621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,191800,134117050,5090,5090,5090,5090,2485
|
|
20230830,191700,134117050,5090,5090,5090,5090,0
|
|
20230830,191600,134117050,5090,5090,5090,5090,0
|
|
20230830,191500,134117050,5090,5090,5090,5090,0
|
|
20230830,191400,134117050,5090,5090,5090,5090,0
|
|
20230830,191300,134117050,5090,5090,5090,5090,0
|
|
20230830,191200,134117050,5090,5090,5090,5090,0
|
|
20230830,191100,134117050,5090,5090,5090,5090,0
|
|
20230830,191000,134117050,5090,5090,5090,5090,0
|
|
20230830,190900,134117050,5090,5090,5090,5090,0
|
|
20230830,190800,134117050,5090,5090,5090,5090,0
|
|
20230830,190700,134117050,5090,5090,5090,5090,0
|
|
20230830,190600,134117050,5090,5090,5090,5090,0
|
|
20230830,190500,134117050,5090,5090,5090,5090,0
|
|
20230830,190400,134117050,5090,5090,5090,5090,0
|
|
20230830,190300,134117050,5090,5090,5090,5090,0
|
|
20230830,190200,134117050,5090,5090,5090,5090,0
|
|
20230830,190100,134117050,5090,5090,5090,5090,0
|
|
20230830,190000,134117050,5090,5090,5090,5090,0
|
|
20230830,185900,134117050,5090,5090,5090,5090,0
|
|
20230830,185800,134117050,5090,5090,5090,5090,0
|
|
20230830,185700,134117050,5090,5090,5090,5090,0
|
|
20230830,185600,134117050,5090,5090,5090,5090,0
|
|
20230830,185500,134117050,5090,5090,5090,5090,0
|
|
20230830,185400,134117050,5090,5090,5090,5090,0
|
|
20230830,185300,134117050,5090,5090,5090,5090,0
|
|
20230830,185200,134117050,5090,5090,5090,5090,0
|
|
20230830,185100,134117050,5090,5090,5090,5090,0
|
|
20230830,185000,134117050,5090,5090,5090,5090,0
|
|
20230830,184900,134117050,5090,5090,5090,5090,0
|
|
20230830,184800,134117050,5090,5090,5090,5090,2485
|
|
20230830,184700,134117050,5090,5090,5090,5090,0
|
|
20230830,184600,134117050,5090,5090,5090,5090,0
|
|
20230830,184500,134117050,5090,5090,5090,5090,0
|
|
20230830,184400,134117050,5090,5090,5090,5090,0
|
|
20230830,184300,134117050,5090,5090,5090,5090,0
|
|
20230830,184200,134117050,5090,5090,5090,5090,0
|
|
20230830,184100,134117050,5090,5090,5090,5090,0
|
|
20230830,184000,134117050,5090,5090,5090,5090,0
|
|
20230830,183900,134117050,5090,5090,5090,5090,0
|
|
20230830,183800,134117050,5090,5090,5090,5090,0
|
|
20230830,183700,134117050,5090,5090,5090,5090,0
|
|
20230830,183600,134117050,5090,5090,5090,5090,0
|
|
20230830,183500,134117050,5090,5090,5090,5090,0
|
|
20230830,183400,134117050,5090,5090,5090,5090,0
|
|
20230830,183300,134117050,5090,5090,5090,5090,0
|
|
20230830,183200,134117050,5090,5090,5090,5090,0
|
|
20230830,183100,134117050,5090,5090,5090,5090,0
|
|
20230830,183000,134117050,5090,5090,5090,5090,0
|
|
20230830,182900,134117050,5090,5090,5090,5090,0
|
|
20230830,182800,134117050,5090,5090,5090,5090,0
|
|
20230830,182700,134117050,5090,5090,5090,5090,0
|
|
20230830,182600,134117050,5090,5090,5090,5090,0
|
|
20230830,182500,134117050,5090,5090,5090,5090,0
|
|
20230830,182400,134117050,5090,5090,5090,5090,0
|
|
20230830,182300,134117050,5090,5090,5090,5090,0
|
|
20230830,182200,134117050,5090,5090,5090,5090,0
|
|
20230830,182100,134117050,5090,5090,5090,5090,0
|
|
20230830,182000,134117050,5090,5090,5090,5090,0
|
|
20230830,181900,134117050,5090,5090,5090,5090,0
|
|
20230830,181800,134117050,5090,5090,5090,5090,2485
|
|
20230830,181700,134117050,5090,5090,5090,5090,0
|
|
20230830,181600,134117050,5090,5090,5090,5090,0
|
|
20230830,181500,134117050,5090,5090,5090,5090,0
|
|
20230830,181400,134117050,5090,5090,5090,5090,0
|
|
20230830,181300,134117050,5090,5090,5090,5090,0
|
|
20230830,181200,134117050,5090,5090,5090,5090,0
|
|
20230830,181100,134117050,5090,5090,5090,5090,0
|
|
20230830,181000,134117050,5090,5090,5090,5090,0
|
|
20230830,180900,134117050,5090,5090,5090,5090,0
|
|
20230830,180800,134117050,5090,5090,5090,5090,0
|
|
20230830,180700,134117050,5090,5090,5090,5090,0
|
|
20230830,180600,134117050,5090,5090,5090,5090,0
|
|
20230830,180500,134117050,5090,5090,5090,5090,0
|
|
20230830,180400,134117050,5090,5090,5090,5090,0
|
|
20230830,180300,134117050,5090,5090,5090,5090,0
|
|
