635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193200,205086620,5170,5170,5170,5170,656
|
|
20230828,193100,205086620,5170,5170,5170,5170,0
|
|
20230828,193000,205086620,5170,5170,5170,5170,0
|
|
20230828,192900,205086620,5170,5170,5170,5170,0
|
|
20230828,192800,205086620,5170,5170,5170,5170,0
|
|
20230828,192700,205086620,5170,5170,5170,5170,0
|
|
20230828,192600,205086620,5170,5170,5170,5170,0
|
|
20230828,192500,205086620,5170,5170,5170,5170,0
|
|
20230828,192400,205086620,5170,5170,5170,5170,0
|
|
20230828,192300,205086620,5170,5170,5170,5170,0
|
|
20230828,192200,205086620,5170,5170,5170,5170,0
|
|
20230828,192100,205086620,5170,5170,5170,5170,0
|
|
20230828,192000,205086620,5170,5170,5170,5170,0
|
|
20230828,191900,205086620,5170,5170,5170,5170,0
|
|
20230828,191800,205086620,5170,5170,5170,5170,0
|
|
20230828,191700,205086620,5170,5170,5170,5170,0
|
|
20230828,191600,205086620,5170,5170,5170,5170,0
|
|
20230828,191500,205086620,5170,5170,5170,5170,0
|
|
20230828,191400,205086620,5170,5170,5170,5170,0
|
|
20230828,191300,205086620,5170,5170,5170,5170,0
|
|
20230828,191200,205086620,5170,5170,5170,5170,0
|
|
20230828,191100,205086620,5170,5170,5170,5170,0
|
|
20230828,191000,205086620,5170,5170,5170,5170,0
|
|
20230828,190900,205086620,5170,5170,5170,5170,0
|
|
20230828,190800,205086620,5170,5170,5170,5170,0
|
|
20230828,190700,205086620,5170,5170,5170,5170,0
|
|
20230828,190600,205086620,5170,5170,5170,5170,0
|
|
20230828,190500,205086620,5170,5170,5170,5170,0
|
|
20230828,190400,205086620,5170,5170,5170,5170,0
|
|
20230828,190300,205086620,5170,5170,5170,5170,0
|
|
20230828,190200,205086620,5170,5170,5170,5170,656
|
|
20230828,190100,205086620,5170,5170,5170,5170,0
|
|
20230828,190000,205086620,5170,5170,5170,5170,0
|
|
20230828,185900,205086620,5170,5170,5170,5170,0
|
|
20230828,185800,205086620,5170,5170,5170,5170,0
|
|
20230828,185700,205086620,5170,5170,5170,5170,0
|
|
20230828,185600,205086620,5170,5170,5170,5170,0
|
|
20230828,185500,205086620,5170,5170,5170,5170,0
|
|
20230828,185400,205086620,5170,5170,5170,5170,0
|
|
20230828,185300,205086620,5170,5170,5170,5170,0
|
|
20230828,185200,205086620,5170,5170,5170,5170,0
|
|
20230828,185100,205086620,5170,5170,5170,5170,0
|
|
20230828,185000,205086620,5170,5170,5170,5170,0
|
|
20230828,184900,205086620,5170,5170,5170,5170,0
|
|
20230828,184800,205086620,5170,5170,5170,5170,0
|
|
20230828,184700,205086620,5170,5170,5170,5170,0
|
|
20230828,184600,205086620,5170,5170,5170,5170,0
|
|
20230828,184500,205086620,5170,5170,5170,5170,0
|
|
20230828,184400,205086620,5170,5170,5170,5170,0
|
|
20230828,184300,205086620,5170,5170,5170,5170,0
|
|
20230828,184200,205086620,5170,5170,5170,5170,0
|
|
20230828,184100,205086620,5170,5170,5170,5170,0
|
|
20230828,184000,205086620,5170,5170,5170,5170,0
|
|
20230828,183900,205086620,5170,5170,5170,5170,0
|
|
20230828,183800,205086620,5170,5170,5170,5170,0
|
|
20230828,183700,205086620,5170,5170,5170,5170,0
|
|
20230828,183600,205086620,5170,5170,5170,5170,0
|
|
20230828,183500,205086620,5170,5170,5170,5170,0
|
|
20230828,183400,205086620,5170,5170,5170,5170,0
|
|
20230828,183300,205086620,5170,5170,5170,5170,0
|
|
20230828,183200,205086620,5170,5170,5170,5170,656
|
|
20230828,183100,205086620,5170,5170,5170,5170,0
|
|
20230828,183000,205086620,5170,5170,5170,5170,0
|
|
20230828,182900,205086620,5170,5170,5170,5170,0
|
|
20230828,182800,205086620,5170,5170,5170,5170,0
|
|
20230828,182700,205086620,5170,5170,5170,5170,0
|
|
20230828,182600,205086620,5170,5170,5170,5170,0
|
|
20230828,182500,205086620,5170,5170,5170,5170,0
|
|
20230828,182400,205086620,5170,5170,5170,5170,0
|
|
20230828,182300,205086620,5170,5170,5170,5170,0
|
|
20230828,182200,205086620,5170,5170,5170,5170,0
|
|
20230828,182100,205086620,5170,5170,5170,5170,0
|
|
