616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191300,134766380,5130,5130,5130,5130,1111
|
|
20230905,191200,134766380,5130,5130,5130,5130,0
|
|
20230905,191100,134766380,5130,5130,5130,5130,0
|
|
20230905,191000,134766380,5130,5130,5130,5130,0
|
|
20230905,190900,134766380,5130,5130,5130,5130,0
|
|
20230905,190800,134766380,5130,5130,5130,5130,0
|
|
20230905,190700,134766380,5130,5130,5130,5130,0
|
|
20230905,190600,134766380,5130,5130,5130,5130,0
|
|
20230905,190500,134766380,5130,5130,5130,5130,0
|
|
20230905,190400,134766380,5130,5130,5130,5130,0
|
|
20230905,190300,134766380,5130,5130,5130,5130,0
|
|
20230905,190200,134766380,5130,5130,5130,5130,0
|
|
20230905,190100,134766380,5130,5130,5130,5130,0
|
|
20230905,190000,134766380,5130,5130,5130,5130,0
|
|
20230905,185900,134766380,5130,5130,5130,5130,0
|
|
20230905,185800,134766380,5130,5130,5130,5130,0
|
|
20230905,185700,134766380,5130,5130,5130,5130,0
|
|
20230905,185600,134766380,5130,5130,5130,5130,0
|
|
20230905,185500,134766380,5130,5130,5130,5130,0
|
|
20230905,185400,134766380,5130,5130,5130,5130,0
|
|
20230905,185300,134766380,5130,5130,5130,5130,0
|
|
20230905,185200,134766380,5130,5130,5130,5130,0
|
|
20230905,185100,134766380,5130,5130,5130,5130,0
|
|
20230905,185000,134766380,5130,5130,5130,5130,0
|
|
20230905,184900,134766380,5130,5130,5130,5130,0
|
|
20230905,184800,134766380,5130,5130,5130,5130,0
|
|
20230905,184700,134766380,5130,5130,5130,5130,0
|
|
20230905,184600,134766380,5130,5130,5130,5130,0
|
|
20230905,184500,134766380,5130,5130,5130,5130,0
|
|
20230905,184400,134766380,5130,5130,5130,5130,0
|
|
20230905,184300,134766380,5130,5130,5130,5130,1111
|
|
20230905,184200,134766380,5130,5130,5130,5130,0
|
|
20230905,184100,134766380,5130,5130,5130,5130,0
|
|
20230905,184000,134766380,5130,5130,5130,5130,0
|
|
20230905,183900,134766380,5130,5130,5130,5130,0
|
|
20230905,183800,134766380,5130,5130,5130,5130,0
|
|
20230905,183700,134766380,5130,5130,5130,5130,0
|
|
20230905,183600,134766380,5130,5130,5130,5130,0
|
|
20230905,183500,134766380,5130,5130,5130,5130,0
|
|
20230905,183400,134766380,5130,5130,5130,5130,0
|
|
20230905,183300,134766380,5130,5130,5130,5130,0
|
|
20230905,183200,134766380,5130,5130,5130,5130,0
|
|
20230905,183100,134766380,5130,5130,5130,5130,0
|
|
20230905,183000,134766380,5130,5130,5130,5130,0
|
|
20230905,182900,134766380,5130,5130,5130,5130,0
|
|
20230905,182800,134766380,5130,5130,5130,5130,0
|
|
20230905,182700,134766380,5130,5130,5130,5130,0
|
|
20230905,182600,134766380,5130,5130,5130,5130,0
|
|
20230905,182500,134766380,5130,5130,5130,5130,0
|
|
20230905,182400,134766380,5130,5130,5130,5130,0
|
|
20230905,182300,134766380,5130,5130,5130,5130,0
|
|
20230905,182200,134766380,5130,5130,5130,5130,0
|
|
20230905,182100,134766380,5130,5130,5130,5130,0
|
|
20230905,182000,134766380,5130,5130,5130,5130,0
|
|
20230905,181900,134766380,5130,5130,5130,5130,0
|
|
20230905,181800,134766380,5130,5130,5130,5130,0
|
|
20230905,181700,134766380,5130,5130,5130,5130,0
|
|
20230905,181600,134766380,5130,5130,5130,5130,0
|
|
20230905,181500,134766380,5130,5130,5130,5130,0
|
|
20230905,181400,134766380,5130,5130,5130,5130,0
|
|
20230905,181300,134766380,5130,5130,5130,5130,1111
|
|
20230905,181200,134766380,5130,5130,5130,5130,0
|
|
20230905,181100,134766380,5130,5130,5130,5130,0
|
|
20230905,181000,134766380,5130,5130,5130,5130,0
|
|
20230905,180900,134766380,5130,5130,5130,5130,0
|
|
20230905,180800,134766380,5130,5130,5130,5130,0
|
|
20230905,180700,134766380,5130,5130,5130,5130,0
|
|
20230905,180600,134766380,5130,5130,5130,5130,0
|
|
20230905,180500,134766380,5130,5130,5130,5130,0
|
|
20230905,180400,134766380,5130,5130,5130,5130,0
|
|
20230905,180300,134766380,5130,5130,5130,5130,0
|
|
20230905,180200,134766380,5130,5130,5130,5130,0
|
|
20230905,180100,134766380,5130,5130,5130,5130,0
|
|
20230905,180000,134766380,5130,5130,5130,5130,0
|
|
20230905,175900,134766380,5130,5130,5130,5130,0
|
|