20230830,180200,134117050,5090,5090,5090,5090,0
|
|
20230830,180100,134117050,5090,5090,5090,5090,0
|
|
20230830,180000,134117050,5090,5090,5090,5090,0
|
|
20230830,175900,134117050,5090,5090,5090,5090,0
|
|
20230830,175800,134117050,5090,5090,5090,5090,0
|
|
20230830,175700,134117050,5090,5090,5090,5090,0
|
|
20230830,175600,134117050,5090,5090,5090,5090,0
|
|
20230830,175500,134117050,5090,5090,5090,5090,0
|
|
20230830,175400,134117050,5090,5090,5090,5090,0
|
|
20230830,175300,134117050,5090,5090,5090,5090,0
|
|
20230830,175200,134117050,5090,5090,5090,5090,0
|
|
20230830,175100,134117050,5090,5090,5090,5090,0
|
|
20230830,175000,134117050,5090,5090,5090,5090,0
|
|
20230830,174900,134117050,5090,5090,5090,5090,0
|
|
20230830,174800,134117050,5090,5090,5090,5090,2485
|
|
20230830,174700,134117050,5090,5090,5090,5090,0
|
|
20230830,174600,134117050,5090,5090,5090,5090,0
|
|
20230830,174500,134117050,5090,5090,5090,5090,0
|
|
20230830,174400,134117050,5090,5090,5090,5090,0
|
|
20230830,174300,134117050,5090,5090,5090,5090,0
|
|
20230830,174200,134117050,5090,5090,5090,5090,0
|
|
20230830,174100,134117050,5090,5090,5090,5090,0
|
|
20230830,174000,134117050,5090,5090,5090,5090,0
|
|
20230830,173900,134117050,5090,5090,5090,5090,0
|
|
20230830,173800,134117050,5090,5090,5090,5090,0
|
|
20230830,173700,134117050,5090,5090,5090,5090,0
|
|
20230830,173600,134117050,5090,5090,5090,5090,0
|
|
20230830,173500,134117050,5090,5090,5090,5090,0
|
|
20230830,173400,134117050,5090,5090,5090,5090,0
|
|
20230830,173300,134117050,5090,5090,5090,5090,0
|
|
20230830,173200,134117050,5090,5090,5090,5090,0
|
|
20230830,173100,134117050,5090,5090,5090,5090,0
|
|
20230830,173000,134117050,5090,5090,5090,5090,0
|
|
20230830,172900,134117050,5090,5090,5090,5090,0
|
|
20230830,172800,134117050,5090,5090,5090,5090,0
|
|
20230830,172700,134117050,5090,5090,5090,5090,0
|
|
20230830,172600,134117050,5090,5090,5090,5090,0
|
|
20230830,172500,134117050,5090,5090,5090,5090,0
|
|
20230830,172400,134117050,5090,5090,5090,5090,0
|
|
20230830,172300,134117050,5090,5090,5090,5090,0
|
|
20230830,172200,134117050,5090,5090,5090,5090,0
|
|
20230830,172100,134117050,5090,5090,5090,5090,0
|
|
20230830,172000,134117050,5090,5090,5090,5090,0
|
|
20230830,171900,134117050,5090,5090,5090,5090,0
|
|
20230830,171800,134117050,5090,5090,5090,5090,2485
|
|
20230830,171700,134117050,5090,5090,5090,5090,0
|
|
20230830,171600,134117050,5090,5090,5090,5090,0
|
|
20230830,171500,134117050,5090,5090,5090,5090,0
|
|
20230830,171400,134117050,5090,5090,5090,5090,0
|
|
20230830,171300,134117050,5090,5090,5090,5090,0
|
|
20230830,171200,134117050,5090,5090,5090,5090,0
|
|
20230830,171100,134117050,5090,5090,5090,5090,0
|
|
20230830,171000,134117050,5090,5090,5090,5090,0
|
|
20230830,170900,134117050,5090,5090,5090,5090,0
|
|
20230830,170800,134117050,5090,5090,5090,5090,0
|
|
20230830,170700,134117050,5090,5090,5090,5090,0
|
|
20230830,170600,134117050,5090,5090,5090,5090,0
|
|
20230830,170500,134117050,5090,5090,5090,5090,0
|
|
20230830,170400,134117050,5090,5090,5090,5090,0
|
|
20230830,170300,134117050,5090,5090,5090,5090,0
|
|
20230830,170200,134117050,5090,5090,5090,5090,0
|
|
20230830,170100,134117050,5090,5090,5090,5090,0
|
|
20230830,170000,134117050,5090,5090,5090,5090,0
|
|
20230830,165900,134117050,5090,5090,5090,5090,0
|
|
20230830,165800,134117050,5090,5090,5090,5090,0
|
|
20230830,165700,134117050,5090,5090,5090,5090,0
|
|
20230830,165600,134117050,5090,5090,5090,5090,0
|
|
20230830,165500,134117050,5090,5090,5090,5090,0
|
|
20230830,165400,134117050,5090,5090,5090,5090,0
|
|
20230830,165300,134117050,5090,5090,5090,5090,0
|
|
20230830,165200,134117050,5090,5090,5090,5090,0
|
|
20230830,165100,134117050,5090,5090,5090,5090,0
|
|
20230830,165000,134117050,5090,5090,5090,5090,0
|
|
20230830,164900,134117050,5090,5090,5090,5090,0
|
|
20230830,164800,134117050,5090,5090,5090,5090,2485
|
|
20230830,164700,134117050,5090,5090,5090,5090,0
|
|
20230830,164600,134117050,5090,5090,5090,5090,0
|
