634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193100,219929370,5070,5070,5070,5070,6042
|
|
20230824,193000,219929370,5070,5070,5070,5070,0
|
|
20230824,192900,219929370,5070,5070,5070,5070,0
|
|
20230824,192800,219929370,5070,5070,5070,5070,0
|
|
20230824,192700,219929370,5070,5070,5070,5070,0
|
|
20230824,192600,219929370,5070,5070,5070,5070,0
|
|
20230824,192500,219929370,5070,5070,5070,5070,0
|
|
20230824,192400,219929370,5070,5070,5070,5070,0
|
|
20230824,192300,219929370,5070,5070,5070,5070,0
|
|
20230824,192200,219929370,5070,5070,5070,5070,0
|
|
20230824,192100,219929370,5070,5070,5070,5070,0
|
|
20230824,192000,219929370,5070,5070,5070,5070,0
|
|
20230824,191900,219929370,5070,5070,5070,5070,0
|
|
20230824,191800,219929370,5070,5070,5070,5070,0
|
|
20230824,191700,219929370,5070,5070,5070,5070,0
|
|
20230824,191600,219929370,5070,5070,5070,5070,0
|
|
20230824,191500,219929370,5070,5070,5070,5070,0
|
|
20230824,191400,219929370,5070,5070,5070,5070,0
|
|
20230824,191300,219929370,5070,5070,5070,5070,0
|
|
20230824,191200,219929370,5070,5070,5070,5070,0
|
|
20230824,191100,219929370,5070,5070,5070,5070,0
|
|
20230824,191000,219929370,5070,5070,5070,5070,0
|
|
20230824,190900,219929370,5070,5070,5070,5070,0
|
|
20230824,190800,219929370,5070,5070,5070,5070,0
|
|
20230824,190700,219929370,5070,5070,5070,5070,0
|
|
20230824,190600,219929370,5070,5070,5070,5070,0
|
|
20230824,190500,219929370,5070,5070,5070,5070,0
|
|
20230824,190400,219929370,5070,5070,5070,5070,0
|
|
20230824,190300,219929370,5070,5070,5070,5070,0
|
|
20230824,190200,219929370,5070,5070,5070,5070,0
|
|
20230824,190100,219929370,5070,5070,5070,5070,6042
|
|
20230824,190000,219929370,5070,5070,5070,5070,0
|
|
20230824,185900,219929370,5070,5070,5070,5070,0
|
|
20230824,185800,219929370,5070,5070,5070,5070,0
|
|
20230824,185700,219929370,5070,5070,5070,5070,0
|
|
20230824,185600,219929370,5070,5070,5070,5070,0
|
|
20230824,185500,219929370,5070,5070,5070,5070,0
|
|
20230824,185400,219929370,5070,5070,5070,5070,0
|
|
20230824,185300,219929370,5070,5070,5070,5070,0
|
|
20230824,185200,219929370,5070,5070,5070,5070,0
|
|
20230824,185100,219929370,5070,5070,5070,5070,0
|
|
20230824,185000,219929370,5070,5070,5070,5070,0
|
|
20230824,184900,219929370,5070,5070,5070,5070,0
|
|
20230824,184800,219929370,5070,5070,5070,5070,0
|
|
20230824,184700,219929370,5070,5070,5070,5070,0
|
|
20230824,184600,219929370,5070,5070,5070,5070,0
|
|
20230824,184500,219929370,5070,5070,5070,5070,0
|
|
20230824,184400,219929370,5070,5070,5070,5070,0
|
|
20230824,184300,219929370,5070,5070,5070,5070,0
|
|
20230824,184200,219929370,5070,5070,5070,5070,0
|
|
20230824,184100,219929370,5070,5070,5070,5070,0
|
|
20230824,184000,219929370,5070,5070,5070,5070,0
|
|
20230824,183900,219929370,5070,5070,5070,5070,0
|
|
20230824,183800,219929370,5070,5070,5070,5070,0
|
|
20230824,183700,219929370,5070,5070,5070,5070,0
|
|
20230824,183600,219929370,5070,5070,5070,5070,0
|
|
20230824,183500,219929370,5070,5070,5070,5070,0
|
|
20230824,183400,219929370,5070,5070,5070,5070,0
|
|
20230824,183300,219929370,5070,5070,5070,5070,0
|
|
20230824,183200,219929370,5070,5070,5070,5070,0
|
|
20230824,183100,219929370,5070,5070,5070,5070,6042
|
|
20230824,183000,219929370,5070,5070,5070,5070,0
|
|
20230824,182900,219929370,5070,5070,5070,5070,0
|
|
20230824,182800,219929370,5070,5070,5070,5070,0
|
|
20230824,182700,219929370,5070,5070,5070,5070,0
|
|
20230824,182600,219929370,5070,5070,5070,5070,0
|
|
20230824,182500,219929370,5070,5070,5070,5070,0
|
|
20230824,182400,219929370,5070,5070,5070,5070,0
|
|
20230824,182300,219929370,5070,5070,5070,5070,0
|
|
20230824,182200,219929370,5070,5070,5070,5070,0
|
|
20230824,182100,219929370,5070,5070,5070,5070,0
|
|
20230824,182000,219929370,5070,5070,5070,5070,0
|
|
20230824,181900,219929370,5070,5070,5070,5070,0
|
|
20230824,181800,219929370,5070,5070,5070,5070,0
|
|
20230824,181700,219929370,5070,5070,5070,5070,0
|
|
20230824,181600,219929370,5070,5070,5070,5070,0
|
|
20230824,181500,219929370,5070,5070,5070,5070,0
|
|
20230824,181400,219929370,5070,5070,5070,5070,0
|
|
