122800,75117450,5140,5140,5140,5140,0
|
|
20230829,122700,75117450,5140,5140,5140,5140,9
|
|
20230829,122600,75071190,5140,5140,5140,5140,10
|
|
20230829,122500,75019790,5140,5140,5140,5140,6
|
|
20230829,122400,74988950,5140,5140,5140,5140,15
|
|
20230829,122300,74911850,5140,5140,5140,5140,21
|
|
20230829,122200,74803910,5150,5150,5150,5150,0
|
|
20230829,122100,74803910,5150,5150,5150,5150,0
|
|
20230829,122000,74803910,5150,5150,5150,5150,0
|
|
20230829,121900,74803910,5150,5150,5150,5150,19
|
|
20230829,121800,74706060,5150,5150,5150,5150,0
|
|
20230829,121700,74706060,5150,5150,5150,5150,0
|
|
20230829,121600,74706060,5150,5150,5150,5150,1
|
|
20230829,121500,74700910,5110,5120,5120,5110,102
|
|
20230829,121400,74178690,5130,5130,5150,5130,268
|
|
20230829,121300,72803830,5140,5140,5140,5140,0
|
|
20230829,121200,72803830,5140,5140,5140,5140,0
|
|
20230829,121100,72803830,5140,5130,5140,5130,222
|
|
20230829,121000,71663780,5130,5130,5130,5130,41
|
|
20230829,120900,71453450,5130,5130,5130,5130,0
|
|
20230829,120800,71453450,5130,5130,5130,5130,10
|
|
20230829,120700,71402150,5120,5120,5120,5120,0
|
|
20230829,120600,71402150,5120,5120,5120,5120,13
|
|
20230829,120500,71335590,5120,5120,5120,5120,0
|
|
20230829,120400,71335590,5120,5120,5120,5120,0
|
|
20230829,120300,71335590,5120,5120,5120,5120,0
|
|
20230829,120200,71335590,5120,5120,5120,5120,0
|
|
20230829,120100,71335590,5120,5120,5120,5120,0
|
|
20230829,120000,71335590,5120,5120,5120,5120,0
|
|
20230829,115900,71335590,5120,5120,5120,5120,0
|
|
20230829,115800,71335590,5120,5120,5120,5120,0
|
|
20230829,115700,71335590,5120,5120,5120,5120,0
|
|
20230829,115600,71335590,5120,5120,5120,5120,0
|
|
20230829,115500,71335590,5120,5120,5120,5120,77
|
|
20230829,115400,70941350,5130,5130,5130,5130,4
|
|
20230829,115300,70920830,5120,5120,5120,5120,0
|
|
20230829,115200,70920830,5120,5120,5120,5120,0
|
|
20230829,115100,70920830,5120,5120,5120,5120,0
|
|
20230829,115000,70920830,5120,5120,5120,5120,0
|
|
20230829,114900,70920830,5120,5120,5120,5120,0
|
|
20230829,114800,70920830,5120,5120,5120,5120,0
|
|
20230829,114700,70920830,5120,5120,5120,5120,0
|
|
20230829,114600,70920830,5120,5120,5120,5120,10
|
|
20230829,114500,70869630,5120,5120,5120,5120,0
|
|
20230829,114400,70869630,5120,5120,5120,5120,0
|
|
20230829,114300,70869630,5120,5130,5130,5120,48
|
|
20230829,114200,70623480,5120,5120,5120,5120,210
|
|
20230829,114100,69548280,5130,5130,5130,5130,0
|
|
20230829,114000,69548280,5130,5130,5130,5130,0
|
|
20230829,113900,69548280,5130,5130,5130,5130,10
|
|
20230829,113800,69496980,5130,5130,5130,5130,20
|
|
20230829,113700,69394380,5130,5130,5130,5130,0
|
|
20230829,113600,69394380,5130,5130,5130,5130,0
|
|
20230829,113500,69394380,5130,5130,5130,5130,0
|
|
20230829,113400,69394380,5130,5130,5130,5130,0
|
|
20230829,113300,69394380,5130,5130,5130,5130,39
|
|
20230829,113200,69194310,5120,5130,5130,5120,52
|
|
20230829,113100,68927850,5120,5120,5120,5120,1
|
|
20230829,113000,68922730,5120,5120,5120,5120,1
|
|
20230829,112900,68917610,5140,5140,5140,5140,0
|
|
20230829,112800,68917610,5140,5140,5140,5140,0
|
|
20230829,112700,68917610,5140,5140,5140,5140,0
|
|
20230829,112600,68917610,5140,5140,5140,5140,0
|
|
20230829,112500,68917610,5140,5140,5140,5140,15
|
|
20230829,112400,68840510,5140,5140,5140,5140,0
|
|
20230829,112300,68840510,5140,5120,5140,5120,400
|
|
20230829,112200,66788710,5120,5120,5120,5120,0
|
|
20230829,112100,66788710,5120,5120,5120,5120,0
|
|
20230829,112000,66788710,5120,5120,5120,5120,0
|
|
20230829,111900,66788710,5120,5120,5120,5120,40