|
20230830,164500,134117050,5090,5090,5090,5090,0
|
|
20230830,164400,134117050,5090,5090,5090,5090,0
|
|
20230830,164300,134117050,5090,5090,5090,5090,0
|
|
20230830,164200,134117050,5090,5090,5090,5090,0
|
|
20230830,164100,134117050,5090,5090,5090,5090,0
|
|
20230830,164000,134117050,5090,5090,5090,5090,0
|
|
20230830,163900,134117050,5090,5090,5090,5090,0
|
|
20230830,163800,134117050,5090,5090,5090,5090,0
|
|
20230830,163700,134117050,5090,5090,5090,5090,0
|
|
20230830,163600,134117050,5090,5090,5090,5090,0
|
|
20230830,163500,134117050,5090,5090,5090,5090,0
|
|
20230830,163400,134117050,5090,5090,5090,5090,0
|
|
20230830,163300,134117050,5090,5090,5090,5090,0
|
|
20230830,163200,134117050,5090,5090,5090,5090,0
|
|
20230830,163100,134117050,5090,5090,5090,5090,0
|
|
20230830,163000,134117050,5090,5090,5090,5090,0
|
|
20230830,162900,134117050,5090,5090,5090,5090,0
|
|
20230830,162800,134117050,5090,5090,5090,5090,0
|
|
20230830,162700,134117050,5090,5090,5090,5090,0
|
|
20230830,162600,134117050,5090,5090,5090,5090,0
|
|
20230830,162500,134117050,5090,5090,5090,5090,0
|
|
20230830,162400,134117050,5090,5090,5090,5090,0
|
|
20230830,162300,134117050,5090,5090,5090,5090,0
|
|
20230830,162200,134117050,5090,5090,5090,5090,0
|
|
20230830,162100,134117050,5090,5090,5090,5090,0
|
|
20230830,162000,134117050,5090,5090,5090,5090,0
|
|
20230830,161900,134117050,5090,5090,5090,5090,0
|
|
20230830,161800,134117050,5090,5090,5090,5090,2485
|
|
20230830,161700,134117050,5090,5090,5090,5090,0
|
|
20230830,161600,134117050,5090,5090,5090,5090,0
|
|
20230830,161500,134117050,5090,5090,5090,5090,0
|
|
20230830,161400,134117050,5090,5090,5090,5090,0
|
|
20230830,161300,134117050,5090,5090,5090,5090,0
|
|
20230830,161200,134117050,5090,5090,5090,5090,0
|
|
20230830,161100,134117050,5090,5090,5090,5090,0
|
|
20230830,161000,134117050,5090,5090,5090,5090,0
|
|
20230830,160900,134117050,5090,5090,5090,5090,0
|
|
20230830,160800,134117050,5090,5090,5090,5090,0
|
|
20230830,160700,134117050,5090,5090,5090,5090,0
|
|
20230830,160600,134117050,5090,5090,5090,5090,0
|
|
20230830,160500,134117050,5090,5090,5090,5090,0
|
|
20230830,160400,134117050,5090,5090,5090,5090,0
|
|
20230830,160300,134117050,5090,5090,5090,5090,0
|
|
20230830,160200,134117050,5090,5090,5090,5090,0
|
|
20230830,160100,134117050,5090,5090,5090,5090,0
|
|
20230830,160000,134117050,5090,5090,5090,5090,0
|
|
20230830,155900,134117050,5090,5090,5090,5090,0
|
|
20230830,155800,134117050,5090,5090,5090,5090,0
|
|
20230830,155700,134117050,5090,5090,5090,5090,0
|
|
20230830,155600,134117050,5090,5090,5090,5090,0
|
|
20230830,155500,134117050,5090,5090,5090,5090,0
|
|
20230830,155400,134117050,5090,5090,5090,5090,0
|
|
20230830,155300,134117050,5090,5090,5090,5090,0
|
|
20230830,155200,134117050,5090,5090,5090,5090,0
|
|
20230830,155100,134117050,5090,5090,5090,5090,0
|
|
20230830,155000,134117050,5090,5090,5090,5090,0
|
|
20230830,154900,134117050,5090,5090,5090,5090,0
|
|
20230830,154800,134117050,5090,5090,5090,5090,2485
|
|
20230830,154700,134117050,5090,5090,5090,5090,0
|
|
20230830,154600,134117050,5090,5090,5090,5090,0
|
|
20230830,154500,134117050,5090,5090,5090,5090,0
|
|
20230830,154400,134117050,5090,5090,5090,5090,0
|
|
20230830,154300,134117050,5090,5090,5090,5090,0
|
|
20230830,154200,134117050,5090,5090,5090,5090,0
|
|
20230830,154100,134117050,5090,5090,5090,5090,0
|
|
20230830,154000,134117050,5090,5090,5090,5090,0
|
|
20230830,153900,134117050,5090,5090,5090,5090,0
|
|
20230830,153800,134117050,5090,5090,5090,5090,0
|
|
20230830,153700,134117050,5090,5090,5090,5090,0
|
|
20230830,153600,134117050,5090,5090,5090,5090,0
|
|
20230830,153500,134117050,5090,5090,5090,5090,0
|
|
20230830,153400,134117050,5090,5090,5090,5090,0
|
|
20230830,153300,134117050,5090,5090,5090,5090,0
|
|
20230830,153200,134117050,5090,5090,5090,5090,0
|
|
20230830,153100,134117050,5090,5090,5090,5090,0
|
|
20230830,153000,134117050,5090,5090,5090,5090,2485
|
|
20230830,152900,121468400,5110,5110,5110,5110,0