20230824,181300,219929370,5070,5070,5070,5070,0
|
|
20230824,181200,219929370,5070,5070,5070,5070,0
|
|
20230824,181100,219929370,5070,5070,5070,5070,0
|
|
20230824,181000,219929370,5070,5070,5070,5070,0
|
|
20230824,180900,219929370,5070,5070,5070,5070,0
|
|
20230824,180800,219929370,5070,5070,5070,5070,0
|
|
20230824,180700,219929370,5070,5070,5070,5070,0
|
|
20230824,180600,219929370,5070,5070,5070,5070,0
|
|
20230824,180500,219929370,5070,5070,5070,5070,0
|
|
20230824,180400,219929370,5070,5070,5070,5070,0
|
|
20230824,180300,219929370,5070,5070,5070,5070,0
|
|
20230824,180200,219929370,5070,5070,5070,5070,0
|
|
20230824,180100,219929370,5070,5070,5070,5070,6042
|
|
20230824,180000,219929370,5070,5070,5070,5070,0
|
|
20230824,175900,219929370,5070,5070,5070,5070,0
|
|
20230824,175800,219929370,5070,5070,5070,5070,0
|
|
20230824,175700,219929370,5070,5070,5070,5070,0
|
|
20230824,175600,219929370,5070,5070,5070,5070,0
|
|
20230824,175500,219929370,5070,5070,5070,5070,0
|
|
20230824,175400,219929370,5070,5070,5070,5070,0
|
|
20230824,175300,219929370,5070,5070,5070,5070,0
|
|
20230824,175200,219929370,5070,5070,5070,5070,0
|
|
20230824,175100,219929370,5070,5070,5070,5070,0
|
|
20230824,175000,219929370,5070,5070,5070,5070,0
|
|
20230824,174900,219929370,5070,5070,5070,5070,0
|
|
20230824,174800,219929370,5070,5070,5070,5070,0
|
|
20230824,174700,219929370,5070,5070,5070,5070,0
|
|
20230824,174600,219929370,5070,5070,5070,5070,0
|
|
20230824,174500,219929370,5070,5070,5070,5070,0
|
|
20230824,174400,219929370,5070,5070,5070,5070,0
|
|
20230824,174300,219929370,5070,5070,5070,5070,0
|
|
20230824,174200,219929370,5070,5070,5070,5070,0
|
|
20230824,174100,219929370,5070,5070,5070,5070,0
|
|
20230824,174000,219929370,5070,5070,5070,5070,0
|
|
20230824,173900,219929370,5070,5070,5070,5070,0
|
|
20230824,173800,219929370,5070,5070,5070,5070,0
|
|
20230824,173700,219929370,5070,5070,5070,5070,0
|
|
20230824,173600,219929370,5070,5070,5070,5070,0
|
|
20230824,173500,219929370,5070,5070,5070,5070,0
|
|
20230824,173400,219929370,5070,5070,5070,5070,0
|
|
20230824,173300,219929370,5070,5070,5070,5070,0
|
|
20230824,173200,219929370,5070,5070,5070,5070,0
|
|
20230824,173100,219929370,5070,5070,5070,5070,6042
|
|
20230824,173000,219929370,5070,5070,5070,5070,0
|
|
20230824,172900,219929370,5070,5070,5070,5070,0
|
|
20230824,172800,219929370,5070,5070,5070,5070,0
|
|
20230824,172700,219929370,5070,5070,5070,5070,0
|
|
20230824,172600,219929370,5070,5070,5070,5070,0
|
|
20230824,172500,219929370,5070,5070,5070,5070,0
|
|
20230824,172400,219929370,5070,5070,5070,5070,0
|
|
20230824,172300,219929370,5070,5070,5070,5070,0
|
|
20230824,172200,219929370,5070,5070,5070,5070,0
|
|
20230824,172100,219929370,5070,5070,5070,5070,0
|
|
20230824,172000,219929370,5070,5070,5070,5070,0
|
|
20230824,171900,219929370,5070,5070,5070,5070,0
|
|
20230824,171800,219929370,5070,5070,5070,5070,0
|
|
20230824,171700,219929370,5070,5070,5070,5070,0
|
|
20230824,171600,219929370,5070,5070,5070,5070,0
|
|
20230824,171500,219929370,5070,5070,5070,5070,0
|
|
20230824,171400,219929370,5070,5070,5070,5070,0
|
|
20230824,171300,219929370,5070,5070,5070,5070,0
|
|
20230824,171200,219929370,5070,5070,5070,5070,0
|
|
20230824,171100,219929370,5070,5070,5070,5070,0
|
|
20230824,171000,219929370,5070,5070,5070,5070,0
|
|
20230824,170900,219929370,5070,5070,5070,5070,0
|
|
20230824,170800,219929370,5070,5070,5070,5070,0
|
|
20230824,170700,219929370,5070,5070,5070,5070,0
|
|
20230824,170600,219929370,5070,5070,5070,5070,0
|
|
20230824,170500,219929370,5070,5070,5070,5070,0
|
|
20230824,170400,219929370,5070,5070,5070,5070,0
|
|
20230824,170300,219929370,5070,5070,5070,5070,0
|
|
20230824,170200,219929370,5070,5070,5070,5070,0
|
|
20230824,170100,219929370,5070,5070,5070,5070,6042
|
|
20230824,170000,219929370,5070,5070,5070,5070,0
|
|
20230824,165900,219929370,5070,5070,5070,5070,0
|
|
20230824,165800,219929370,5070,5070,5070,5070,0
|
|
20230824,165700,219929370,5070,5070,5070,5070,0
|
|
20230824,165600,219929370,5070,5070,5070,5070,0
|
|
20230824,165500,219929370,5070,5070,5070,5070,0
|
|