20230828,182000,205086620,5170,5170,5170,5170,0
|
|
20230828,181900,205086620,5170,5170,5170,5170,0
|
|
20230828,181800,205086620,5170,5170,5170,5170,0
|
|
20230828,181700,205086620,5170,5170,5170,5170,0
|
|
20230828,181600,205086620,5170,5170,5170,5170,0
|
|
20230828,181500,205086620,5170,5170,5170,5170,0
|
|
20230828,181400,205086620,5170,5170,5170,5170,0
|
|
20230828,181300,205086620,5170,5170,5170,5170,0
|
|
20230828,181200,205086620,5170,5170,5170,5170,0
|
|
20230828,181100,205086620,5170,5170,5170,5170,0
|
|
20230828,181000,205086620,5170,5170,5170,5170,0
|
|
20230828,180900,205086620,5170,5170,5170,5170,0
|
|
20230828,180800,205086620,5170,5170,5170,5170,0
|
|
20230828,180700,205086620,5170,5170,5170,5170,0
|
|
20230828,180600,205086620,5170,5170,5170,5170,0
|
|
20230828,180500,205086620,5170,5170,5170,5170,0
|
|
20230828,180400,205086620,5170,5170,5170,5170,0
|
|
20230828,180300,205086620,5170,5170,5170,5170,0
|
|
20230828,180200,205086620,5170,5170,5170,5170,656
|
|
20230828,180100,205086620,5170,5170,5170,5170,0
|
|
20230828,180000,205086620,5170,5170,5170,5170,0
|
|
20230828,175900,205086620,5170,5170,5170,5170,0
|
|
20230828,175800,205086620,5170,5170,5170,5170,0
|
|
20230828,175700,205086620,5170,5170,5170,5170,0
|
|
20230828,175600,205086620,5170,5170,5170,5170,0
|
|
20230828,175500,205086620,5170,5170,5170,5170,0
|
|
20230828,175400,205086620,5170,5170,5170,5170,0
|
|
20230828,175300,205086620,5170,5170,5170,5170,0
|
|
20230828,175200,205086620,5170,5170,5170,5170,0
|
|
20230828,175100,205086620,5170,5170,5170,5170,0
|
|
20230828,175000,205086620,5170,5170,5170,5170,0
|
|
20230828,174900,205086620,5170,5170,5170,5170,0
|
|
20230828,174800,205086620,5170,5170,5170,5170,0
|
|
20230828,174700,205086620,5170,5170,5170,5170,0
|
|
20230828,174600,205086620,5170,5170,5170,5170,0
|
|
20230828,174500,205086620,5170,5170,5170,5170,0
|
|
20230828,174400,205086620,5170,5170,5170,5170,0
|
|
20230828,174300,205086620,5170,5170,5170,5170,0
|
|
20230828,174200,205086620,5170,5170,5170,5170,0
|
|
20230828,174100,205086620,5170,5170,5170,5170,0
|
|
20230828,174000,205086620,5170,5170,5170,5170,0
|
|
20230828,173900,205086620,5170,5170,5170,5170,0
|
|
20230828,173800,205086620,5170,5170,5170,5170,0
|
|
20230828,173700,205086620,5170,5170,5170,5170,0
|
|
20230828,173600,205086620,5170,5170,5170,5170,0
|
|
20230828,173500,205086620,5170,5170,5170,5170,0
|
|
20230828,173400,205086620,5170,5170,5170,5170,0
|
|
20230828,173300,205086620,5170,5170,5170,5170,0
|
|
20230828,173200,205086620,5170,5170,5170,5170,656
|
|
20230828,173100,205086620,5170,5170,5170,5170,0
|
|
20230828,173000,205086620,5170,5170,5170,5170,0
|
|
20230828,172900,205086620,5170,5170,5170,5170,0
|
|
20230828,172800,205086620,5170,5170,5170,5170,0
|
|
20230828,172700,205086620,5170,5170,5170,5170,0
|
|
20230828,172600,205086620,5170,5170,5170,5170,0
|
|
20230828,172500,205086620,5170,5170,5170,5170,0
|
|
20230828,172400,205086620,5170,5170,5170,5170,0
|
|
20230828,172300,205086620,5170,5170,5170,5170,0
|
|
20230828,172200,205086620,5170,5170,5170,5170,0
|
|
20230828,172100,205086620,5170,5170,5170,5170,0
|
|
20230828,172000,205086620,5170,5170,5170,5170,0
|
|
20230828,171900,205086620,5170,5170,5170,5170,0
|
|
20230828,171800,205086620,5170,5170,5170,5170,0
|
|
20230828,171700,205086620,5170,5170,5170,5170,0
|
|
20230828,171600,205086620,5170,5170,5170,5170,0
|
|
20230828,171500,205086620,5170,5170,5170,5170,0
|
|
20230828,171400,205086620,5170,5170,5170,5170,0
|
|
20230828,171300,205086620,5170,5170,5170,5170,0
|
|
20230828,171200,205086620,5170,5170,5170,5170,0
|
|
20230828,171100,205086620,5170,5170,5170,5170,0
|
|
20230828,171000,205086620,5170,5170,5170,5170,0
|
|
20230828,170900,205086620,5170,5170,5170,5170,0
|
|
20230828,170800,205086620,5170,5170,5170,5170,0
|
|
20230828,170700,205086620,5170,5170,5170,5170,0