|
|
20230830,152800,121468400,5110,5110,5110,5110,0
|
|
20230830,152700,121468400,5110,5110,5110,5110,0
|
|
20230830,152600,121468400,5110,5110,5110,5110,0
|
|
20230830,152500,121468400,5110,5110,5110,5110,0
|
|
20230830,152400,121468400,5110,5110,5110,5110,0
|
|
20230830,152300,121468400,5110,5110,5110,5110,0
|
|
20230830,152200,121468400,5110,5110,5110,5110,0
|
|
20230830,152100,121468400,5110,5110,5110,5110,0
|
|
20230830,152000,121468400,5110,5110,5110,5110,0
|
|
20230830,151900,121468400,5110,5120,5120,5110,14
|
|
20230830,151800,121396850,5110,5110,5110,5110,200
|
|
20230830,151700,120374850,5120,5110,5120,5110,402
|
|
20230830,151600,118320610,5110,5110,5120,5110,208
|
|
20230830,151500,117257650,5120,5120,5120,5120,33
|
|
20230830,151400,117088690,5110,5110,5110,5110,219
|
|
20230830,151300,115969600,5110,5110,5110,5110,50
|
|
20230830,151200,115714100,5120,5120,5120,5120,0
|
|
20230830,151100,115714100,5120,5120,5120,5120,31
|
|
20230830,151000,115555380,5120,5120,5120,5120,4
|
|
20230830,150900,115534900,5120,5120,5120,5120,0
|
|
20230830,150800,115534900,5120,5120,5120,5120,0
|
|
20230830,150700,115534900,5120,5110,5120,5110,97
|
|
20230830,150600,115039080,5120,5120,5120,5120,20
|
|
20230830,150500,114936680,5140,5140,5140,5140,0
|
|
20230830,150400,114936680,5140,5120,5140,5120,142
|
|
20230830,150300,114209620,5140,5140,5140,5140,0
|
|
20230830,150200,114209620,5140,5140,5140,5140,0
|
|
20230830,150100,114209620,5140,5140,5140,5140,0
|
|
20230830,150000,114209620,5140,5140,5140,5120,102
|
|
20230830,145900,113687340,5120,5120,5120,5120,0
|
|
20230830,145800,113687340,5120,5120,5120,5120,310
|
|
20230830,145700,112100140,5120,5120,5120,5120,648
|
|
20230830,145600,108782380,5140,5140,5140,5140,0
|
|
20230830,145500,108782380,5140,5140,5140,5140,0
|
|
20230830,145400,108782380,5140,5130,5140,5130,31
|
|
20230830,145300,108623340,5130,5130,5130,5130,200
|
|
20230830,145200,107597340,5140,5140,5140,5140,0
|
|
20230830,145100,107597340,5140,5140,5140,5140,0
|
|
20230830,145000,107597340,5140,5140,5140,5140,0
|
|
20230830,144900,107597340,5140,5140,5140,5140,0
|
|
20230830,144800,107597340,5140,5140,5140,5140,30
|
|
20230830,144700,107443140,5130,5130,5130,5130,0
|
|
20230830,144600,107443140,5130,5130,5130,5130,21
|
|
20230830,144500,107335410,5130,5130,5130,5130,2
|
|
20230830,144400,107325150,5140,5140,5140,5140,45
|
|
20230830,144300,107093850,5140,5140,5140,5140,200
|
|
20230830,144200,106065850,5140,5140,5140,5140,20
|
|
20230830,144100,105963050,5140,5140,5140,5140,42
|
|
20230830,144000,105747170,5140,5140,5140,5140,0
|
|
20230830,143900,105747170,5140,5140,5140,5140,1
|
|
20230830,143800,105742030,5130,5130,5130,5130,0
|
|
20230830,143700,105742030,5130,5130,5130,5130,6
|
|
20230830,143600,105711250,5150,5150,5150,5150,0
|
|
20230830,143500,105711250,5150,5150,5150,5150,96
|
|
20230830,143400,105216850,5160,5160,5160,5160,0
|
|
20230830,143300,105216850,5160,5150,5160,5150,110
|
|
20230830,143200,104649740,5150,5150,5150,5150,15
|
|
20230830,143100,104572490,5150,5140,5150,5140,588
|
|
20230830,143000,101545590,5130,5130,5130,5130,0
|
|
20230830,142900,101545590,5130,5130,5130,5130,59
|
|
20230830,142800,101242920,5130,5130,5130,5130,110
|
|
20230830,142700,100678620,5140,5130,5140,5110,729
|
|
20230830,142600,96944980,5120,5120,5120,5120,0
|
|
20230830,142500,96944980,5120,5120,5120,5120,3
|
|
20230830,142400,96929620,5160,5160,5160,5160,100
|
|
20230830,142300,96413620,5160,5130,5160,5130,1400
|
|
20230830,142200,89210030,5130,5130,5130,5130,0
|
|
20230830,142100,89210030,5130,5130,5130,5130,0
|
|
20230830,142000,89210030,5130,5130,5130,5130,0
|
|
20230830,141900,89210030,5130,5130,5130,5130,204
|
|
20230830,141800,88163510,5130,5130,5130,5130,0
|
|
20230830,141700,88163510,5130,5130,5130,5130,0
|
|
20230830,141600,88163510,5130,5130,5130,5130,0
|
|
20230830,141500,88163510,5130,5130,5130,5130,96
|
|
20230830,141400,87671030,5130,5130,5130,5130,410
|
|
20230830,141300,85567730,5120,5120,5120,5120,0
|
|