20230824,165400,219929370,5070,5070,5070,5070,0
|
|
20230824,165300,219929370,5070,5070,5070,5070,0
|
|
20230824,165200,219929370,5070,5070,5070,5070,0
|
|
20230824,165100,219929370,5070,5070,5070,5070,0
|
|
20230824,165000,219929370,5070,5070,5070,5070,0
|
|
20230824,164900,219929370,5070,5070,5070,5070,0
|
|
20230824,164800,219929370,5070,5070,5070,5070,0
|
|
20230824,164700,219929370,5070,5070,5070,5070,0
|
|
20230824,164600,219929370,5070,5070,5070,5070,0
|
|
20230824,164500,219929370,5070,5070,5070,5070,0
|
|
20230824,164400,219929370,5070,5070,5070,5070,0
|
|
20230824,164300,219929370,5070,5070,5070,5070,0
|
|
20230824,164200,219929370,5070,5070,5070,5070,0
|
|
20230824,164100,219929370,5070,5070,5070,5070,0
|
|
20230824,164000,219929370,5070,5070,5070,5070,0
|
|
20230824,163900,219929370,5070,5070,5070,5070,0
|
|
20230824,163800,219929370,5070,5070,5070,5070,0
|
|
20230824,163700,219929370,5070,5070,5070,5070,0
|
|
20230824,163600,219929370,5070,5070,5070,5070,0
|
|
20230824,163500,219929370,5070,5070,5070,5070,0
|
|
20230824,163400,219929370,5070,5070,5070,5070,0
|
|
20230824,163300,219929370,5070,5070,5070,5070,0
|
|
20230824,163200,219929370,5070,5070,5070,5070,0
|
|
20230824,163100,219929370,5070,5070,5070,5070,6042
|
|
20230824,163000,219929370,5070,5070,5070,5070,0
|
|
20230824,162900,219929370,5070,5070,5070,5070,0
|
|
20230824,162800,219929370,5070,5070,5070,5070,0
|
|
20230824,162700,219929370,5070,5070,5070,5070,0
|
|
20230824,162600,219929370,5070,5070,5070,5070,0
|
|
20230824,162500,219929370,5070,5070,5070,5070,0
|
|
20230824,162400,219929370,5070,5070,5070,5070,0
|
|
20230824,162300,219929370,5070,5070,5070,5070,0
|
|
20230824,162200,219929370,5070,5070,5070,5070,0
|
|
20230824,162100,219929370,5070,5070,5070,5070,0
|
|
20230824,162000,219929370,5070,5070,5070,5070,0
|
|
20230824,161900,219929370,5070,5070,5070,5070,0
|
|
20230824,161800,219929370,5070,5070,5070,5070,0
|
|
20230824,161700,219929370,5070,5070,5070,5070,0
|
|
20230824,161600,219929370,5070,5070,5070,5070,0
|
|
20230824,161500,219929370,5070,5070,5070,5070,0
|
|
20230824,161400,219929370,5070,5070,5070,5070,0
|
|
20230824,161300,219929370,5070,5070,5070,5070,0
|
|
20230824,161200,219929370,5070,5070,5070,5070,0
|
|
20230824,161100,219929370,5070,5070,5070,5070,0
|
|
20230824,161000,219929370,5070,5070,5070,5070,0
|
|
20230824,160900,219929370,5070,5070,5070,5070,0
|
|
20230824,160800,219929370,5070,5070,5070,5070,0
|
|
20230824,160700,219929370,5070,5070,5070,5070,0
|
|
20230824,160600,219929370,5070,5070,5070,5070,0
|
|
20230824,160500,219929370,5070,5070,5070,5070,0
|
|
20230824,160400,219929370,5070,5070,5070,5070,0
|
|
20230824,160300,219929370,5070,5070,5070,5070,0
|
|
20230824,160200,219929370,5070,5070,5070,5070,0
|
|
20230824,160100,219929370,5070,5070,5070,5070,6042
|
|
20230824,160000,219929370,5070,5070,5070,5070,0
|
|
20230824,155900,219929370,5070,5070,5070,5070,0
|
|
20230824,155800,219929370,5070,5070,5070,5070,0
|
|
20230824,155700,219929370,5070,5070,5070,5070,0
|
|
20230824,155600,219929370,5070,5070,5070,5070,0
|
|
20230824,155500,219929370,5070,5070,5070,5070,0
|
|
20230824,155400,219929370,5070,5070,5070,5070,0
|
|
20230824,155300,219929370,5070,5070,5070,5070,0
|
|
20230824,155200,219929370,5070,5070,5070,5070,0
|
|
20230824,155100,219929370,5070,5070,5070,5070,0
|
|
20230824,155000,219929370,5070,5070,5070,5070,0
|
|
20230824,154900,219929370,5070,5070,5070,5070,0
|
|
20230824,154800,219929370,5070,5070,5070,5070,0
|
|
20230824,154700,219929370,5070,5070,5070,5070,0
|
|
20230824,154600,219929370,5070,5070,5070,5070,0
|
|
20230824,154500,219929370,5070,5070,5070,5070,0
|
|
20230824,154400,219929370,5070,5070,5070,5070,0
|
|
20230824,154300,219929370,5070,5070,5070,5070,0
|
|
20230824,154200,219929370,5070,5070,5070,5070,0
|
|
20230824,154100,219929370,5070,5070,5070,5070,0
|
|
20230824,154000,219929370,5070,5070,5070,5070,0
|
|
20230824,153900,219929370,5070,5070,5070,5070,0
|
|
20230824,153800,219929370,5070,5070,5070,5070,0
|
|
20230824,153700,219929370,5070,5070,5070,5070,0
|
|
20230824,153600,219929370,5070,5070,5070,5070,0
|
|
20230824,153500,219929370,5070,5070,5070,5070,0