|
|
20230829,111800,66583910,5120,5120,5120,5120,0
|
|
20230829,111700,66583910,5120,5120,5120,5120,70
|
|
20230829,111600,66225510,5120,5120,5120,5120,0
|
|
20230829,111500,66225510,5120,5120,5120,5120,0
|
|
20230829,111400,66225510,5120,5120,5120,5120,0
|
|
20230829,111300,66225510,5120,5120,5120,5120,0
|
|
20230829,111200,66225510,5120,5120,5120,5120,0
|
|
20230829,111100,66225510,5120,5120,5120,5120,0
|
|
20230829,111000,66225510,5120,5120,5120,5120,59
|
|
20230829,110900,65923430,5140,5140,5140,5140,0
|
|
20230829,110800,65923430,5140,5140,5140,5140,0
|
|
20230829,110700,65923430,5140,5140,5140,5140,1
|
|
20230829,110600,65918290,5130,5140,5140,5130,688
|
|
20230829,110500,62387850,5130,5130,5130,5130,149
|
|
20230829,110400,61623480,5130,5130,5130,5130,0
|
|
20230829,110300,61623480,5130,5130,5130,5130,34
|
|
20230829,110200,61449060,5120,5120,5120,5120,0
|
|
20230829,110100,61449060,5120,5120,5120,5120,0
|
|
20230829,110000,61449060,5120,5120,5120,5120,0
|
|
20230829,105900,61449060,5120,5120,5120,5120,188
|
|
20230829,105800,60486500,5120,5120,5120,5120,0
|
|
20230829,105700,60486500,5120,5110,5120,5110,500
|
|
20230829,105600,57928800,5110,5110,5110,5110,0
|
|
20230829,105500,57928800,5110,5110,5110,5110,0
|
|
20230829,105400,57928800,5110,5110,5110,5110,75
|
|
20230829,105300,57545550,5100,5100,5100,5100,200
|
|
20230829,105200,56525550,5100,5100,5100,5100,0
|
|
20230829,105100,56525550,5100,5100,5100,5100,0
|
|
20230829,105000,56525550,5100,5100,5100,5100,18
|
|
20230829,104900,56433750,5100,5100,5100,5100,0
|
|
20230829,104800,56433750,5100,5100,5100,5100,155
|
|
20230829,104700,55643250,5110,5110,5110,5110,0
|
|
20230829,104600,55643250,5110,5110,5110,5110,58
|
|
20230829,104500,55346870,5110,5110,5110,5110,0
|
|
20230829,104400,55346870,5110,5110,5110,5110,6
|
|
20230829,104300,55316210,5100,5100,5100,5100,16
|
|
20230829,104200,55234610,5110,5110,5110,5090,242
|
|
20230829,104100,53998010,5090,5090,5090,5090,0
|
|
20230829,104000,53998010,5090,5100,5100,5090,40
|
|
20230829,103900,53794040,5100,5100,5100,5100,34
|
|
20230829,103800,53620640,5110,5110,5110,5110,0
|
|
20230829,103700,53620640,5110,5110,5110,5110,0
|
|
20230829,103600,53620640,5110,5110,5110,5110,37
|
|
20230829,103500,53431570,5110,5110,5110,5110,200
|
|
20230829,103400,52409570,5110,5110,5110,5110,0
|
|
20230829,103300,52409570,5110,5110,5110,5110,0
|
|
20230829,103200,52409570,5110,5110,5110,5110,21
|
|
20230829,103100,52302260,5100,5100,5100,5100,0
|
|
20230829,103000,52302260,5100,5100,5100,5100,0
|
|
20230829,102900,52302260,5100,5100,5100,5100,0
|
|
20230829,102800,52302260,5100,5100,5100,5100,3
|
|
20230829,102700,52286960,5100,5100,5100,5100,0
|
|
20230829,102600,52286960,5100,5100,5100,5100,0
|
|
20230829,102500,52286960,5100,5100,5100,5100,0
|
|
20230829,102400,52286960,5100,5100,5100,5100,0
|
|
20230829,102300,52286960,5100,5100,5100,5100,6
|
|
20230829,102200,52256360,5100,5100,5100,5100,2
|
|
20230829,102100,52246160,5100,5100,5100,5100,0
|
|
20230829,102000,52246160,5100,5100,5100,5100,0
|
|
20230829,101900,52246160,5100,5100,5100,5100,216
|
|
20230829,101800,51144560,5110,5110,5110,5110,35
|
|
20230829,101700,50965710,5110,5110,5110,5110,0
|
|
20230829,101600,50965710,5110,5100,5110,5100,300
|
|
20230829,101500,49435250,5090,5090,5090,5090,0
|
|
20230829,101400,49435250,5090,5090,5090,5090,0
|
|
20230829,101300,49435250,5090,5090,5090,5090,0
|
|
20230829,101200,49435250,5090,5090,5090,5090,0
|
|
20230829,101100,49435250,5090,5090,5090,5090,0
|
|
20230829,101000,49435250,5090,5090,5090,5090,0
|
|