|
|
20230828,170600,205086620,5170,5170,5170,5170,0
|
|
20230828,170500,205086620,5170,5170,5170,5170,0
|
|
20230828,170400,205086620,5170,5170,5170,5170,0
|
|
20230828,170300,205086620,5170,5170,5170,5170,0
|
|
20230828,170200,205086620,5170,5170,5170,5170,656
|
|
20230828,170100,205086620,5170,5170,5170,5170,0
|
|
20230828,170000,205086620,5170,5170,5170,5170,0
|
|
20230828,165900,205086620,5170,5170,5170,5170,0
|
|
20230828,165800,205086620,5170,5170,5170,5170,0
|
|
20230828,165700,205086620,5170,5170,5170,5170,0
|
|
20230828,165600,205086620,5170,5170,5170,5170,0
|
|
20230828,165500,205086620,5170,5170,5170,5170,0
|
|
20230828,165400,205086620,5170,5170,5170,5170,0
|
|
20230828,165300,205086620,5170,5170,5170,5170,0
|
|
20230828,165200,205086620,5170,5170,5170,5170,0
|
|
20230828,165100,205086620,5170,5170,5170,5170,0
|
|
20230828,165000,205086620,5170,5170,5170,5170,0
|
|
20230828,164900,205086620,5170,5170,5170,5170,0
|
|
20230828,164800,205086620,5170,5170,5170,5170,0
|
|
20230828,164700,205086620,5170,5170,5170,5170,0
|
|
20230828,164600,205086620,5170,5170,5170,5170,0
|
|
20230828,164500,205086620,5170,5170,5170,5170,0
|
|
20230828,164400,205086620,5170,5170,5170,5170,0
|
|
20230828,164300,205086620,5170,5170,5170,5170,0
|
|
20230828,164200,205086620,5170,5170,5170,5170,0
|
|
20230828,164100,205086620,5170,5170,5170,5170,0
|
|
20230828,164000,205086620,5170,5170,5170,5170,0
|
|
20230828,163900,205086620,5170,5170,5170,5170,0
|
|
20230828,163800,205086620,5170,5170,5170,5170,0
|
|
20230828,163700,205086620,5170,5170,5170,5170,0
|
|
20230828,163600,205086620,5170,5170,5170,5170,0
|
|
20230828,163500,205086620,5170,5170,5170,5170,0
|
|
20230828,163400,205086620,5170,5170,5170,5170,0
|
|
20230828,163300,205086620,5170,5170,5170,5170,0
|
|
20230828,163200,205086620,5170,5170,5170,5170,656
|
|
20230828,163100,205086620,5170,5170,5170,5170,0
|
|
20230828,163000,205086620,5170,5170,5170,5170,0
|
|
20230828,162900,205086620,5170,5170,5170,5170,0
|
|
20230828,162800,205086620,5170,5170,5170,5170,0
|
|
20230828,162700,205086620,5170,5170,5170,5170,0
|
|
20230828,162600,205086620,5170,5170,5170,5170,0
|
|
20230828,162500,205086620,5170,5170,5170,5170,0
|
|
20230828,162400,205086620,5170,5170,5170,5170,0
|
|
20230828,162300,205086620,5170,5170,5170,5170,0
|
|
20230828,162200,205086620,5170,5170,5170,5170,0
|
|
20230828,162100,205086620,5170,5170,5170,5170,0
|
|
20230828,162000,205086620,5170,5170,5170,5170,0
|
|
20230828,161900,205086620,5170,5170,5170,5170,0
|
|
20230828,161800,205086620,5170,5170,5170,5170,0
|
|
20230828,161700,205086620,5170,5170,5170,5170,0
|
|
20230828,161600,205086620,5170,5170,5170,5170,0
|
|
20230828,161500,205086620,5170,5170,5170,5170,0
|
|
20230828,161400,205086620,5170,5170,5170,5170,0
|
|
20230828,161300,205086620,5170,5170,5170,5170,0
|
|
20230828,161200,205086620,5170,5170,5170,5170,0
|
|
20230828,161100,205086620,5170,5170,5170,5170,0
|
|
20230828,161000,205086620,5170,5170,5170,5170,0
|
|
20230828,160900,205086620,5170,5170,5170,5170,0
|
|
20230828,160800,205086620,5170,5170,5170,5170,0
|
|
20230828,160700,205086620,5170,5170,5170,5170,0
|
|
20230828,160600,205086620,5170,5170,5170,5170,0
|
|
20230828,160500,205086620,5170,5170,5170,5170,0
|
|
20230828,160400,205086620,5170,5170,5170,5170,0
|
|
20230828,160300,205086620,5170,5170,5170,5170,0
|
|
20230828,160200,205086620,5170,5170,5170,5170,656
|
|
20230828,160100,205086620,5170,5170,5170,5170,0
|
|
20230828,160000,205086620,5170,5170,5170,5170,0
|
|
20230828,155900,205086620,5170,5170,5170,5170,0
|
|
20230828,155800,205086620,5170,5170,5170,5170,0
|
|
20230828,155700,205086620,5170,5170,5170,5170,0
|
|
20230828,155600,205086620,5170,5170,5170,5170,0
|
|
20230828,155500,205086620,5170,5170,5170,5170,0
|
|
20230828,155400,205086620,5170,5170,5170,5170,0