|
|
20230824,153400,219929370,5070,5070,5070,5070,0
|
|
20230824,153300,219929370,5070,5070,5070,5070,0
|
|
20230824,153200,219929370,5070,5070,5070,5070,0
|
|
20230824,153100,219929370,5070,5070,5070,5070,6042
|
|
20230824,153000,219929370,5070,5070,5070,5070,6042
|
|
20230824,152900,189296430,5110,5110,5110,5110,0
|
|
20230824,152800,189296430,5110,5110,5110,5110,0
|
|
20230824,152700,189296430,5110,5110,5110,5110,0
|
|
20230824,152600,189296430,5110,5110,5110,5110,0
|
|
20230824,152500,189296430,5110,5110,5110,5110,0
|
|
20230824,152400,189296430,5110,5110,5110,5110,0
|
|
20230824,152300,189296430,5110,5110,5110,5110,0
|
|
20230824,152200,189296430,5110,5110,5110,5110,0
|
|
20230824,152100,189296430,5110,5110,5110,5110,0
|
|
20230824,152000,189296430,5110,5110,5110,5110,0
|
|
20230824,151900,189296430,5110,5130,5130,5110,89
|
|
20230824,151800,188841300,5130,5140,5140,5130,7
|
|
20230824,151700,188805380,5130,5150,5150,5130,170
|
|
20230824,151600,187931320,5150,5150,5150,5150,20
|
|
20230824,151500,187828320,5150,5150,5150,5150,1
|
|
20230824,151400,187823170,5150,5150,5150,5150,0
|
|
20230824,151300,187823170,5150,5150,5150,5140,219
|
|
20230824,151200,186695350,5150,5150,5150,5150,0
|
|
20230824,151100,186695350,5150,5150,5150,5150,1
|
|
20230824,151000,186690200,5150,5150,5150,5150,0
|
|
20230824,150900,186690200,5150,5150,5150,5150,1
|
|
20230824,150800,186685050,5160,5160,5160,5160,0
|
|
20230824,150700,186685050,5160,5160,5160,5160,0
|
|
20230824,150600,186685050,5160,5160,5160,5160,0
|
|
20230824,150500,186685050,5160,5120,5160,5120,1600
|
|
20230824,150400,178460380,5120,5110,5120,5110,1838
|
|
20230824,150300,169068190,5120,5120,5120,5120,0
|
|
20230824,150200,169068190,5120,5120,5120,5120,1
|
|
20230824,150100,169063070,5110,5110,5110,5110,0
|
|
20230824,150000,169063070,5110,5110,5110,5110,0
|
|
20230824,145900,169063070,5110,5110,5110,5110,50
|
|
20230824,145800,168807570,5110,5110,5110,5110,0
|
|
20230824,145700,168807570,5110,5110,5110,5110,200
|
|
20230824,145600,167785570,5110,5110,5110,5110,0
|
|
20230824,145500,167785570,5110,5110,5110,5110,0
|
|
20230824,145400,167785570,5110,5110,5110,5110,0
|
|
20230824,145300,167785570,5110,5110,5110,5110,10
|
|
20230824,145200,167734470,5120,5120,5120,5120,78
|
|
20230824,145100,167335110,5120,5120,5120,5120,79
|
|
20230824,145000,166930630,5130,5130,5130,5130,79
|
|
20230824,144900,166525360,5120,5120,5120,5120,0
|
|
20230824,144800,166525360,5120,5120,5120,5120,0
|
|
20230824,144700,166525360,5120,5120,5120,5120,0
|
|
20230824,144600,166525360,5120,5120,5120,5120,0
|
|
20230824,144500,166525360,5120,5120,5120,5120,8
|
|
20230824,144400,166484400,5120,5120,5120,5120,60
|
|
20230824,144300,166177200,5120,5120,5120,5120,0
|
|
20230824,144200,166177200,5120,5120,5120,5120,0
|
|
20230824,144100,166177200,5120,5120,5120,5120,246
|
|
20230824,144000,164917680,5110,5110,5110,5110,0
|
|
20230824,143900,164917680,5110,5120,5120,5110,151
|
|
20230824,143800,164146060,5120,5120,5120,5120,0
|
|
20230824,143700,164146060,5120,5120,5120,5120,0
|
|
20230824,143600,164146060,5120,5120,5120,5120,0
|
|
20230824,143500,164146060,5120,5120,5120,5120,50
|
|
20230824,143400,163890060,5120,5120,5120,5120,0
|
|
20230824,143300,163890060,5120,5120,5120,5120,5
|
|
20230824,143200,163864460,5120,5120,5120,5120,70
|
|
20230824,143100,163506060,5120,5120,5120,5120,0
|
|
20230824,143000,163506060,5120,5120,5120,5120,0
|
|
20230824,142900,163506060,5120,5120,5120,5120,0
|
|
20230824,142800,163506060,5120,5120,5120,5120,0
|
|
20230824,142700,163506060,5120,5120,5120,5120,0
|
|
20230824,142600,163506060,5120,5120,5120,5120,0
|
|
20230824,142500,163506060,5120,5120,5120,5120,0
|
|
20230824,142400,163506060,5120,5120,5120,5120,2
|
|
20230824,142300,163495820,5110,5110,5110,5110,53
|
|
20230824,142200,163224990,5100,5100,5100,5100,0
|
|
20230824,142100,163224990,5100,5110,5110,5100,98
|
|
20230824,142000,162724230,5110,5110,5110,5110,0
|
|
20230824,141900,162724230,5110,5110,5110,5110,0
|
|
20230824,141800,162724230,5110,5110,5110,5110,249
|
|
20230824,141700,161451840,5110,5110,5110,5110,150
|
|