20230905,175800,134766380,5130,5130,5130,5130,0
|
|
20230905,175700,134766380,5130,5130,5130,5130,0
|
|
20230905,175600,134766380,5130,5130,5130,5130,0
|
|
20230905,175500,134766380,5130,5130,5130,5130,0
|
|
20230905,175400,134766380,5130,5130,5130,5130,0
|
|
20230905,175300,134766380,5130,5130,5130,5130,0
|
|
20230905,175200,134766380,5130,5130,5130,5130,0
|
|
20230905,175100,134766380,5130,5130,5130,5130,0
|
|
20230905,175000,134766380,5130,5130,5130,5130,0
|
|
20230905,174900,134766380,5130,5130,5130,5130,0
|
|
20230905,174800,134766380,5130,5130,5130,5130,0
|
|
20230905,174700,134766380,5130,5130,5130,5130,0
|
|
20230905,174600,134766380,5130,5130,5130,5130,0
|
|
20230905,174500,134766380,5130,5130,5130,5130,0
|
|
20230905,174400,134766380,5130,5130,5130,5130,0
|
|
20230905,174300,134766380,5130,5130,5130,5130,1111
|
|
20230905,174200,134766380,5130,5130,5130,5130,0
|
|
20230905,174100,134766380,5130,5130,5130,5130,0
|
|
20230905,174000,134766380,5130,5130,5130,5130,0
|
|
20230905,173900,134766380,5130,5130,5130,5130,0
|
|
20230905,173800,134766380,5130,5130,5130,5130,0
|
|
20230905,173700,134766380,5130,5130,5130,5130,0
|
|
20230905,173600,134766380,5130,5130,5130,5130,0
|
|
20230905,173500,134766380,5130,5130,5130,5130,0
|
|
20230905,173400,134766380,5130,5130,5130,5130,0
|
|
20230905,173300,134766380,5130,5130,5130,5130,0
|
|
20230905,173200,134766380,5130,5130,5130,5130,0
|
|
20230905,173100,134766380,5130,5130,5130,5130,0
|
|
20230905,173000,134766380,5130,5130,5130,5130,0
|
|
20230905,172900,134766380,5130,5130,5130,5130,0
|
|
20230905,172800,134766380,5130,5130,5130,5130,0
|
|
20230905,172700,134766380,5130,5130,5130,5130,0
|
|
20230905,172600,134766380,5130,5130,5130,5130,0
|
|
20230905,172500,134766380,5130,5130,5130,5130,0
|
|
20230905,172400,134766380,5130,5130,5130,5130,0
|
|
20230905,172300,134766380,5130,5130,5130,5130,0
|
|
20230905,172200,134766380,5130,5130,5130,5130,0
|
|
20230905,172100,134766380,5130,5130,5130,5130,0
|
|
20230905,172000,134766380,5130,5130,5130,5130,0
|
|
20230905,171900,134766380,5130,5130,5130,5130,0
|
|
20230905,171800,134766380,5130,5130,5130,5130,0
|
|
20230905,171700,134766380,5130,5130,5130,5130,0
|
|
20230905,171600,134766380,5130,5130,5130,5130,0
|
|
20230905,171500,134766380,5130,5130,5130,5130,0
|
|
20230905,171400,134766380,5130,5130,5130,5130,0
|
|
20230905,171300,134766380,5130,5130,5130,5130,1111
|
|
20230905,171200,134766380,5130,5130,5130,5130,0
|
|
20230905,171100,134766380,5130,5130,5130,5130,0
|
|
20230905,171000,134766380,5130,5130,5130,5130,0
|
|
20230905,170900,134766380,5130,5130,5130,5130,0
|
|
20230905,170800,134766380,5130,5130,5130,5130,0
|
|
20230905,170700,134766380,5130,5130,5130,5130,0
|
|
20230905,170600,134766380,5130,5130,5130,5130,0
|
|
20230905,170500,134766380,5130,5130,5130,5130,0
|
|
20230905,170400,134766380,5130,5130,5130,5130,0
|
|
20230905,170300,134766380,5130,5130,5130,5130,0
|
|
20230905,170200,134766380,5130,5130,5130,5130,0
|
|
20230905,170100,134766380,5130,5130,5130,5130,0
|
|
20230905,170000,134766380,5130,5130,5130,5130,0
|
|
20230905,165900,134766380,5130,5130,5130,5130,0
|
|
20230905,165800,134766380,5130,5130,5130,5130,0
|
|
20230905,165700,134766380,5130,5130,5130,5130,0
|
|
20230905,165600,134766380,5130,5130,5130,5130,0
|
|
20230905,165500,134766380,5130,5130,5130,5130,0
|
|
20230905,165400,134766380,5130,5130,5130,5130,0
|
|
20230905,165300,134766380,5130,5130,5130,5130,0
|
|
20230905,165200,134766380,5130,5130,5130,5130,0
|
|
20230905,165100,134766380,5130,5130,5130,5130,0
|
|
20230905,165000,134766380,5130,5130,5130,5130,0
|
|
20230905,164900,134766380,5130,5130,5130,5130,0
|
|
20230905,164800,134766380,5130,5130,5130,5130,0
|
|
20230905,164700,134766380,5130,5130,5130,5130,0
|
|
20230905,164600,134766380,5130,5130,5130,5130,0
|
|
20230905,164500,134766380,5130,5130,5130,5130,0
|
|
20230905,164400,134766380,5130,5130,5130,5130,0
|
|
20230905,164300,134766380,5130,5130,5130,5130,1111
|
|
20230905,164200,134766380,5130,5130,5130,5130,0