|
|
20230828,155300,205086620,5170,5170,5170,5170,0
|
|
20230828,155200,205086620,5170,5170,5170,5170,0
|
|
20230828,155100,205086620,5170,5170,5170,5170,0
|
|
20230828,155000,205086620,5170,5170,5170,5170,0
|
|
20230828,154900,205086620,5170,5170,5170,5170,0
|
|
20230828,154800,205086620,5170,5170,5170,5170,0
|
|
20230828,154700,205086620,5170,5170,5170,5170,0
|
|
20230828,154600,205086620,5170,5170,5170,5170,0
|
|
20230828,154500,205086620,5170,5170,5170,5170,0
|
|
20230828,154400,205086620,5170,5170,5170,5170,0
|
|
20230828,154300,205086620,5170,5170,5170,5170,0
|
|
20230828,154200,205086620,5170,5170,5170,5170,0
|
|
20230828,154100,205086620,5170,5170,5170,5170,0
|
|
20230828,154000,205086620,5170,5170,5170,5170,0
|
|
20230828,153900,205086620,5170,5170,5170,5170,0
|
|
20230828,153800,205086620,5170,5170,5170,5170,0
|
|
20230828,153700,205086620,5170,5170,5170,5170,0
|
|
20230828,153600,205086620,5170,5170,5170,5170,0
|
|
20230828,153500,205086620,5170,5170,5170,5170,0
|
|
20230828,153400,205086620,5170,5170,5170,5170,0
|
|
20230828,153300,205086620,5170,5170,5170,5170,0
|
|
20230828,153200,205086620,5170,5170,5170,5170,656
|
|
20230828,153100,205086620,5170,5170,5170,5170,0
|
|
20230828,153000,205086620,5170,5170,5170,5170,656
|
|
20230828,152900,201695100,5150,5150,5150,5150,0
|
|
20230828,152800,201695100,5150,5150,5150,5150,0
|
|
20230828,152700,201695100,5150,5150,5150,5150,0
|
|
20230828,152600,201695100,5150,5150,5150,5150,0
|
|
20230828,152500,201695100,5150,5150,5150,5150,0
|
|
20230828,152400,201695100,5150,5150,5150,5150,0
|
|
20230828,152300,201695100,5150,5150,5150,5150,0
|
|
20230828,152200,201695100,5150,5150,5150,5150,0
|
|
20230828,152100,201695100,5150,5150,5150,5150,0
|
|
20230828,152000,201695100,5150,5150,5150,5150,0
|
|
20230828,151900,201695100,5150,5120,5150,5120,20
|
|
20230828,151800,201592620,5150,5140,5150,5120,106
|
|
20230828,151700,201048200,5120,5140,5140,5120,1098
|
|
20230828,151600,195417180,5130,5140,5140,5130,17
|
|
20230828,151500,195329930,5120,5120,5140,5120,94
|
|
20230828,151400,194848630,5150,5150,5150,5150,0
|
|
20230828,151300,194848630,5150,5150,5150,5140,60
|
|
20230828,151200,194540210,5140,5140,5140,5140,29
|
|
20230828,151100,194391150,5140,5140,5140,5140,0
|
|
20230828,151000,194391150,5140,5130,5140,5120,3424
|
|
20230828,150900,176828960,5140,5140,5140,5140,11
|
|
20230828,150800,176772420,5150,5150,5150,5150,0
|
|
20230828,150700,176772420,5150,5150,5150,5150,0
|
|
20230828,150600,176772420,5150,5150,5150,5150,0
|
|
20230828,150500,176772420,5150,5140,5150,5140,201
|
|
20230828,150400,175739270,5150,5150,5150,5150,2
|
|
20230828,150300,175728970,5150,5140,5150,5140,1263
|
|
20230828,150200,169237080,5140,5140,5140,5140,0
|
|
20230828,150100,169237080,5140,5140,5140,5140,1
|
|
20230828,150000,169231940,5130,5140,5150,5130,244
|
|
20230828,145900,167978560,5150,5140,5150,5140,76
|
|
20230828,145800,167587910,5150,5150,5150,5150,1
|
|
20230828,145700,167582760,5140,5140,5140,5140,10
|
|
20230828,145600,167531360,5150,5140,5150,5140,4
|
|
20230828,145500,167510790,5160,5160,5160,5160,0
|
|
20230828,145400,167510790,5160,5150,5160,5150,25
|
|
20230828,145300,167382020,5160,5160,5160,5160,0
|
|
20230828,145200,167382020,5160,5160,5160,5160,0
|
|
20230828,145100,167382020,5160,5160,5160,5160,0
|
|
20230828,145000,167382020,5160,5160,5160,5160,0
|
|
20230828,144900,167382020,5160,5160,5160,5160,0
|
|
20230828,144800,167382020,5160,5160,5160,5130,133
|
|
20230828,144700,166699640,5160,5160,5160,5160,0
|
|
20230828,144600,166699640,5160,5150,5160,5150,25
|
|
20230828,144500,166570860,5130,5140,5140,5130,150
|
|
20230828,144400,165800980,5150,5150,5150,5150,150
|
|
20230828,144300,165028480,5160,5160,5160,5160,0
|
|
20230828,144200,165028480,5160,5160,5160,5160,0
|
|