20230824,141600,160685340,5110,5110,5110,5110,0
|
|
20230824,141500,160685340,5110,5110,5110,5110,0
|
|
20230824,141400,160685340,5110,5110,5110,5110,0
|
|
20230824,141300,160685340,5110,5110,5110,5110,5
|
|
20230824,141200,160659790,5100,5100,5100,5100,0
|
|
20230824,141100,160659790,5100,5100,5100,5100,10
|
|
20230824,141000,160608790,5110,5120,5120,5110,1575
|
|
20230824,140900,152554790,5110,5110,5110,5110,2
|
|
20230824,140800,152544570,5120,5120,5120,5120,102
|
|
20230824,140700,152022330,5120,5120,5120,5120,0
|
|
20230824,140600,152022330,5120,5120,5120,5120,0
|
|
20230824,140500,152022330,5120,5120,5120,5120,0
|
|
20230824,140400,152022330,5120,5120,5120,5120,0
|
|
20230824,140300,152022330,5120,5120,5120,5120,91
|
|
20230824,140200,151556410,5100,5100,5100,5100,0
|
|
20230824,140100,151556410,5100,5110,5110,5100,88
|
|
20230824,140000,151106880,5110,5110,5110,5110,0
|
|
20230824,135900,151106880,5110,5110,5110,5110,764
|
|
20230824,135800,147202840,5110,5110,5110,5110,0
|
|
20230824,135700,147202840,5110,5110,5110,5110,102
|
|
20230824,135600,146681620,5110,5110,5110,5110,0
|
|
20230824,135500,146681620,5110,5110,5110,5110,0
|
|
20230824,135400,146681620,5110,5110,5110,5110,100
|
|
20230824,135300,146170620,5110,5110,5110,5110,0
|
|
20230824,135200,146170620,5110,5110,5110,5110,0
|
|
20230824,135100,146170620,5110,5110,5110,5110,0
|
|
20230824,135000,146170620,5110,5110,5110,5110,378
|
|
20230824,134900,144239040,5130,5130,5130,5130,0
|
|
20230824,134800,144239040,5130,5130,5130,5130,0
|
|
20230824,134700,144239040,5130,5130,5130,5130,0
|
|
20230824,134600,144239040,5130,5130,5130,5130,1
|
|
20230824,134500,144233910,5110,5110,5110,5110,3
|
|
20230824,134400,144218580,5110,5110,5110,5110,6
|
|
20230824,134300,144187920,5100,5100,5100,5100,0
|
|
20230824,134200,144187920,5100,5100,5100,5100,0
|
|
20230824,134100,144187920,5100,5100,5100,5100,0
|
|
20230824,134000,144187920,5100,5100,5100,5100,0
|
|
20230824,133900,144187920,5100,5100,5100,5100,0
|
|
20230824,133800,144187920,5100,5100,5100,5100,0
|
|
20230824,133700,144187920,5100,5100,5100,5100,0
|
|
20230824,133600,144187920,5100,5100,5100,5100,0
|
|
20230824,133500,144187920,5100,5100,5100,5100,0
|
|
20230824,133400,144187920,5100,5100,5100,5100,0
|
|
20230824,133300,144187920,5100,5130,5130,5100,2
|
|
20230824,133200,144177690,5120,5120,5120,5120,0
|
|
20230824,133100,144177690,5120,5110,5120,5110,1133
|
|
20230824,133000,138387340,5110,5110,5110,5110,0
|
|
20230824,132900,138387340,5110,5110,5110,5110,14
|
|
20230824,132800,138315800,5110,5110,5110,5110,0
|
|
20230824,132700,138315800,5110,5110,5110,5110,0
|
|
20230824,132600,138315800,5110,5110,5110,5110,0
|
|
20230824,132500,138315800,5110,5110,5110,5110,1
|
|
20230824,132400,138310690,5130,5120,5130,5120,169
|
|
20230824,132300,137445390,5120,5120,5120,5120,0
|
|
20230824,132200,137445390,5120,5120,5120,5120,6
|
|
20230824,132100,137414670,5120,5120,5120,5120,10
|
|
20230824,132000,137363470,5130,5130,5130,5130,0
|
|
20230824,131900,137363470,5130,5130,5130,5130,0
|
|
20230824,131800,137363470,5130,5130,5130,5130,0
|
|
20230824,131700,137363470,5130,5130,5130,5130,0
|
|
20230824,131600,137363470,5130,5130,5130,5130,0
|
|
20230824,131500,137363470,5130,5130,5130,5130,0
|
|
20230824,131400,137363470,5130,5130,5130,5130,0
|
|
20230824,131300,137363470,5130,5130,5130,5130,0
|
|
20230824,131200,137363470,5130,5130,5130,5130,2
|
|
20230824,131100,137353210,5130,5130,5130,5130,1
|
|
20230824,131000,137348080,5130,5130,5130,5130,1
|
|
20230824,130900,137342950,5110,5110,5110,5110,0
|
|
20230824,130800,137342950,5110,5110,5110,5110,0
|
|
20230824,130700,137342950,5110,5110,5110,5110,0
|
|
20230824,130600,137342950,5110,5110,5110,5110,0
|
|
20230824,130500,137342950,5110,5110,5110,5110,101
|
|
20230824,130400,136826840,5130,5120,5130,5120,283
|
|
20230824,130300,135376100,5120,5120,5120,5120,0
|
|
20230824,130200,135376100,5120,5120,5120,5120,250
|
|
20230824,130100,134096100,5120,5120,5120,5120,548
|
|
20230824,130000,131290340,5120,5120,5120,5120,438
|
|
20230824,125900,129047780,5120,5130,5130,5120,27
|
|
20230824,125800,128909360,5130,5120,5130,5120,76