20230830,141200,85567730,5120,5120,5120,5120,0
|
|
20230830,141100,85567730,5120,5120,5120,5120,749
|
|
20230830,141000,81732850,5120,5120,5120,5120,0
|
|
20230830,140900,81732850,5120,5120,5120,5120,0
|
|
20230830,140800,81732850,5120,5120,5120,5120,0
|
|
20230830,140700,81732850,5120,5120,5120,5120,0
|
|
20230830,140600,81732850,5120,5120,5120,5120,0
|
|
20230830,140500,81732850,5120,5120,5120,5120,0
|
|
20230830,140400,81732850,5120,5120,5120,5120,0
|
|
20230830,140300,81732850,5120,5120,5120,5120,0
|
|
20230830,140200,81732850,5120,5120,5120,5120,43
|
|
20230830,140100,81512690,5120,5120,5120,5120,0
|
|
20230830,140000,81512690,5120,5120,5120,5120,0
|
|
20230830,135900,81512690,5120,5120,5120,5120,0
|
|
20230830,135800,81512690,5120,5120,5120,5120,15
|
|
20230830,135700,81435890,5120,5120,5120,5120,0
|
|
20230830,135600,81435890,5120,5120,5120,5120,0
|
|
20230830,135500,81435890,5120,5120,5120,5120,0
|
|
20230830,135400,81435890,5120,5120,5120,5120,197
|
|
20230830,135300,80427250,5110,5110,5110,5110,0
|
|
20230830,135200,80427250,5110,5110,5110,5110,0
|
|
20230830,135100,80427250,5110,5110,5110,5110,0
|
|
20230830,135000,80427250,5110,5110,5110,5110,0
|
|
20230830,134900,80427250,5110,5110,5110,5110,0
|
|
20230830,134800,80427250,5110,5110,5110,5110,200
|
|
20230830,134700,79405250,5100,5100,5100,5100,0
|
|
20230830,134600,79405250,5100,5100,5100,5100,0
|
|
20230830,134500,79405250,5100,5100,5100,5100,0
|
|
20230830,134400,79405250,5100,5100,5100,5100,2
|
|
20230830,134300,79395050,5120,5120,5120,5120,0
|
|
20230830,134200,79395050,5120,5120,5120,5120,0
|
|
20230830,134100,79395050,5120,5120,5120,5120,0
|
|
20230830,134000,79395050,5120,5120,5120,5120,1
|
|
20230830,133900,79389930,5110,5110,5110,5110,347
|
|
20230830,133800,77616760,5120,5120,5120,5120,0
|
|
20230830,133700,77616760,5120,5120,5120,5120,0
|
|
20230830,133600,77616760,5120,5120,5120,5120,0
|
|
20230830,133500,77616760,5120,5120,5120,5120,41
|
|
20230830,133400,77406840,5110,5110,5110,5110,60
|
|
20230830,133300,77100240,5120,5120,5120,5120,0
|
|
20230830,133200,77100240,5120,5120,5120,5120,0
|
|
20230830,133100,77100240,5120,5120,5120,5120,0
|
|
20230830,133000,77100240,5120,5120,5120,5120,0
|
|
20230830,132900,77100240,5120,5120,5120,5120,0
|
|
20230830,132800,77100240,5120,5120,5120,5120,0
|
|
20230830,132700,77100240,5120,5120,5120,5120,0
|
|
20230830,132600,77100240,5120,5120,5120,5120,0
|
|
20230830,132500,77100240,5120,5120,5120,5120,0
|
|
20230830,132400,77100240,5120,5120,5120,5120,3
|
|
20230830,132300,77084880,5130,5130,5130,5130,140
|
|
20230830,132200,76366680,5120,5120,5120,5120,242
|
|
20230830,132100,75127640,5120,5120,5120,5120,0
|
|
20230830,132000,75127640,5120,5120,5120,5120,0
|
|
20230830,131900,75127640,5120,5120,5120,5120,0
|
|
20230830,131800,75127640,5120,5120,5120,5120,0
|
|
20230830,131700,75127640,5120,5120,5120,5120,0
|
|
20230830,131600,75127640,5120,5120,5120,5120,0
|
|
20230830,131500,75127640,5120,5120,5120,5120,630
|
|
20230830,131400,71902040,5140,5140,5140,5140,0
|
|
20230830,131300,71902040,5140,5140,5140,5140,10
|
|
20230830,131200,71850640,5140,5140,5140,5140,0
|
|
20230830,131100,71850640,5140,5140,5140,5140,0
|
|
20230830,131000,71850640,5140,5140,5140,5140,0
|
|
20230830,130900,71850640,5140,5140,5140,5140,0
|
|
20230830,130800,71850640,5140,5140,5140,5140,8
|
|
20230830,130700,71809520,5130,5130,5130,5130,0
|
|
20230830,130600,71809520,5130,5130,5130,5130,120
|
|
20230830,130500,71193920,5130,5130,5130,5130,9
|
|
20230830,130400,71147750,5120,5120,5120,5120,10
|
|
20230830,130300,71096550,5110,5110,5110,5110,0
|
|
20230830,130200,71096550,5110,5110,5110,5110,0
|
|
20230830,130100,71096550,5110,5110,5110,5110,0
|
|
20230830,130000,71096550,5110,5110,5110,5110,0
|
|
20230830,125900,71096550,5110,5110,5110,5110,0
|
|
20230830,125800,71096550,5110,5110,5110,5110,0
|
|
20230830,125700,71096550,5110,5110,5110,5110,0
|
|
20230830,125600,71096550,5110,5110,5110,5110,0
|
|
20230830,125500,71096550,5110,5110,5110,5110,2
|
|
20230830,125400,71086330,5130,5130,5130,5130,40