|
|
20230905,164100,134766380,5130,5130,5130,5130,0
|
|
20230905,164000,134766380,5130,5130,5130,5130,0
|
|
20230905,163900,134766380,5130,5130,5130,5130,0
|
|
20230905,163800,134766380,5130,5130,5130,5130,0
|
|
20230905,163700,134766380,5130,5130,5130,5130,0
|
|
20230905,163600,134766380,5130,5130,5130,5130,0
|
|
20230905,163500,134766380,5130,5130,5130,5130,0
|
|
20230905,163400,134766380,5130,5130,5130,5130,0
|
|
20230905,163300,134766380,5130,5130,5130,5130,0
|
|
20230905,163200,134766380,5130,5130,5130,5130,0
|
|
20230905,163100,134766380,5130,5130,5130,5130,0
|
|
20230905,163000,134766380,5130,5130,5130,5130,0
|
|
20230905,162900,134766380,5130,5130,5130,5130,0
|
|
20230905,162800,134766380,5130,5130,5130,5130,0
|
|
20230905,162700,134766380,5130,5130,5130,5130,0
|
|
20230905,162600,134766380,5130,5130,5130,5130,0
|
|
20230905,162500,134766380,5130,5130,5130,5130,0
|
|
20230905,162400,134766380,5130,5130,5130,5130,0
|
|
20230905,162300,134766380,5130,5130,5130,5130,0
|
|
20230905,162200,134766380,5130,5130,5130,5130,0
|
|
20230905,162100,134766380,5130,5130,5130,5130,0
|
|
20230905,162000,134766380,5130,5130,5130,5130,0
|
|
20230905,161900,134766380,5130,5130,5130,5130,0
|
|
20230905,161800,134766380,5130,5130,5130,5130,0
|
|
20230905,161700,134766380,5130,5130,5130,5130,0
|
|
20230905,161600,134766380,5130,5130,5130,5130,0
|
|
20230905,161500,134766380,5130,5130,5130,5130,0
|
|
20230905,161400,134766380,5130,5130,5130,5130,0
|
|
20230905,161300,134766380,5130,5130,5130,5130,1111
|
|
20230905,161200,134766380,5130,5130,5130,5130,0
|
|
20230905,161100,134766380,5130,5130,5130,5130,0
|
|
20230905,161000,134766380,5130,5130,5130,5130,0
|
|
20230905,160900,134766380,5130,5130,5130,5130,0
|
|
20230905,160800,134766380,5130,5130,5130,5130,0
|
|
20230905,160700,134766380,5130,5130,5130,5130,0
|
|
20230905,160600,134766380,5130,5130,5130,5130,0
|
|
20230905,160500,134766380,5130,5130,5130,5130,0
|
|
20230905,160400,134766380,5130,5130,5130,5130,0
|
|
20230905,160300,134766380,5130,5130,5130,5130,0
|
|
20230905,160200,134766380,5130,5130,5130,5130,0
|
|
20230905,160100,134766380,5130,5130,5130,5130,0
|
|
20230905,160000,134766380,5130,5130,5130,5130,0
|
|
20230905,155900,134766380,5130,5130,5130,5130,0
|
|
20230905,155800,134766380,5130,5130,5130,5130,0
|
|
20230905,155700,134766380,5130,5130,5130,5130,0
|
|
20230905,155600,134766380,5130,5130,5130,5130,0
|
|
20230905,155500,134766380,5130,5130,5130,5130,0
|
|
20230905,155400,134766380,5130,5130,5130,5130,0
|
|
20230905,155300,134766380,5130,5130,5130,5130,0
|
|
20230905,155200,134766380,5130,5130,5130,5130,0
|
|
20230905,155100,134766380,5130,5130,5130,5130,0
|
|
20230905,155000,134766380,5130,5130,5130,5130,0
|
|
20230905,154900,134766380,5130,5130,5130,5130,0
|
|
20230905,154800,134766380,5130,5130,5130,5130,0
|
|
20230905,154700,134766380,5130,5130,5130,5130,0
|
|
20230905,154600,134766380,5130,5130,5130,5130,0
|
|
20230905,154500,134766380,5130,5130,5130,5130,0
|
|
20230905,154400,134766380,5130,5130,5130,5130,0
|
|
20230905,154300,134766380,5130,5130,5130,5130,1111
|
|
20230905,154200,134766380,5130,5130,5130,5130,0
|
|
20230905,154100,134766380,5130,5130,5130,5130,0
|
|
20230905,154000,134766380,5130,5130,5130,5130,0
|
|
20230905,153900,134766380,5130,5130,5130,5130,0
|
|
20230905,153800,134766380,5130,5130,5130,5130,0
|
|
20230905,153700,134766380,5130,5130,5130,5130,0
|
|
20230905,153600,134766380,5130,5130,5130,5130,0
|
|
20230905,153500,134766380,5130,5130,5130,5130,0
|
|
20230905,153400,134766380,5130,5130,5130,5130,0
|
|
20230905,153300,134766380,5130,5130,5130,5130,0
|
|
20230905,153200,134766380,5130,5130,5130,5130,0
|
|
20230905,153100,134766380,5130,5130,5130,5130,0
|
|
20230905,153000,134766380,5130,5130,5130,5130,1111
|
|
20230905,152900,129066950,5130,5130,5130,5130,0
|
|
20230905,152800,129066950,5130,5130,5130,5130,0
|
|
20230905,152700,129066950,5130,5130,5130,5130,0
|
|
20230905,152600,129066950,5130,5130,5130,5130,0
|
|