|
|
20230824,125700,128520210,5120,5120,5120,5120,30
|
|
20230824,125600,128366610,5120,5120,5120,5120,0
|
|
20230824,125500,128366610,5120,5120,5120,5120,0
|
|
20230824,125400,128366610,5120,5120,5120,5120,304
|
|
20230824,125300,126810130,5120,5120,5120,5120,0
|
|
20230824,125200,126810130,5120,5120,5120,5120,0
|
|
20230824,125100,126810130,5120,5120,5120,5120,9
|
|
20230824,125000,126764050,5130,5130,5130,5130,0
|
|
20230824,124900,126764050,5130,5130,5130,5130,0
|
|
20230824,124800,126764050,5130,5130,5130,5130,0
|
|
20230824,124700,126764050,5130,5130,5130,5130,1
|
|
20230824,124600,126758920,5120,5120,5120,5120,0
|
|
20230824,124500,126758920,5120,5120,5120,5120,5
|
|
20230824,124400,126733320,5130,5130,5130,5130,0
|
|
20230824,124300,126733320,5130,5130,5130,5130,1
|
|
20230824,124200,126728190,5130,5130,5130,5130,19
|
|
20230824,124100,126630720,5130,5130,5130,5130,0
|
|
20230824,124000,126630720,5130,5130,5130,5130,0
|
|
20230824,123900,126630720,5130,5130,5130,5130,0
|
|
20230824,123800,126630720,5130,5130,5130,5130,0
|
|
20230824,123700,126630720,5130,5130,5130,5130,1
|
|
20230824,123600,126625590,5120,5120,5120,5120,0
|
|
20230824,123500,126625590,5120,5120,5120,5120,0
|
|
20230824,123400,126625590,5120,5120,5120,5120,91
|
|
20230824,123300,126159670,5120,5120,5120,5120,0
|
|
20230824,123200,126159670,5120,5120,5120,5120,1
|
|
20230824,123100,126154550,5100,5120,5120,5100,66
|
|
20230824,123000,125817370,5120,5120,5120,5120,45
|
|
20230824,122900,125586970,5130,5130,5130,5130,0
|
|
20230824,122800,125586970,5130,5130,5130,5130,50
|
|
20230824,122700,125330470,5130,5130,5130,5130,0
|
|
20230824,122600,125330470,5130,5130,5130,5130,0
|
|
20230824,122500,125330470,5130,5130,5130,5130,0
|
|
20230824,122400,125330470,5130,5130,5130,5130,0
|
|
20230824,122300,125330470,5130,5130,5130,5130,0
|
|
20230824,122200,125330470,5130,5130,5130,5130,0
|
|
20230824,122100,125330470,5130,5130,5130,5130,0
|
|
20230824,122000,125330470,5130,5120,5130,5120,15
|
|
20230824,121900,125253660,5130,5130,5130,5130,76
|
|
20230824,121800,124863780,5130,5130,5130,5130,0
|
|
20230824,121700,124863780,5130,5130,5130,5130,18
|
|
20230824,121600,124771440,5130,5130,5130,5130,0
|
|
20230824,121500,124771440,5130,5130,5130,5130,0
|
|
20230824,121400,124771440,5130,5130,5130,5130,0
|
|
20230824,121300,124771440,5130,5120,5130,5120,75
|
|
20230824,121200,124386920,5110,5110,5110,5110,1
|
|
20230824,121100,124381810,5110,5110,5110,5110,0
|
|
20230824,121000,124381810,5110,5110,5110,5110,195
|
|
20230824,120900,123385360,5110,5100,5110,5100,408
|
|
20230824,120800,121303760,5100,5100,5100,5100,0
|
|
20230824,120700,121303760,5100,5100,5100,5100,0
|
|
20230824,120600,121303760,5100,5100,5100,5100,0
|
|
20230824,120500,121303760,5100,5100,5100,5100,0
|
|
20230824,120400,121303760,5100,5110,5110,5100,2000
|
|
20230824,120300,111092890,5140,5140,5140,5140,0
|
|
20230824,120200,111092890,5140,5140,5140,5140,0
|
|
20230824,120100,111092890,5140,5140,5140,5140,0
|
|
20230824,120000,111092890,5140,5130,5140,5130,19
|
|
20230824,115900,110995400,5130,5130,5130,5130,1
|
|
20230824,115800,110990270,5130,5130,5130,5130,0
|
|
20230824,115700,110990270,5130,5120,5130,5120,296
|
|
20230824,115600,109472380,5130,5130,5130,5130,0
|
|
20230824,115500,109472380,5130,5130,5130,5130,0
|
|
20230824,115400,109472380,5130,5130,5130,5130,0
|
|
20230824,115300,109472380,5130,5130,5130,5130,1
|
|
20230824,115200,109467250,5130,5130,5130,5130,0
|
|
20230824,115100,109467250,5130,5130,5130,5130,10
|
|
20230824,115000,109415950,5140,5140,5140,5140,0
|
|
20230824,114900,109415950,5140,5140,5140,5140,0
|
|
20230824,114800,109415950,5140,5140,5140,5140,0
|
|
20230824,114700,109415950,5140,5140,5140,5140,2
|
|
20230824,114600,109405670,5140,5130,5140,5130,2
|
|
20230824,114500,109395400,5130,5120,5130,5120,69
|
|
20230824,114400,109041930,5120,5120,5120,5120,0
|
|
20230824,114300,109041930,5120,5120,5120,5120,228
|
|
20230824,114200,107874570,5130,5150,5150,5130,144
|
|
20230824,114100,107134980,5150,5150,5150,5150,0
|
|
20230824,114000,107134980,5150,5150,5150,5150,0
|
|