|
|
20230830,125300,70881130,5110,5110,5110,5110,0
|
|
20230830,125200,70881130,5110,5110,5110,5110,0
|
|
20230830,125100,70881130,5110,5110,5110,5110,0
|
|
20230830,125000,70881130,5110,5110,5110,5110,0
|
|
20230830,124900,70881130,5110,5110,5110,5110,0
|
|
20230830,124800,70881130,5110,5110,5110,5110,0
|
|
20230830,124700,70881130,5110,5110,5110,5110,0
|
|
20230830,124600,70881130,5110,5110,5110,5110,0
|
|
20230830,124500,70881130,5110,5110,5110,5110,0
|
|
20230830,124400,70881130,5110,5110,5110,5110,0
|
|
20230830,124300,70881130,5110,5110,5110,5110,0
|
|
20230830,124200,70881130,5110,5110,5110,5110,0
|
|
20230830,124100,70881130,5110,5120,5120,5110,66
|
|
20230830,124000,70543250,5120,5120,5120,5120,0
|
|
20230830,123900,70543250,5120,5120,5120,5120,79
|
|
20230830,123800,70138770,5120,5120,5120,5120,202
|
|
20230830,123700,69104530,5110,5110,5110,5110,0
|
|
20230830,123600,69104530,5110,5110,5110,5110,0
|
|
20230830,123500,69104530,5110,5110,5110,5110,1
|
|
20230830,123400,69099420,5110,5110,5110,5110,0
|
|
20230830,123300,69099420,5110,5110,5110,5110,0
|
|
20230830,123200,69099420,5110,5110,5110,5110,0
|
|
20230830,123100,69099420,5110,5110,5110,5110,200
|
|
20230830,123000,68077420,5110,5110,5110,5110,0
|
|
20230830,122900,68077420,5110,5110,5110,5110,14
|
|
20230830,122800,68005880,5130,5130,5130,5130,0
|
|
20230830,122700,68005880,5130,5130,5130,5130,21
|
|
20230830,122600,67898150,5130,5130,5130,5130,0
|
|
20230830,122500,67898150,5130,5130,5130,5130,43
|
|
20230830,122400,67677560,5110,5110,5110,5110,100
|
|
20230830,122300,67166560,5130,5130,5130,5130,0
|
|
20230830,122200,67166560,5130,5130,5130,5130,0
|
|
20230830,122100,67166560,5130,5130,5130,5130,0
|
|
20230830,122000,67166560,5130,5130,5130,5130,0
|
|
20230830,121900,67166560,5130,5130,5130,5130,0
|
|
20230830,121800,67166560,5130,5130,5130,5130,0
|
|
20230830,121700,67166560,5130,5130,5130,5130,487
|
|
20230830,121600,64668250,5130,5130,5130,5130,0
|
|
20230830,121500,64668250,5130,5130,5130,5130,0
|
|
20230830,121400,64668250,5130,5130,5130,5130,0
|
|
20230830,121300,64668250,5130,5130,5130,5130,0
|
|
20230830,121200,64668250,5130,5130,5130,5130,0
|
|
20230830,121100,64668250,5130,5130,5130,5130,44
|
|
20230830,121000,64442530,5100,5100,5100,5100,0
|
|
20230830,120900,64442530,5100,5100,5100,5100,0
|
|
20230830,120800,64442530,5100,5100,5100,5100,0
|
|
20230830,120700,64442530,5100,5100,5100,5100,0
|
|
20230830,120600,64442530,5100,5100,5100,5100,0
|
|
20230830,120500,64442530,5100,5100,5100,5100,0
|
|
20230830,120400,64442530,5100,5100,5100,5100,0
|
|
20230830,120300,64442530,5100,5100,5100,5100,0
|
|
20230830,120200,64442530,5100,5100,5100,5100,0
|
|
20230830,120100,64442530,5100,5100,5100,5100,0
|
|
20230830,120000,64442530,5100,5100,5100,5100,34
|
|
20230830,115900,64269130,5120,5120,5120,5120,0
|
|
20230830,115800,64269130,5120,5120,5120,5120,5
|
|
20230830,115700,64243530,5100,5100,5100,5100,0
|
|
20230830,115600,64243530,5100,5100,5100,5100,0
|
|
20230830,115500,64243530,5100,5100,5100,5100,0
|
|
20230830,115400,64243530,5100,5100,5100,5100,0
|
|
20230830,115300,64243530,5100,5100,5100,5100,0
|
|
20230830,115200,64243530,5100,5100,5100,5100,2
|
|
20230830,115100,64233330,5120,5120,5120,5120,0
|
|
20230830,115000,64233330,5120,5120,5120,5120,0
|
|
20230830,114900,64233330,5120,5120,5120,5120,0
|
|
20230830,114800,64233330,5120,5120,5120,5120,0
|
|
20230830,114700,64233330,5120,5120,5120,5120,39
|
|
20230830,114600,64033650,5100,5100,5100,5100,0
|
|
20230830,114500,64033650,5100,5100,5100,5100,0
|
|
20230830,114400,64033650,5100,5110,5110,5100,105
|
|
20230830,114300,63498100,5110,5110,5110,5110,12
|
|
20230830,114200,63436780,5100,5100,5100,5100,0
|
|
20230830,114100,63436780,5100,5100,5100,5100,233
|
|
20230830,114000,62248480,5090,5090,5090,5090,2
|
|
20230830,113900,62238300,5080,5080,5080,5080,0
|
|
20230830,113800,62238300,5080,5080,5080,5080,0
|
|
20230830,113700,62238300,5080,5080,5080,5080,82
|
|
20230830,113600,61821740,5080,5080,5080,5080,0