20230905,152500,129066950,5130,5130,5130,5130,0
|
|
20230905,152400,129066950,5130,5130,5130,5130,0
|
|
20230905,152300,129066950,5130,5130,5130,5130,0
|
|
20230905,152200,129066950,5130,5130,5130,5130,0
|
|
20230905,152100,129066950,5130,5130,5130,5130,0
|
|
20230905,152000,129066950,5130,5130,5130,5130,0
|
|
20230905,151900,129066950,5130,5130,5130,5130,5
|
|
20230905,151800,129041300,5130,5130,5130,5130,2
|
|
20230905,151700,129031040,5130,5100,5130,5100,388
|
|
20230905,151600,127052210,5130,5130,5130,5130,14
|
|
20230905,151500,126980390,5100,5120,5130,5100,133
|
|
20230905,151400,126302040,5110,5120,5120,5110,500
|
|
20230905,151300,123746190,5130,5130,5130,5130,0
|
|
20230905,151200,123746190,5130,5130,5130,5130,10
|
|
20230905,151100,123694890,5130,5130,5130,5130,32
|
|
20230905,151000,123530730,5130,5130,5130,5130,0
|
|
20230905,150900,123530730,5130,5130,5130,5130,0
|
|
20230905,150800,123530730,5130,5130,5130,5130,2
|
|
20230905,150700,123520470,5120,5120,5120,5120,0
|
|
20230905,150600,123520470,5120,5120,5120,5120,10
|
|
20230905,150500,123469270,5130,5130,5130,5130,42
|
|
20230905,150400,123253810,5130,5130,5130,5130,0
|
|
20230905,150300,123253810,5130,5130,5130,5130,0
|
|
20230905,150200,123253810,5130,5130,5130,5130,19
|
|
20230905,150100,123156340,5140,5140,5140,5140,0
|
|
20230905,150000,123156340,5140,5140,5140,5140,0
|
|
20230905,145900,123156340,5140,5140,5140,5140,0
|
|
20230905,145800,123156340,5140,5140,5140,5140,0
|
|
20230905,145700,123156340,5140,5140,5140,5140,0
|
|
20230905,145600,123156340,5140,5140,5140,5140,0
|
|
20230905,145500,123156340,5140,5140,5140,5140,69
|
|
20230905,145400,122801680,5140,5140,5140,5140,0
|
|
20230905,145300,122801680,5140,5140,5140,5140,200
|
|
20230905,145200,121773680,5150,5150,5150,5140,764
|
|
20230905,145100,117845080,5140,5140,5140,5140,912
|
|
20230905,145000,113157400,5150,5150,5150,5150,0
|
|
20230905,144900,113157400,5150,5150,5150,5150,6
|
|
20230905,144800,113126500,5150,5150,5150,5150,0
|
|
20230905,144700,113126500,5150,5150,5150,5150,0
|
|
20230905,144600,113126500,5150,5140,5150,5140,337
|
|
20230905,144500,111393950,5140,5140,5140,5140,0
|
|
20230905,144400,111393950,5140,5140,5140,5140,0
|
|
20230905,144300,111393950,5140,5140,5150,5140,170
|
|
20230905,144200,110519190,5140,5140,5140,5140,618
|
|
20230905,144100,107342670,5130,5130,5130,5130,0
|
|
20230905,144000,107342670,5130,5130,5130,5130,128
|
|
20230905,143900,106686030,5140,5140,5140,5140,8
|
|
20230905,143800,106644910,5140,5140,5140,5140,0
|
|
20230905,143700,106644910,5140,5130,5140,5130,100
|
|
20230905,143600,106131530,5130,5130,5130,5130,37
|
|
20230905,143500,105941720,5120,5120,5120,5120,100
|
|
20230905,143400,105429720,5130,5130,5130,5130,0
|
|
20230905,143300,105429720,5130,5130,5130,5130,0
|
|
20230905,143200,105429720,5130,5130,5130,5130,0
|
|
20230905,143100,105429720,5130,5130,5130,5130,1
|
|
20230905,143000,105424590,5110,5110,5110,5110,0
|
|
20230905,142900,105424590,5110,5110,5110,5110,177
|
|
20230905,142800,104520120,5110,5110,5110,5110,523
|
|
20230905,142700,101847590,5110,5110,5110,5110,0
|
|
20230905,142600,101847590,5110,5120,5120,5110,423
|
|
20230905,142500,99685830,5120,5120,5120,5120,0
|
|
20230905,142400,99685830,5120,5120,5120,5120,0
|
|
20230905,142300,99685830,5120,5120,5120,5120,100
|
|
20230905,142200,99173830,5140,5140,5140,5140,122
|
|
20230905,142100,98546750,5120,5120,5120,5120,0
|
|
20230905,142000,98546750,5120,5120,5120,5120,0
|
|
20230905,141900,98546750,5120,5120,5120,5120,0
|
|
20230905,141800,98546750,5120,5120,5120,5120,0
|
|
20230905,141700,98546750,5120,5120,5120,5120,0
|
|
20230905,141600,98546750,5120,5120,5120,5120,0
|
|
20230905,141500,98546750,5120,5120,5120,5120,0
|
|
20230905,141400,98546750,5120,5120,5120,5120,0
|
|
20230905,141300,98546750,5120,5120,5120,5120,3
|
|
20230905,141200,98531390,5150,5150,5150,5150,0
|
|
20230905,141100,98531390,5150,5150,5150,5150,97
|
|
20230905,141000,98031840,5110,5110,5110,5110,0
|
|