20230828,144100,165028480,5160,5160,5160,5160,0
|
|
20230828,144000,165028480,5160,5140,5160,5130,301
|
|
20230828,143900,163481520,5150,5140,5150,5140,112
|
|
20230828,143800,162904760,5140,5140,5140,5140,1
|
|
20230828,143700,162899620,5150,5150,5150,5150,54
|
|
20230828,143600,162621520,5150,5150,5160,5150,9
|
|
20230828,143500,162575160,5150,5160,5160,5150,34
|
|
20230828,143400,162400010,5160,5160,5160,5160,0
|
|
20230828,143300,162400010,5160,5160,5160,5160,15
|
|
20230828,143200,162322610,5160,5160,5160,5150,3
|
|
20230828,143100,162307140,5150,5150,5150,5150,43
|
|
20230828,143000,162085690,5160,5160,5160,5160,0
|
|
20230828,142900,162085690,5160,5160,5160,5160,0
|
|
20230828,142800,162085690,5160,5160,5160,5160,0
|
|
20230828,142700,162085690,5160,5150,5160,5150,2
|
|
20230828,142600,162075380,5150,5160,5160,5150,103
|
|
20230828,142500,161543930,5160,5160,5160,5160,0
|
|
20230828,142400,161543930,5160,5160,5160,5160,0
|
|
20230828,142300,161543930,5160,5160,5160,5160,0
|
|
20230828,142200,161543930,5160,5160,5160,5160,0
|
|
20230828,142100,161543930,5160,5160,5160,5160,0
|
|
20230828,142000,161543930,5160,5160,5160,5160,0
|
|
20230828,141900,161543930,5160,5160,5160,5160,0
|
|
20230828,141800,161543930,5160,5160,5160,5160,0
|
|
20230828,141700,161543930,5160,5160,5160,5160,0
|
|
20230828,141600,161543930,5160,5160,5160,5160,0
|
|
20230828,141500,161543930,5160,5160,5160,5160,0
|
|
20230828,141400,161543930,5160,5160,5160,5160,0
|
|
20230828,141300,161543930,5160,5160,5160,5160,0
|
|
20230828,141200,161543930,5160,5160,5160,5160,0
|
|
20230828,141100,161543930,5160,5160,5160,5160,1
|
|
20230828,141000,161538770,5160,5160,5160,5160,7
|
|
20230828,140900,161502650,5160,5160,5160,5160,0
|
|
20230828,140800,161502650,5160,5160,5160,5160,0
|
|
20230828,140700,161502650,5160,5160,5160,5160,0
|
|
20230828,140600,161502650,5160,5160,5160,5160,0
|
|
20230828,140500,161502650,5160,5160,5160,5160,0
|
|
20230828,140400,161502650,5160,5160,5160,5160,1
|
|
20230828,140300,161497490,5150,5160,5160,5150,92
|
|
20230828,140200,161023650,5160,5160,5160,5160,0
|
|
20230828,140100,161023650,5160,5160,5160,5160,0
|
|
20230828,140000,161023650,5160,5160,5160,5160,0
|
|
20230828,135900,161023650,5160,5160,5160,5160,0
|
|
20230828,135800,161023650,5160,5160,5160,5160,5
|
|
20230828,135700,160997850,5160,5150,5160,5150,110
|
|
20230828,135600,160430780,5140,5140,5140,5140,0
|
|
20230828,135500,160430780,5140,5140,5140,5140,1
|
|
20230828,135400,160425640,5160,5160,5160,5160,0
|
|
20230828,135300,160425640,5160,5160,5160,5160,1
|
|
20230828,135200,160420480,5140,5140,5140,5140,117
|
|
20230828,135100,159819100,5140,5140,5140,5140,4
|
|
20230828,135000,159798540,5160,5160,5160,5160,0
|
|
20230828,134900,159798540,5160,5160,5160,5160,0
|
|
20230828,134800,159798540,5160,5160,5160,5160,0
|
|
20230828,134700,159798540,5160,5160,5160,5160,0
|
|
20230828,134600,159798540,5160,5160,5160,5160,0
|
|
20230828,134500,159798540,5160,5150,5160,5150,163
|
|
20230828,134400,158959080,5160,5160,5160,5160,10
|
|
20230828,134300,158907480,5160,5160,5160,5160,0
|
|
20230828,134200,158907480,5160,5160,5160,5160,0
|
|
20230828,134100,158907480,5160,5160,5160,5160,1
|
|
20230828,134000,158902320,5150,5160,5160,5150,316
|
|
20230828,133900,157273970,5150,5150,5150,5150,0
|
|
20230828,133800,157273970,5150,5150,5150,5150,0
|
|
20230828,133700,157273970,5150,5150,5150,5150,117
|
|
20230828,133600,156671420,5150,5150,5150,5150,0
|
|
20230828,133500,156671420,5150,5160,5160,5150,724
|
|
20230828,133400,152936590,5170,5160,5170,5160,3
|
|
20230828,133300,152921100,5180,5180,5180,5180,0
|
|
20230828,133200,152921100,5180,5180,5180,5180,0
|
|
20230828,133100,152921100,5180,5170,5180,5160,101
|
|
20230828,133000,152399320,5160,5170,5170,5160,106
|
|
20230828,132900,151852290,5180,5180,5180,5180,0
|
|