20230824,113900,107134980,5150,5150,5150,5150,0
|
|
20230824,113800,107134980,5150,5150,5150,5150,0
|
|
20230824,113700,107134980,5150,5150,5150,5150,0
|
|
20230824,113600,107134980,5150,5150,5150,5150,0
|
|
20230824,113500,107134980,5150,5150,5150,5150,0
|
|
20230824,113400,107134980,5150,5150,5150,5150,1
|
|
20230824,113300,107129830,5140,5140,5140,5140,9
|
|
20230824,113200,107083570,5140,5140,5140,5140,67
|
|
20230824,113100,106739190,5150,5150,5150,5150,35
|
|
20230824,113000,106558940,5150,5150,5150,5150,40
|
|
20230824,112900,106352940,5150,5150,5150,5150,0
|
|
20230824,112800,106352940,5150,5150,5150,5140,324
|
|
20230824,112700,104684350,5140,5140,5140,5140,9
|
|
20230824,112600,104638090,5140,5140,5140,5140,445
|
|
20230824,112500,102350790,5140,5140,5140,5140,0
|
|
20230824,112400,102350790,5140,5140,5140,5140,377
|
|
20230824,112300,100413010,5140,5140,5140,5140,0
|
|
20230824,112200,100413010,5140,5140,5140,5140,0
|
|
20230824,112100,100413010,5140,5140,5140,5140,0
|
|
20230824,112000,100413010,5140,5140,5140,5140,0
|
|
20230824,111900,100413010,5140,5120,5140,5120,300
|
|
20230824,111800,98872710,5120,5120,5120,5120,9
|
|
20230824,111700,98826630,5120,5120,5120,5120,0
|
|
20230824,111600,98826630,5120,5120,5120,5120,3
|
|
20230824,111500,98811270,5120,5130,5130,5120,15
|
|
20230824,111400,98734420,5140,5140,5140,5140,0
|
|
20230824,111300,98734420,5140,5140,5140,5140,0
|
|
20230824,111200,98734420,5140,5140,5140,5140,0
|
|
20230824,111100,98734420,5140,5140,5140,5140,20
|
|
20230824,111000,98631620,5140,5120,5140,5120,300
|
|
20230824,110900,97093440,5120,5120,5120,5120,0
|
|
20230824,110800,97093440,5120,5120,5120,5120,4
|
|
20230824,110700,97072960,5110,5110,5110,5110,7
|
|
20230824,110600,97037190,5120,5120,5120,5120,301
|
|
20230824,110500,95496070,5120,5120,5120,5120,0
|
|
20230824,110400,95496070,5120,5120,5120,5120,0
|
|
20230824,110300,95496070,5120,5120,5120,5120,0
|
|
20230824,110200,95496070,5120,5120,5120,5120,21
|
|
20230824,110100,95388550,5120,5110,5120,5110,279
|
|
20230824,110000,93960170,5110,5110,5110,5110,4
|
|
20230824,105900,93939730,5110,5110,5110,5110,45
|
|
20230824,105800,93709780,5110,5110,5110,5110,0
|
|
20230824,105700,93709780,5110,5110,5110,5110,1
|
|
20230824,105600,93704670,5100,5100,5100,5100,56
|
|
20230824,105500,93419070,5120,5120,5120,5120,0
|
|
20230824,105400,93419070,5120,5120,5120,5120,0
|
|
20230824,105300,93419070,5120,5120,5120,5120,0
|
|
20230824,105200,93419070,5120,5120,5120,5120,0
|
|
20230824,105100,93419070,5120,5120,5120,5120,0
|
|
20230824,105000,93419070,5120,5120,5120,5120,0
|
|
20230824,104900,93419070,5120,5080,5120,5080,62
|
|
20230824,104800,93101670,5120,5090,5120,5090,5224
|
|
20230824,104700,66458600,5090,5090,5090,5090,0
|
|
20230824,104600,66458600,5090,5090,5090,5090,4
|
|
20230824,104500,66438240,5090,5090,5090,5090,0
|
|
20230824,104400,66438240,5090,5090,5090,5090,5
|
|
20230824,104300,66412790,5080,5080,5080,5080,5
|
|
20230824,104200,66387390,5070,5070,5070,5070,0
|
|
20230824,104100,66387390,5070,5070,5070,5070,0
|
|
20230824,104000,66387390,5070,5070,5070,5070,16
|
|
20230824,103900,66306270,5070,5070,5070,5070,2
|
|
20230824,103800,66296130,5070,5070,5070,5070,0
|
|
20230824,103700,66296130,5070,5070,5070,5070,50
|
|
20230824,103600,66042630,5070,5070,5070,5070,0
|
|
20230824,103500,66042630,5070,5070,5070,5070,0
|
|
20230824,103400,66042630,5070,5070,5070,5070,0
|
|
20230824,103300,66042630,5070,5070,5070,5070,1
|
|
20230824,103200,66037560,5100,5100,5100,5100,0
|
|
20230824,103100,66037560,5100,5100,5100,5100,0
|
|
20230824,103000,66037560,5100,5080,5100,5070,92
|
|
20230824,102900,65570000,5070,5070,5070,5070,1
|
|
20230824,102800,65564930,5100,5070,5100,5070,60
|
|
20230824,102700,65259980,5080,5080,5080,5080,0
|
|
20230824,102600,65259980,5080,5080,5080,5080,10
|
|
20230824,102500,65209180,5100,5100,5100,5100,0
|
|
20230824,102400,65209180,5100,5100,5100,5100,0
|
|
20230824,102300,65209180,5100,5080,5100,5080,160
|
|
20230824,102200,64393980,5070,5060,5070,5060,33
|
|
20230824,102100,64226750,5060,5060,5060,5060,7
|
|
20230824,102000,64191330,5060,5070,5070,5060,2123
|
|