20230905,140900,98031840,5110,5110,5110,5110,0
|
|
20230905,140800,98031840,5110,5110,5110,5110,0
|
|
20230905,140700,98031840,5110,5110,5110,5110,0
|
|
20230905,140600,98031840,5110,5110,5110,5110,0
|
|
20230905,140500,98031840,5110,5110,5110,5110,0
|
|
20230905,140400,98031840,5110,5110,5110,5110,0
|
|
20230905,140300,98031840,5110,5110,5110,5110,0
|
|
20230905,140200,98031840,5110,5110,5110,5110,0
|
|
20230905,140100,98031840,5110,5110,5110,5110,0
|
|
20230905,140000,98031840,5110,5110,5110,5110,0
|
|
20230905,135900,98031840,5110,5110,5110,5110,0
|
|
20230905,135800,98031840,5110,5110,5110,5110,0
|
|
20230905,135700,98031840,5110,5110,5110,5110,0
|
|
20230905,135600,98031840,5110,5110,5110,5110,0
|
|
20230905,135500,98031840,5110,5110,5110,5110,0
|
|
20230905,135400,98031840,5110,5110,5110,5110,0
|
|
20230905,135300,98031840,5110,5110,5110,5110,0
|
|
20230905,135200,98031840,5110,5110,5110,5110,0
|
|
20230905,135100,98031840,5110,5110,5110,5110,680
|
|
20230905,135000,94557040,5120,5120,5120,5120,0
|
|
20230905,134900,94557040,5120,5120,5120,5120,0
|
|
20230905,134800,94557040,5120,5130,5130,5120,500
|
|
20230905,134700,91995880,5150,5150,5150,5150,41
|
|
20230905,134600,91784730,5140,5140,5140,5140,0
|
|
20230905,134500,91784730,5140,5140,5140,5140,0
|
|
20230905,134400,91784730,5140,5140,5140,5140,0
|
|
20230905,134300,91784730,5140,5140,5140,5140,0
|
|
20230905,134200,91784730,5140,5140,5140,5140,2
|
|
20230905,134100,91774450,5130,5160,5160,5130,191
|
|
20230905,134000,90794590,5160,5160,5160,5160,0
|
|
20230905,133900,90794590,5160,5160,5160,5160,1
|
|
20230905,133800,90789430,5130,5130,5130,5130,0
|
|
20230905,133700,90789430,5130,5130,5130,5130,0
|
|
20230905,133600,90789430,5130,5130,5130,5130,0
|
|
20230905,133500,90789430,5130,5130,5130,5130,0
|
|
20230905,133400,90789430,5130,5130,5130,5130,0
|
|
20230905,133300,90789430,5130,5130,5130,5130,0
|
|
20230905,133200,90789430,5130,5130,5130,5130,0
|
|
20230905,133100,90789430,5130,5130,5130,5130,0
|
|
20230905,133000,90789430,5130,5130,5130,5130,0
|
|
20230905,132900,90789430,5130,5130,5130,5130,0
|
|
20230905,132800,90789430,5130,5130,5130,5130,0
|
|
20230905,132700,90789430,5130,5130,5130,5130,0
|
|
20230905,132600,90789430,5130,5130,5130,5130,192
|
|
20230905,132500,89804470,5140,5140,5140,5140,0
|
|
20230905,132400,89804470,5140,5140,5140,5140,0
|
|
20230905,132300,89804470,5140,5140,5140,5140,9
|
|
20230905,132200,89758210,5140,5140,5140,5140,0
|
|
20230905,132100,89758210,5140,5140,5140,5140,0
|
|
20230905,132000,89758210,5140,5140,5140,5140,0
|
|
20230905,131900,89758210,5140,5140,5140,5140,0
|
|
20230905,131800,89758210,5140,5140,5140,5140,0
|
|
20230905,131700,89758210,5140,5140,5140,5140,0
|
|
20230905,131600,89758210,5140,5140,5140,5140,0
|
|
20230905,131500,89758210,5140,5140,5140,5140,0
|
|
20230905,131400,89758210,5140,5140,5140,5140,0
|
|
20230905,131300,89758210,5140,5140,5140,5140,23
|
|
20230905,131200,89639990,5140,5140,5140,5140,0
|
|
20230905,131100,89639990,5140,5140,5140,5140,268
|
|
20230905,131000,88262470,5150,5150,5150,5150,5
|
|
20230905,130900,88236720,5160,5160,5160,5150,160
|
|
20230905,130800,87411870,5160,5160,5160,5160,0
|
|
20230905,130700,87411870,5160,5150,5160,5150,268
|
|
20230905,130600,86029190,5160,5160,5160,5160,0
|
|
20230905,130500,86029190,5160,5160,5160,5160,0
|
|
20230905,130400,86029190,5160,5160,5160,5160,0
|
|
20230905,130300,86029190,5160,5160,5160,5160,0
|
|
20230905,130200,86029190,5160,5160,5160,5160,0
|
|
20230905,130100,86029190,5160,5160,5160,5160,0
|
|
20230905,130000,86029190,5160,5150,5160,5150,500
|
|
20230905,125900,83449900,5140,5140,5140,5140,0
|
|
20230905,125800,83449900,5140,5150,5150,5140,103
|
|
20230905,125700,82920470,5150,5150,5150,5150,0
|
|
20230905,125600,82920470,5150,5160,5160,5150,241
|
|
20230905,125500,81678730,5170,5160,5170,5160,4
|
|
20230905,125400,81658080,5170,5180,5180,5170,96
|
|
20230905,125300,81161560,5190,5190,5190,5190,0
|
|
20230905,125200,81161560,5190,5160,5190,5150,338