20230828,132800,151852290,5180,5180,5180,5180,0
|
|
20230828,132700,151852290,5180,5180,5180,5180,0
|
|
20230828,132600,151852290,5180,5180,5180,5180,0
|
|
20230828,132500,151852290,5180,5180,5180,5180,0
|
|
20230828,132400,151852290,5180,5170,5180,5170,351
|
|
20230828,132300,150037610,5180,5170,5180,5170,144
|
|
20230828,132200,149293120,5180,5180,5180,5180,0
|
|
20230828,132100,149293120,5180,5180,5180,5180,212
|
|
20230828,132000,148194960,5180,5150,5180,5150,1952
|
|
20230828,131900,138112890,5150,5150,5150,5150,0
|
|
20230828,131800,138112890,5150,5160,5160,5130,261
|
|
20230828,131700,136772810,5160,5160,5160,5160,0
|
|
20230828,131600,136772810,5160,5160,5160,5160,1
|
|
20230828,131500,136767650,5130,5130,5130,5130,1
|
|
20230828,131400,136762520,5160,5160,5160,5160,0
|
|
20230828,131300,136762520,5160,5160,5160,5160,0
|
|
20230828,131200,136762520,5160,5160,5160,5160,0
|
|
20230828,131100,136762520,5160,5160,5160,5160,0
|
|
20230828,131000,136762520,5160,5160,5160,5160,37
|
|
20230828,130900,136571600,5150,5140,5150,5140,365
|
|
20230828,130800,134692540,5150,5150,5150,5150,0
|
|
20230828,130700,134692540,5150,5150,5150,5150,200
|
|
20230828,130600,133662540,5150,5150,5150,5150,4
|
|
20230828,130500,133641940,5150,5150,5150,5150,1
|
|
20230828,130400,133636790,5150,5150,5150,5150,0
|
|
20230828,130300,133636790,5150,5150,5150,5150,1
|
|
20230828,130200,133631640,5140,5140,5140,5140,0
|
|
20230828,130100,133631640,5140,5140,5140,5140,109
|
|
20230828,130000,133071380,5140,5130,5140,5130,11
|
|
20230828,125900,133014940,5130,5130,5130,5130,0
|
|
20230828,125800,133014940,5130,5130,5130,5130,0
|
|
20230828,125700,133014940,5130,5130,5130,5130,1
|
|
20230828,125600,133009810,5130,5130,5130,5130,125
|
|
20230828,125500,132368560,5140,5140,5140,5140,0
|
|
20230828,125400,132368560,5140,5140,5140,5140,0
|
|
20230828,125300,132368560,5140,5140,5140,5140,1
|
|
20230828,125200,132363420,5140,5140,5140,5140,50
|
|
20230828,125100,132106420,5140,5120,5140,5120,237
|
|
20230828,125000,130892600,5120,5120,5120,5120,0
|
|
20230828,124900,130892600,5120,5130,5130,5120,1143
|
|
20230828,124800,125030090,5140,5140,5140,5140,50
|
|
20230828,124700,124773090,5130,5130,5130,5130,0
|
|
20230828,124600,124773090,5130,5130,5130,5130,0
|
|
20230828,124500,124773090,5130,5140,5140,5130,2
|
|
20230828,124400,124762820,5150,5150,5150,5150,4
|
|
20230828,124300,124742220,5150,5150,5150,5150,0
|
|
20230828,124200,124742220,5150,5150,5150,5150,1
|
|
20230828,124100,124737070,5140,5140,5140,5140,0
|
|
20230828,124000,124737070,5140,5140,5140,5140,194
|
|
20230828,123900,123739910,5150,5150,5150,5150,0
|
|
20230828,123800,123739910,5150,5150,5150,5150,624
|
|
20230828,123700,120526310,5150,5150,5150,5150,0
|
|
20230828,123600,120526310,5150,5150,5150,5150,0
|
|
20230828,123500,120526310,5150,5150,5150,5150,0
|
|
20230828,123400,120526310,5150,5160,5160,5150,162
|
|
20230828,123300,119691510,5150,5150,5160,5150,190
|
|
20230828,123200,118712980,5150,5150,5150,5150,165
|
|
20230828,123100,117863230,5150,5130,5150,5130,300
|
|
20230828,123000,116322680,5120,5120,5120,5120,1
|
|
20230828,122900,116317560,5130,5130,5130,5130,0
|
|
20230828,122800,116317560,5130,5130,5130,5130,0
|
|
20230828,122700,116317560,5130,5130,5130,5130,0
|
|
20230828,122600,116317560,5130,5120,5130,5090,5373
|
|
20230828,122500,88897600,5130,5130,5130,5130,0
|
|
20230828,122400,88897600,5130,5130,5130,5130,1
|
|
20230828,122300,88892470,5120,5120,5120,5120,20
|
|
20230828,122200,88790070,5120,5120,5120,5120,0
|
|
20230828,122100,88790070,5120,5120,5120,5120,0
|
|
20230828,122000,88790070,5120,5120,5120,5120,0
|
|
20230828,121900,88790070,5120,5120,5120,5120,0
|
|
20230828,121800,88790070,5120,5120,5120,5120,0
|
|
20230828,121700,88790070,5120,5120,5120,5120,0
|
|
20230828,121600,88790070,5120,5120,5120,5120,0