|
|
20230830,113500,61821740,5080,5080,5080,5080,2
|
|
20230830,113400,61811580,5070,5090,5100,5020,3543
|
|
20230830,113300,43895770,5100,5100,5100,5100,0
|
|
20230830,113200,43895770,5100,5110,5120,5100,1913
|
|
20230830,113100,34120570,5120,5120,5120,5120,0
|
|
20230830,113000,34120570,5120,5120,5120,5120,0
|
|
20230830,112900,34120570,5120,5110,5120,5110,512
|
|
20230830,112800,31503860,5110,5110,5110,5110,0
|
|
20230830,112700,31503860,5110,5110,5110,5110,0
|
|
20230830,112600,31503860,5110,5110,5110,5110,0
|
|
20230830,112500,31503860,5110,5110,5110,5110,0
|
|
20230830,112400,31503860,5110,5110,5110,5110,0
|
|
20230830,112300,31503860,5110,5110,5110,5110,0
|
|
20230830,112200,31503860,5110,5110,5110,5110,0
|
|
20230830,112100,31503860,5110,5110,5110,5110,24
|
|
20230830,112000,31381220,5110,5110,5110,5110,0
|
|
20230830,111900,31381220,5110,5110,5110,5110,0
|
|
20230830,111800,31381220,5110,5110,5110,5110,0
|
|
20230830,111700,31381220,5110,5110,5110,5110,0
|
|
20230830,111600,31381220,5110,5110,5110,5110,0
|
|
20230830,111500,31381220,5110,5110,5110,5110,0
|
|
20230830,111400,31381220,5110,5110,5110,5110,0
|
|
20230830,111300,31381220,5110,5110,5110,5110,0
|
|
20230830,111200,31381220,5110,5110,5110,5110,0
|
|
20230830,111100,31381220,5110,5110,5110,5110,5
|
|
20230830,111000,31355670,5110,5110,5110,5110,5
|
|
20230830,110900,31330120,5100,5100,5100,5100,0
|
|
20230830,110800,31330120,5100,5100,5100,5100,0
|
|
20230830,110700,31330120,5100,5100,5100,5100,0
|
|
20230830,110600,31330120,5100,5100,5100,5100,20
|
|
20230830,110500,31228120,5090,5090,5090,5090,0
|
|
20230830,110400,31228120,5090,5090,5090,5090,0
|
|
20230830,110300,31228120,5090,5090,5090,5090,0
|
|
20230830,110200,31228120,5090,5090,5090,5090,0
|
|
20230830,110100,31228120,5090,5090,5090,5090,4
|
|
20230830,110000,31207760,5090,5090,5090,5090,0
|
|
20230830,105900,31207760,5090,5090,5090,5090,0
|
|
20230830,105800,31207760,5090,5090,5090,5090,0
|
|
20230830,105700,31207760,5090,5090,5090,5090,16
|
|
20230830,105600,31126320,5090,5090,5090,5090,0
|
|
20230830,105500,31126320,5090,5090,5090,5090,0
|
|
20230830,105400,31126320,5090,5090,5090,5090,0
|
|
20230830,105300,31126320,5090,5090,5090,5090,0
|
|
20230830,105200,31126320,5090,5090,5090,5090,0
|
|
20230830,105100,31126320,5090,5090,5090,5090,0
|
|
20230830,105000,31126320,5090,5090,5090,5090,0
|
|
20230830,104900,31126320,5090,5090,5090,5090,0
|
|
20230830,104800,31126320,5090,5090,5090,5090,46
|
|
20230830,104700,30892180,5100,5100,5100,5100,0
|
|
20230830,104600,30892180,5100,5100,5100,5100,183
|
|
20230830,104500,29958880,5100,5100,5100,5100,0
|
|
20230830,104400,29958880,5100,5100,5100,5100,0
|
|
20230830,104300,29958880,5100,5100,5100,5100,0
|
|
20230830,104200,29958880,5100,5100,5120,5100,62
|
|
20230830,104100,29642040,5100,5100,5100,5100,20
|
|
20230830,104000,29540040,5100,5100,5100,5100,10
|
|
20230830,103900,29489040,5120,5120,5120,5120,0
|
|
20230830,103800,29489040,5120,5120,5120,5120,0
|
|
20230830,103700,29489040,5120,5110,5120,5110,30
|
|
20230830,103600,29335730,5100,5110,5110,5100,102
|
|
20230830,103500,28815510,5110,5110,5110,5110,0
|
|
20230830,103400,28815510,5110,5110,5110,5110,0
|
|
20230830,103300,28815510,5110,5110,5110,5110,253
|
|
20230830,103200,27522680,5110,5110,5110,5110,0
|
|
20230830,103100,27522680,5110,5110,5110,5110,16
|
|
20230830,103000,27440920,5110,5110,5110,5110,0
|
|
20230830,102900,27440920,5110,5110,5110,5110,0
|
|
20230830,102800,27440920,5110,5110,5110,5110,1
|
|
20230830,102700,27435810,5110,5110,5110,5110,1
|
|
20230830,102600,27430700,5140,5120,5140,5120,229
|
|
20230830,102500,26255820,5120,5120,5120,5120,24
|
|
20230830,102400,26132940,5110,5110,5110,5110,0
|
|
20230830,102300,26132940,5110,5110,5110,5110,0
|
|
20230830,102200,26132940,5110,5110,5110,5110,0
|
|
20230830,102100,26132940,5110,5110,5110,5110,0
|
|
20230830,102000,26132940,5110,5110,5110,5110,66
|
|
20230830,101900,25795680,5110,5110,5110,5110,0
|
|
20230830,101800,25795680,5110,5110,5110,5110,20