|
|
20230905,125100,79412540,5160,5150,5160,5150,122
|
|
20230905,125000,78784040,5140,5140,5140,5140,0
|
|
20230905,124900,78784040,5140,5140,5140,5140,52
|
|
20230905,124800,78516760,5140,5140,5140,5140,0
|
|
20230905,124700,78516760,5140,5140,5140,5140,20
|
|
20230905,124600,78413960,5140,5140,5140,5140,388
|
|
20230905,124500,76419640,5140,5140,5140,5140,1
|
|
20230905,124400,76414500,5140,5140,5140,5140,0
|
|
20230905,124300,76414500,5140,5140,5140,5140,0
|
|
20230905,124200,76414500,5140,5140,5140,5140,0
|
|
20230905,124100,76414500,5140,5140,5140,5140,0
|
|
20230905,124000,76414500,5140,5140,5140,5140,0
|
|
20230905,123900,76414500,5140,5140,5140,5140,28
|
|
20230905,123800,76270580,5140,5140,5140,5140,103
|
|
20230905,123700,75741160,5140,5140,5140,5140,0
|
|
20230905,123600,75741160,5140,5140,5140,5140,0
|
|
20230905,123500,75741160,5140,5140,5140,5140,0
|
|
20230905,123400,75741160,5140,5140,5140,5140,0
|
|
20230905,123300,75741160,5140,5140,5140,5140,1
|
|
20230905,123200,75736020,5120,5120,5120,5120,170
|
|
20230905,123100,74865620,5130,5130,5130,5130,0
|
|
20230905,123000,74865620,5130,5130,5130,5130,50
|
|
20230905,122900,74609120,5140,5140,5140,5140,0
|
|
20230905,122800,74609120,5140,5140,5140,5140,0
|
|
20230905,122700,74609120,5140,5140,5140,5140,20
|
|
20230905,122600,74506320,5140,5140,5140,5140,20
|
|
20230905,122500,74403520,5140,5120,5140,5120,567
|
|
20230905,122400,71499520,5120,5120,5120,5120,5
|
|
20230905,122300,71473920,5120,5120,5120,5120,95
|
|
20230905,122200,70987520,5120,5120,5120,5120,0
|
|
20230905,122100,70987520,5120,5120,5120,5120,0
|
|
20230905,122000,70987520,5120,5120,5120,5120,305
|
|
20230905,121900,69425920,5100,5100,5100,5100,0
|
|
20230905,121800,69425920,5100,5100,5100,5100,0
|
|
20230905,121700,69425920,5100,5100,5100,5100,0
|
|
20230905,121600,69425920,5100,5100,5100,5100,0
|
|
20230905,121500,69425920,5100,5100,5100,5100,0
|
|
20230905,121400,69425920,5100,5100,5100,5100,0
|
|
20230905,121300,69425920,5100,5100,5100,5100,0
|
|
20230905,121200,69425920,5100,5110,5110,5100,500
|
|
20230905,121100,66875260,5120,5120,5120,5120,0
|
|
20230905,121000,66875260,5120,5120,5120,5120,0
|
|
20230905,120900,66875260,5120,5120,5120,5120,0
|
|
20230905,120800,66875260,5120,5120,5120,5120,0
|
|
20230905,120700,66875260,5120,5120,5120,5120,0
|
|
20230905,120600,66875260,5120,5120,5120,5120,1101
|
|
20230905,120500,61238140,5100,5100,5100,5100,0
|
|
20230905,120400,61238140,5100,5100,5100,5100,0
|
|
20230905,120300,61238140,5100,5100,5100,5100,0
|
|
20230905,120200,61238140,5100,5100,5100,5100,160
|
|
20230905,120100,60422140,5120,5120,5120,5120,0
|
|
20230905,120000,60422140,5120,5120,5120,5120,0
|
|
20230905,115900,60422140,5120,5100,5120,5100,539
|
|
20230905,115800,57668320,5100,5100,5100,5100,0
|
|
20230905,115700,57668320,5100,5100,5100,5100,2
|
|
20230905,115600,57658120,5100,5100,5100,5100,0
|
|
20230905,115500,57658120,5100,5100,5100,5100,1
|
|
20230905,115400,57653020,5090,5090,5090,5090,0
|
|
20230905,115300,57653020,5090,5090,5090,5090,44
|
|
20230905,115200,57429060,5090,5090,5090,5090,0
|
|
20230905,115100,57429060,5090,5090,5090,5090,0
|
|
20230905,115000,57429060,5090,5090,5090,5090,0
|
|
20230905,114900,57429060,5090,5090,5090,5090,0
|
|
20230905,114800,57429060,5090,5090,5090,5090,306
|
|
20230905,114700,55871520,5100,5100,5100,5100,0
|
|
20230905,114600,55871520,5100,5100,5100,5100,41
|
|
20230905,114500,55662420,5100,5100,5100,5100,12
|
|
20230905,114400,55601220,5100,5100,5100,5100,0
|
|
20230905,114300,55601220,5100,5100,5100,5100,0
|
|
20230905,114200,55601220,5100,5100,5100,5100,0
|
|
20230905,114100,55601220,5100,5100,5100,5100,0
|
|
20230905,114000,55601220,5100,5100,5100,5100,0
|
|
20230905,113900,55601220,5100,5100,5100,5100,0
|
|
20230905,113800,55601220,5100,5100,5100,5100,0
|
|
20230905,113700,55601220,5100,5090,5100,5090,678
|
|
20230905,113600,52143430,5090,5090,5090,5090,0
|
|
20230905,113500,52143430,5090,5090,5090,5090,0
|
|