|
|
20230828,121500,88790070,5120,5130,5130,5120,3
|
|
20230828,121400,88774690,5140,5140,5140,5140,4
|
|
20230828,121300,88754130,5140,5140,5140,5140,0
|
|
20230828,121200,88754130,5140,5140,5140,5140,0
|
|
20230828,121100,88754130,5140,5140,5140,5140,0
|
|
20230828,121000,88754130,5140,5140,5140,5140,0
|
|
20230828,120900,88754130,5140,5140,5140,5140,0
|
|
20230828,120800,88754130,5140,5140,5140,5140,0
|
|
20230828,120700,88754130,5140,5140,5140,5140,0
|
|
20230828,120600,88754130,5140,5140,5140,5140,1
|
|
20230828,120500,88748990,5130,5130,5130,5130,126
|
|
20230828,120400,88102610,5130,5150,5150,5130,495
|
|
20230828,120300,85563080,5150,5140,5150,5140,70
|
|
20230828,120200,85203250,5140,5140,5140,5140,0
|
|
20230828,120100,85203250,5140,5140,5140,5140,0
|
|
20230828,120000,85203250,5140,5140,5140,5140,1
|
|
20230828,115900,85198110,5140,5140,5140,5140,0
|
|
20230828,115800,85198110,5140,5140,5150,5140,12
|
|
20230828,115700,85136420,5130,5140,5140,5130,5
|
|
20230828,115600,85110760,5140,5140,5140,5140,1
|
|
20230828,115500,85105620,5130,5130,5130,5130,37
|
|
20230828,115400,84915810,5150,5150,5150,5150,0
|
|
20230828,115300,84915810,5150,5150,5150,5150,0
|
|
20230828,115200,84915810,5150,5150,5150,5150,0
|
|
20230828,115100,84915810,5150,5150,5150,5150,0
|
|
20230828,115000,84915810,5150,5150,5150,5150,0
|
|
20230828,114900,84915810,5150,5150,5150,5150,0
|
|
20230828,114800,84915810,5150,5150,5150,5150,0
|
|
20230828,114700,84915810,5150,5150,5150,5150,0
|
|
20230828,114600,84915810,5150,5150,5150,5150,0
|
|
20230828,114500,84915810,5150,5130,5150,5110,1168
|
|
20230828,114400,78916750,5130,5130,5130,5130,19
|
|
20230828,114300,78819280,5140,5140,5140,5140,3
|
|
20230828,114200,78803860,5140,5140,5140,5140,0
|
|
20230828,114100,78803860,5140,5140,5140,5140,0
|
|
20230828,114000,78803860,5140,5140,5140,5140,0
|
|
20230828,113900,78803860,5140,5140,5140,5140,0
|
|
20230828,113800,78803860,5140,5140,5140,5140,0
|
|
20230828,113700,78803860,5140,5140,5140,5140,0
|
|
20230828,113600,78803860,5140,5140,5140,5140,0
|
|
20230828,113500,78803860,5140,5140,5140,5140,1
|
|
20230828,113400,78798720,5130,5140,5140,5130,262
|
|
20230828,113300,77452660,5130,5130,5130,5130,0
|
|
20230828,113200,77452660,5130,5130,5130,5130,49
|
|
20230828,113100,77201290,5130,5130,5130,5130,0
|
|
20230828,113000,77201290,5130,5130,5130,5130,15
|
|
20230828,112900,77124340,5140,5140,5140,5140,100
|
|
20230828,112800,76610340,5140,5140,5140,5140,112
|
|
20230828,112700,76034660,5140,5140,5140,5140,0
|
|
20230828,112600,76034660,5140,5140,5140,5140,0
|
|
20230828,112500,76034660,5140,5140,5140,5140,10
|
|
20230828,112400,75983260,5140,5140,5140,5140,0
|
|
20230828,112300,75983260,5140,5140,5140,5140,1
|
|
20230828,112200,75978120,5130,5130,5130,5130,0
|
|
20230828,112100,75978120,5130,5130,5130,5130,24
|
|
20230828,112000,75855000,5120,5120,5120,5120,0
|
|
20230828,111900,75855000,5120,5120,5120,5120,0
|
|
20230828,111800,75855000,5120,5120,5120,5120,0
|
|
20230828,111700,75855000,5120,5120,5120,5120,15
|
|
20230828,111600,75778200,5120,5120,5120,5120,0
|
|
20230828,111500,75778200,5120,5120,5120,5120,1
|
|
20230828,111400,75773080,5120,5120,5120,5120,0
|
|
20230828,111300,75773080,5120,5120,5120,5120,0
|
|
20230828,111200,75773080,5120,5120,5120,5120,0
|
|
20230828,111100,75773080,5120,5120,5120,5120,14
|
|
20230828,111000,75701400,5130,5130,5130,5130,1
|
|
20230828,110900,75696270,5120,5120,5120,5120,1
|
|
20230828,110800,75691150,5120,5140,5140,5120,23
|
|
20230828,110700,75573370,5140,5120,5140,5120,27
|
|
20230828,110600,75435110,5120,5120,5120,5120,11
|
|
20230828,110500,75378790,5120,5120,5120,5120,0
|
|
20230828,110400,75378790,5120,5120,5120,5120,0
|
|
20230828,110300,75378790,5120,5120,5120,5120,0
|
|
20230828,110200,75378790,5120,5120,5120,5120,0