20230824,101900,53437290,5070,5080,5080,5070,266
|
|
20230824,101800,52086270,5080,5070,5080,5070,5
|
|
20230824,101700,52060880,5070,5070,5070,5070,672
|
|
20230824,101600,48653840,5070,5070,5070,5070,1
|
|
20230824,101500,48648770,5080,5080,5080,5070,537
|
|
20230824,101400,45921350,5080,5080,5080,5080,0
|
|
20230824,101300,45921350,5080,5080,5090,5080,7
|
|
20230824,101200,45885750,5080,5080,5080,5080,30
|
|
20230824,101100,45733350,5080,5080,5080,5080,583
|
|
20230824,101000,42771710,5080,5080,5080,5080,2
|
|
20230824,100900,42761550,5080,5080,5080,5080,2
|
|
20230824,100800,42751390,5080,5080,5080,5080,4
|
|
20230824,100700,42731070,5080,5080,5080,5080,2
|
|
20230824,100600,42720910,5100,5100,5100,5100,1
|
|
20230824,100500,42715810,5080,5080,5080,5080,2
|
|
20230824,100400,42705650,5080,5080,5080,5080,2
|
|
20230824,100300,42695490,5100,5080,5100,5080,3
|
|
20230824,100200,42680230,5100,5100,5100,5100,1
|
|
20230824,100100,42675130,5080,5080,5080,5080,3
|
|
20230824,100000,42659890,5080,5090,5100,5080,19
|
|
20230824,095900,42563160,5080,5080,5080,5080,0
|
|
20230824,095800,42563160,5080,5080,5080,5080,3
|
|
20230824,095700,42547920,5100,5100,5100,5100,0
|
|
20230824,095600,42547920,5100,5080,5100,5080,10
|
|
20230824,095500,42497000,5080,5080,5080,5080,0
|
|
20230824,095400,42497000,5080,5080,5080,5080,1111
|
|
20230824,095300,36853120,5080,5100,5100,5080,57
|
|
20230824,095200,36562560,5080,5080,5080,5080,0
|
|
20230824,095100,36562560,5080,5080,5080,5080,4
|
|
20230824,095000,36542240,5100,5100,5100,5100,0
|
|
20230824,094900,36542240,5100,5100,5100,5100,1
|
|
20230824,094800,36537140,5080,5080,5080,5080,4
|
|
20230824,094700,36516820,5080,5080,5080,5080,0
|
|
20230824,094600,36516820,5080,5090,5090,5080,49
|
|
20230824,094500,36267510,5100,5100,5100,5100,39
|
|
20230824,094400,36068610,5140,5140,5140,5140,0
|
|
20230824,094300,36068610,5140,5110,5140,5110,13
|
|
20230824,094200,36002020,5100,5100,5100,5100,15
|
|
20230824,094100,35925520,5110,5110,5110,5110,1
|
|
20230824,094000,35920410,5150,5120,5150,5120,32
|
|
20230824,093900,35756100,5090,5090,5090,5090,67
|
|
20230824,093800,35415070,5080,5080,5080,5080,0
|
|
20230824,093700,35415070,5080,5090,5140,5080,338
|
|
20230824,093600,33692270,5120,5130,5130,5090,159
|
|
20230824,093500,32882890,5130,5130,5130,5130,0
|
|
20230824,093400,32882890,5130,5130,5130,5130,0
|
|
20230824,093300,32882890,5130,5130,5130,5130,0
|
|
20230824,093200,32882890,5130,5130,5130,5130,0
|
|
20230824,093100,32882890,5130,5130,5130,5130,1
|
|
20230824,093000,32877760,5130,5120,5130,5090,110
|
|
20230824,092900,32314820,5120,5120,5120,5120,0
|
|
20230824,092800,32314820,5120,5110,5120,5090,7
|
|
20230824,092700,32279110,5120,5120,5120,5120,1
|
|
20230824,092600,32273990,5110,5110,5110,5110,0
|
|
20230824,092500,32273990,5110,5110,5110,5110,34
|
|
20230824,092400,32100250,5120,5120,5120,5120,0
|
|
20230824,092300,32100250,5120,5120,5120,5120,1
|
|
20230824,092200,32095130,5080,5080,5080,5080,0
|
|
20230824,092100,32095130,5080,5110,5110,5080,2000
|
|
20230824,092000,21932860,5150,5110,5150,5110,40
|
|
20230824,091900,21727810,5110,5100,5110,5100,150
|
|
20230824,091800,20961360,5100,5100,5100,5100,0
|
|
20230824,091700,20961360,5100,5100,5100,5100,1
|
|
20230824,091600,20956260,5090,5090,5090,5090,0
|
|
20230824,091500,20956260,5090,5090,5090,5090,10
|
|
20230824,091400,20905360,5110,5110,5110,5110,0
|
|
20230824,091300,20905360,5110,5110,5110,5110,0
|
|
20230824,091200,20905360,5110,5100,5110,5100,100
|
|
20230824,091100,20394550,5100,5100,5100,5100,10
|
|
20230824,091000,20343550,5100,5100,5100,5100,1
|
|
20230824,090900,20338450,5080,5080,5080,5080,1
|
|
20230824,090800,20333370,5090,5090,5090,5090,150
|
|
20230824,090700,19569870,5080,5090,5090,5080,1073
|
|
20230824,090600,14114970,5090,5090,5090,5090,312
|
|
20230824,090500,12526890,5100,5110,5110,5100,1165
|
|
20230824,090400,6583740,5110,5110,5110,5110,100
|
|
20230824,090300,6072740,5110,5110,5110,5110,0
|
|
20230824,090200,6072740,5110,5110,5110,5110,0
|
|
20230824,090100,6072740,5110,5080,5110,5080,1099
|
|
20230824,090000,487880,5080,5080,5080,5080,86
|