20230905,113400,52143430,5090,5090,5090,5090,0
|
|
20230905,113300,52143430,5090,5090,5090,5090,0
|
|
20230905,113200,52143430,5090,5090,5090,5090,0
|
|
20230905,113100,52143430,5090,5090,5090,5090,0
|
|
20230905,113000,52143430,5090,5090,5090,5090,0
|
|
20230905,112900,52143430,5090,5090,5090,5090,0
|
|
20230905,112800,52143430,5090,5090,5090,5090,0
|
|
20230905,112700,52143430,5090,5090,5090,5090,0
|
|
20230905,112600,52143430,5090,5090,5090,5090,0
|
|
20230905,112500,52143430,5090,5090,5090,5090,0
|
|
20230905,112400,52143430,5090,5090,5090,5090,0
|
|
20230905,112300,52143430,5090,5090,5090,5090,150
|
|
20230905,112200,51379930,5090,5090,5090,5090,0
|
|
20230905,112100,51379930,5090,5090,5090,5090,0
|
|
20230905,112000,51379930,5090,5090,5090,5090,0
|
|
20230905,111900,51379930,5090,5090,5090,5090,0
|
|
20230905,111800,51379930,5090,5090,5090,5090,0
|
|
20230905,111700,51379930,5090,5090,5090,5090,0
|
|
20230905,111600,51379930,5090,5090,5090,5090,0
|
|
20230905,111500,51379930,5090,5090,5090,5090,44
|
|
20230905,111400,51155970,5080,5080,5080,5080,0
|
|
20230905,111300,51155970,5080,5080,5080,5080,0
|
|
20230905,111200,51155970,5080,5080,5080,5080,0
|
|
20230905,111100,51155970,5080,5080,5080,5080,0
|
|
20230905,111000,51155970,5080,5080,5080,5080,0
|
|
20230905,110900,51155970,5080,5080,5080,5080,0
|
|
20230905,110800,51155970,5080,5080,5080,5080,220
|
|
20230905,110700,50038370,5080,5080,5080,5080,0
|
|
20230905,110600,50038370,5080,5080,5080,5080,0
|
|
20230905,110500,50038370,5080,5080,5080,5080,0
|
|
20230905,110400,50038370,5080,5080,5080,5080,50
|
|
20230905,110300,49784370,5090,5090,5090,5090,0
|
|
20230905,110200,49784370,5090,5090,5090,5090,5
|
|
20230905,110100,49758920,5080,5080,5080,5080,0
|
|
20230905,110000,49758920,5080,5080,5080,5080,0
|
|
20230905,105900,49758920,5080,5080,5080,5080,0
|
|
20230905,105800,49758920,5080,5080,5080,5080,0
|
|
20230905,105700,49758920,5080,5080,5080,5080,0
|
|
20230905,105600,49758920,5080,5080,5080,5080,0
|
|
20230905,105500,49758920,5080,5080,5080,5080,0
|
|
20230905,105400,49758920,5080,5080,5080,5080,0
|
|
20230905,105300,49758920,5080,5080,5080,5080,0
|
|
20230905,105200,49758920,5080,5080,5080,5080,0
|
|
20230905,105100,49758920,5080,5080,5080,5080,0
|
|
20230905,105000,49758920,5080,5080,5080,5080,0
|
|
20230905,104900,49758920,5080,5080,5080,5080,0
|
|
20230905,104800,49758920,5080,5080,5080,5080,0
|
|
20230905,104700,49758920,5080,5080,5080,5080,231
|
|
20230905,104600,48585440,5080,5080,5080,5080,0
|
|
20230905,104500,48585440,5080,5080,5080,5080,36
|
|
20230905,104400,48402560,5080,5080,5080,5080,0
|
|
20230905,104300,48402560,5080,5080,5080,5080,0
|
|
20230905,104200,48402560,5080,5080,5080,5080,1
|
|
20230905,104100,48397480,5100,5100,5100,5100,0
|
|
20230905,104000,48397480,5100,5100,5100,5100,32
|
|
20230905,103900,48234280,5100,5100,5100,5100,0
|
|
20230905,103800,48234280,5100,5100,5100,5100,0
|
|
20230905,103700,48234280,5100,5100,5100,5100,0
|
|
20230905,103600,48234280,5100,5100,5100,5100,0
|
|
20230905,103500,48234280,5100,5100,5100,5100,0
|
|
20230905,103400,48234280,5100,5100,5100,5100,0
|
|
20230905,103300,48234280,5100,5100,5100,5100,0
|
|
20230905,103200,48234280,5100,5100,5100,5100,0
|
|
20230905,103100,48234280,5100,5100,5100,5100,0
|
|
20230905,103000,48234280,5100,5100,5100,5100,0
|
|
20230905,102900,48234280,5100,5100,5100,5100,0
|
|
20230905,102800,48234280,5100,5100,5100,5100,0
|
|
20230905,102700,48234280,5100,5100,5100,5100,0
|
|
20230905,102600,48234280,5100,5100,5100,5100,0
|
|
20230905,102500,48234280,5100,5100,5100,5100,0
|
|
20230905,102400,48234280,5100,5100,5100,5100,0
|
|
20230905,102300,48234280,5100,5100,5100,5100,0
|
|
20230905,102200,48234280,5100,5100,5100,5100,0
|
|
20230905,102100,48234280,5100,5100,5100,5100,369
|
|
20230905,102000,46352380,5120,5120,5120,5120,0
|
|
20230905,101900,46352380,5120,5120,5120,5120,0
|
|
20230905,101800,46352380,5120,5120,5120,5120,0
|
|
20230905,101700,46352380,5120,5120,5120,5120,0