20230829,100900,49435250,5090,5090,5090,5090,33
|
|
20230829,100800,49267280,5090,5100,5100,5090,30
|
|
20230829,100700,49114460,5100,5100,5100,5100,200
|
|
20230829,100600,48094460,5100,5100,5100,5100,0
|
|
20230829,100500,48094460,5100,5100,5100,5100,957
|
|
20230829,100400,43213760,5100,5100,5100,5100,0
|
|
20230829,100300,43213760,5100,5100,5100,5100,41
|
|
20230829,100200,43004660,5110,5110,5110,5110,38
|
|
20230829,100100,42810480,5110,5110,5110,5110,0
|
|
20230829,100000,42810480,5110,5110,5110,5110,0
|
|
20230829,095900,42810480,5110,5110,5110,5110,1
|
|
20230829,095800,42805370,5090,5090,5090,5090,0
|
|
20230829,095700,42805370,5090,5090,5090,5090,0
|
|
20230829,095600,42805370,5090,5090,5090,5090,0
|
|
20230829,095500,42805370,5090,5090,5090,5090,2
|
|
20230829,095400,42795190,5090,5090,5090,5090,0
|
|
20230829,095300,42795190,5090,5090,5090,5090,310
|
|
20230829,095200,41217290,5100,5100,5100,5100,0
|
|
20230829,095100,41217290,5100,5100,5100,5100,0
|
|
20230829,095000,41217290,5100,5100,5100,5100,0
|
|
20230829,094900,41217290,5100,5100,5100,5100,143
|
|
20230829,094800,40487990,5100,5110,5110,5100,214
|
|
20230829,094700,39394490,5110,5110,5110,5110,0
|
|
20230829,094600,39394490,5110,5110,5110,5110,0
|
|
20230829,094500,39394490,5110,5110,5110,5110,164
|
|
20230829,094400,38556450,5110,5110,5110,5110,88
|
|
20230829,094300,38106770,5110,5110,5110,5110,0
|
|
20230829,094200,38106770,5110,5110,5110,5110,0
|
|
20230829,094100,38106770,5110,5110,5110,5110,30
|
|
20230829,094000,37953470,5100,5100,5100,5100,443
|
|
20230829,093900,35694170,5100,5080,5100,5080,25
|
|
20230829,093800,35566870,5090,5090,5090,5090,682
|
|
20230829,093700,32095490,5100,5100,5100,5100,1
|
|
20230829,093600,32090390,5100,5100,5100,5100,0
|
|
20230829,093500,32090390,5100,5100,5100,5100,441
|
|
20230829,093400,29841290,5100,5100,5100,5100,799
|
|
20230829,093300,25766390,5120,5120,5120,5120,0
|
|
20230829,093200,25766390,5120,5120,5120,5120,0
|
|
20230829,093100,25766390,5120,5100,5120,5100,47
|
|
20230829,093000,25526670,5120,5120,5120,5120,0
|
|
20230829,092900,25526670,5120,5120,5120,5120,34
|
|
20230829,092800,25352590,5120,5120,5120,5120,102
|
|
20230829,092700,24830350,5120,5120,5120,5120,0
|
|
20230829,092600,24830350,5120,5120,5120,5120,0
|
|
20230829,092500,24830350,5120,5120,5120,5120,19
|
|
20230829,092400,24733070,5110,5110,5110,5110,100
|
|
20230829,092300,24222070,5090,5100,5110,5090,174
|
|
20230829,092200,23334400,5100,5090,5100,5090,2557
|
|
20230829,092100,10297700,5080,5080,5080,5080,5
|
|
20230829,092000,10272300,5090,5090,5090,5090,10
|
|
20230829,091900,10221400,5090,5090,5090,5090,100
|
|
20230829,091800,9712400,5080,5080,5080,5080,1
|
|
20230829,091700,9707320,5090,5090,5090,5090,10
|
|
20230829,091600,9656420,5060,5060,5060,5060,0
|
|
20230829,091500,9656420,5060,5060,5060,5060,10
|
|
20230829,091400,9605820,5060,5060,5060,5060,2
|
|
20230829,091300,9595700,5060,5060,5060,5060,2
|
|
20230829,091200,9585580,5090,5100,5100,5070,154
|
|
20230829,091100,8800940,5100,5080,5100,5080,621
|
|
20230829,091000,5636770,5070,5070,5070,5070,0
|
|
20230829,090900,5636770,5070,5070,5070,5070,405
|
|
20230829,090800,3583420,5060,5060,5060,5060,22
|
|
20230829,090700,3472100,5060,5060,5060,5060,0
|
|
20230829,090600,3472100,5060,5060,5060,5060,73
|
|
20230829,090500,3102720,5060,5060,5060,5060,16
|
|
20230829,090400,3021760,5070,5070,5070,5070,186
|
|
20230829,090300,2078740,5070,5070,5070,5070,2
|
|
20230829,090200,2068600,5060,5060,5060,5060,0
|
|
20230829,090100,2068600,5060,5060,5060,5060,5
|
|
20230829,090000,2043300,5050,5010,5050,5010,407
|