|
|
20230830,101700,25693480,5110,5110,5110,5110,0
|
|
20230830,101600,25693480,5110,5110,5110,5110,137
|
|
20230830,101500,24993410,5120,5120,5120,5120,0
|
|
20230830,101400,24993410,5120,5120,5120,5120,0
|
|
20230830,101300,24993410,5120,5120,5120,5120,0
|
|
20230830,101200,24993410,5120,5120,5120,5120,0
|
|
20230830,101100,24993410,5120,5110,5120,5110,22
|
|
20230830,101000,24880980,5100,5100,5100,5100,0
|
|
20230830,100900,24880980,5100,5100,5100,5100,0
|
|
20230830,100800,24880980,5100,5100,5100,5100,1
|
|
20230830,100700,24875880,5100,5100,5100,5100,2
|
|
20230830,100600,24865680,5110,5100,5110,5100,67
|
|
20230830,100500,24523610,5110,5110,5110,5110,0
|
|
20230830,100400,24523610,5110,5110,5110,5110,0
|
|
20230830,100300,24523610,5110,5110,5110,5110,0
|
|
20230830,100200,24523610,5110,5110,5110,5110,0
|
|
20230830,100100,24523610,5110,5110,5110,5110,0
|
|
20230830,100000,24523610,5110,5110,5110,5110,0
|
|
20230830,095900,24523610,5110,5110,5110,5110,21
|
|
20230830,095800,24416300,5110,5110,5110,5110,0
|
|
20230830,095700,24416300,5110,5110,5110,5110,0
|
|
20230830,095600,24416300,5110,5110,5110,5110,0
|
|
20230830,095500,24416300,5110,5100,5110,5100,795
|
|
20230830,095400,20361350,5100,5100,5100,5100,0
|
|
20230830,095300,20361350,5100,5100,5100,5100,0
|
|
20230830,095200,20361350,5100,5100,5100,5100,0
|
|
20230830,095100,20361350,5100,5100,5100,5100,0
|
|
20230830,095000,20361350,5100,5100,5100,5100,0
|
|
20230830,094900,20361350,5100,5100,5100,5100,0
|
|
20230830,094800,20361350,5100,5100,5100,5100,0
|
|
20230830,094700,20361350,5100,5100,5100,5100,1
|
|
20230830,094600,20356250,5120,5120,5120,5120,0
|
|
20230830,094500,20356250,5120,5120,5120,5120,0
|
|
20230830,094400,20356250,5120,5120,5120,5120,1
|
|
20230830,094300,20351130,5120,5120,5120,5120,0
|
|
20230830,094200,20351130,5120,5120,5120,5120,0
|
|
20230830,094100,20351130,5120,5120,5120,5120,0
|
|
20230830,094000,20351130,5120,5120,5120,5120,0
|
|
20230830,093900,20351130,5120,5120,5120,5120,0
|
|
20230830,093800,20351130,5120,5120,5120,5120,0
|
|
20230830,093700,20351130,5120,5120,5120,5120,1
|
|
20230830,093600,20346010,5120,5120,5120,5120,2
|
|
20230830,093500,20335770,5090,5090,5090,5090,0
|
|
20230830,093400,20335770,5090,5090,5090,5090,4
|
|
20230830,093300,20315410,5090,5090,5090,5090,0
|
|
20230830,093200,20315410,5090,5090,5090,5090,0
|
|
20230830,093100,20315410,5090,5090,5090,5090,0
|
|
20230830,093000,20315410,5090,5090,5090,5090,0
|
|
20230830,092900,20315410,5090,5090,5090,5090,0
|
|
20230830,092800,20315410,5090,5090,5090,5090,0
|
|
20230830,092700,20315410,5090,5090,5090,5090,40
|
|
20230830,092600,20111810,5100,5100,5100,5100,0
|
|
20230830,092500,20111810,5100,5110,5140,5100,14
|
|
20230830,092400,20040250,5100,5100,5150,5100,86
|
|
20230830,092300,19600550,5100,5100,5100,5100,13
|
|
20230830,092200,19534250,5100,5100,5100,5100,0
|
|
20230830,092100,19534250,5100,5100,5100,5100,0
|
|
20230830,092000,19534250,5100,5100,5100,5100,0
|
|
20230830,091900,19534250,5100,5130,5160,5100,371
|
|
20230830,091800,17623660,5090,5100,5100,5090,125
|
|
20230830,091700,16987400,5140,5090,5140,5090,210
|
|
20230830,091600,15916950,5100,5100,5100,5100,0
|
|
20230830,091500,15916950,5100,5100,5100,5100,234
|
|
20230830,091400,14723550,5090,5090,5090,5090,0
|
|
20230830,091300,14723550,5090,5090,5090,5090,0
|
|
20230830,091200,14723550,5090,5100,5100,5090,251
|
|
20230830,091100,13445940,5110,5120,5120,5110,949
|
|
20230830,091000,8595950,5120,5120,5120,5110,200
|
|
20230830,090900,7573620,5150,5150,5150,5150,0
|
|
20230830,090800,7573620,5150,5140,5150,5140,24
|
|
20230830,090700,7450250,5110,5110,5140,5110,420
|
|
20230830,090600,5303360,5090,5090,5090,5090,186
|
|
20230830,090500,4356620,5090,5090,5090,5090,0
|
|
20230830,090400,4356620,5090,5090,5090,5090,160
|
|
20230830,090300,3542220,5110,5110,5110,5110,0
|
|
20230830,090200,3542220,5110,5110,5110,5110,23
|
|
20230830,090100,3424690,5100,5100,5100,5090,29
|
|
20230830,090000,3276910,5100,5080,5100,5080,645
|