|
|
20230905,101600,46352380,5120,5120,5120,5120,0
|
|
20230905,101500,46352380,5120,5120,5120,5120,0
|
|
20230905,101400,46352380,5120,5120,5120,5100,441
|
|
20230905,101300,44102460,5100,5100,5100,5100,1
|
|
20230905,101200,44097360,5100,5100,5100,5100,900
|
|
20230905,101100,39507360,5120,5120,5120,5120,0
|
|
20230905,101000,39507360,5120,5120,5120,5120,42
|
|
20230905,100900,39292320,5100,5100,5100,5100,4
|
|
20230905,100800,39271920,5090,5090,5090,5090,0
|
|
20230905,100700,39271920,5090,5090,5090,5090,0
|
|
20230905,100600,39271920,5090,5090,5090,5090,0
|
|
20230905,100500,39271920,5090,5090,5090,5090,0
|
|
20230905,100400,39271920,5090,5090,5090,5090,0
|
|
20230905,100300,39271920,5090,5090,5090,5090,0
|
|
20230905,100200,39271920,5090,5090,5090,5090,0
|
|
20230905,100100,39271920,5090,5090,5090,5090,0
|
|
20230905,100000,39271920,5090,5110,5120,5090,257
|
|
20230905,095900,37963360,5080,5080,5080,5080,0
|
|
20230905,095800,37963360,5080,5080,5080,5080,0
|
|
20230905,095700,37963360,5080,5080,5080,5080,0
|
|
20230905,095600,37963360,5080,5080,5080,5080,0
|
|
20230905,095500,37963360,5080,5080,5080,5080,0
|
|
20230905,095400,37963360,5080,5080,5080,5080,5
|
|
20230905,095300,37937960,5090,5090,5090,5090,0
|
|
20230905,095200,37937960,5090,5090,5090,5090,0
|
|
20230905,095100,37937960,5090,5090,5090,5090,41
|
|
20230905,095000,37729270,5080,5080,5080,5080,200
|
|
20230905,094900,36713270,5080,5080,5080,5080,0
|
|
20230905,094800,36713270,5080,5080,5080,5080,0
|
|
20230905,094700,36713270,5080,5080,5080,5080,0
|
|
20230905,094600,36713270,5080,5080,5080,5080,0
|
|
20230905,094500,36713270,5080,5070,5080,5070,684
|
|
20230905,094400,33245040,5070,5070,5070,5070,0
|
|
20230905,094300,33245040,5070,5070,5070,5070,264
|
|
20230905,094200,31906560,5080,5080,5080,5080,0
|
|
20230905,094100,31906560,5080,5080,5080,5080,15
|
|
20230905,094000,31830360,5080,5080,5080,5080,50
|
|
20230905,093900,31576360,5090,5090,5090,5090,0
|
|
20230905,093800,31576360,5090,5090,5090,5090,0
|
|
20230905,093700,31576360,5090,5090,5090,5090,1
|
|
20230905,093600,31571270,5090,5090,5090,5090,0
|
|
20230905,093500,31571270,5090,5090,5090,5090,125
|
|
20230905,093400,30935020,5090,5120,5120,5090,50
|
|
20230905,093300,30679920,5100,5110,5110,5100,20
|
|
20230905,093200,30577820,5110,5110,5110,5110,0
|
|
20230905,093100,30577820,5110,5110,5110,5110,46
|
|
20230905,093000,30342760,5060,5060,5060,5060,0
|
|
20230905,092900,30342760,5060,5060,5060,5060,0
|
|
20230905,092800,30342760,5060,5060,5060,5060,0
|
|
20230905,092700,30342760,5060,5060,5060,5060,0
|
|
20230905,092600,30342760,5060,5060,5060,5060,0
|
|
20230905,092500,30342760,5060,5080,5080,5060,462
|
|
20230905,092400,27999280,5090,5100,5100,5090,330
|
|
20230905,092300,26318280,5120,5120,5120,5120,121
|
|
20230905,092200,25698760,5100,5110,5110,5100,500
|
|
20230905,092100,23147280,5120,5120,5120,5120,310
|
|
20230905,092000,21560080,5110,5110,5110,5110,42
|
|
20230905,091900,21345460,5120,5110,5120,5110,300
|
|
20230905,091800,19810320,5110,5110,5110,5110,0
|
|
20230905,091700,19810320,5110,5110,5110,5110,30
|
|
20230905,091600,19657020,5100,5100,5100,5100,0
|
|
20230905,091500,19657020,5100,5100,5100,5100,3
|
|
20230905,091400,19641720,5090,5090,5090,5090,180
|
|
20230905,091300,18725520,5110,5110,5110,5110,0
|
|
20230905,091200,18725520,5110,5110,5110,5110,0
|
|
20230905,091100,18725520,5110,5110,5110,5110,0
|
|
20230905,091000,18725520,5110,5090,5110,5090,12
|
|
20230905,090900,18664400,5090,5080,5090,5060,645
|
|
20230905,090800,15389570,5090,5090,5090,5090,0
|
|
20230905,090700,15389570,5090,5090,5090,5090,37
|
|
20230905,090600,15201240,5100,5100,5100,5100,0
|
|
20230905,090500,15201240,5100,5100,5100,5100,37
|
|
20230905,090400,15012540,5100,5100,5100,5100,0
|
|
20230905,090300,15012540,5100,5100,5100,5100,0
|
|
20230905,090200,15012540,5100,5090,5100,5080,111
|
|
20230905,090100,14447900,5070,5080,5080,5070,92
|
|
20230905,090000,13981270,5080,5030,5080,5030,2779
|