|
|
20230828,110100,75378790,5120,5120,5120,5120,0
|
|
20230828,110000,75378790,5120,5130,5130,5120,39
|
|
20230828,105900,75179090,5140,5140,5140,5140,4
|
|
20230828,105800,75158530,5140,5140,5140,5140,0
|
|
20230828,105700,75158530,5140,5140,5140,5140,0
|
|
20230828,105600,75158530,5140,5140,5140,5140,0
|
|
20230828,105500,75158530,5140,5140,5140,5140,20
|
|
20230828,105400,75055730,5140,5140,5140,5140,0
|
|
20230828,105300,75055730,5140,5140,5140,5140,0
|
|
20230828,105200,75055730,5140,5140,5140,5140,0
|
|
20230828,105100,75055730,5140,5140,5140,5140,0
|
|
20230828,105000,75055730,5140,5140,5140,5140,0
|
|
20230828,104900,75055730,5140,5140,5140,5140,3
|
|
20230828,104800,75040310,5140,5140,5140,5140,0
|
|
20230828,104700,75040310,5140,5140,5140,5140,0
|
|
20230828,104600,75040310,5140,5140,5140,5140,0
|
|
20230828,104500,75040310,5140,5140,5140,5140,0
|
|
20230828,104400,75040310,5140,5140,5140,5140,0
|
|
20230828,104300,75040310,5140,5140,5140,5140,0
|
|
20230828,104200,75040310,5140,5140,5140,5140,30
|
|
20230828,104100,74886110,5140,5140,5140,5140,0
|
|
20230828,104000,74886110,5140,5140,5140,5140,0
|
|
20230828,103900,74886110,5140,5140,5140,5140,0
|
|
20230828,103800,74886110,5140,5140,5140,5140,0
|
|
20230828,103700,74886110,5140,5140,5140,5140,0
|
|
20230828,103600,74886110,5140,5140,5140,5140,0
|
|
20230828,103500,74886110,5140,5140,5140,5140,0
|
|
20230828,103400,74886110,5140,5130,5140,5130,2
|
|
20230828,103300,74875840,5120,5130,5130,5120,35
|
|
20230828,103200,74696620,5140,5140,5140,5140,0
|
|
20230828,103100,74696620,5140,5140,5140,5140,0
|
|
20230828,103000,74696620,5140,5140,5140,5140,2
|
|
20230828,102900,74686340,5140,5140,5140,5140,37
|
|
20230828,102800,74496160,5150,5150,5150,5150,0
|
|
20230828,102700,74496160,5150,5150,5150,5150,0
|
|
20230828,102600,74496160,5150,5150,5150,5150,0
|
|
20230828,102500,74496160,5150,5150,5150,5150,0
|
|
20230828,102400,74496160,5150,5150,5150,5150,0
|
|
20230828,102300,74496160,5150,5150,5150,5150,0
|
|
20230828,102200,74496160,5150,5150,5150,5150,0
|
|
20230828,102100,74496160,5150,5150,5150,5150,0
|
|
20230828,102000,74496160,5150,5150,5150,5150,1
|
|
20230828,101900,74491010,5130,5130,5130,5130,11
|
|
20230828,101800,74434580,5130,5130,5130,5130,0
|
|
20230828,101700,74434580,5130,5120,5130,5110,546
|
|
20230828,101600,71640140,5110,5110,5110,5110,0
|
|
20230828,101500,71640140,5110,5110,5110,5110,15
|
|
20230828,101400,71563490,5120,5120,5120,5120,10
|
|
20230828,101300,71512290,5110,5110,5110,5110,15
|
|
20230828,101200,71435640,5120,5120,5120,5120,0
|
|
20230828,101100,71435640,5120,5110,5120,5110,515
|
|
20230828,101000,68798990,5120,5120,5120,5120,0
|
|
20230828,100900,68798990,5120,5120,5120,5120,0
|
|
20230828,100800,68798990,5120,5120,5120,5120,30
|
|
20230828,100700,68645390,5110,5110,5120,5110,873
|
|
20230828,100600,64176770,5120,5120,5120,5120,0
|
|
20230828,100500,64176770,5120,5120,5120,5120,0
|
|
20230828,100400,64176770,5120,5120,5120,5120,30
|
|
20230828,100300,64023170,5120,5120,5120,5110,21
|
|
20230828,100200,63915800,5120,5120,5120,5120,25
|
|
20230828,100100,63787800,5110,5140,5140,5110,2933
|
|
20230828,100000,48778860,5150,5150,5150,5150,10
|
|
20230828,095900,48727360,5150,5150,5150,5150,10
|
|
20230828,095800,48675860,5150,5150,5150,5150,1
|
|
20230828,095700,48670710,5130,5130,5130,5130,15
|
|
20230828,095600,48593760,5150,5150,5150,5150,1
|
|
20230828,095500,48588610,5140,5140,5150,5140,501
|
|
20230828,095400,46013460,5130,5130,5130,5130,65
|
|
20230828,095300,45680010,5130,5130,5130,5130,0
|
|
20230828,095200,45680010,5130,5130,5130,5130,988
|
|
20230828,095100,40611570,5140,5140,5140,5140,29
|
|
20230828,095000,40462510,5140,5140,5140,5140,543
|
|
20230828,094900,37671490,5170,5170,5170,5170,0
|
|
20230828,094800,37671490,5170,5170,5170,5150,263
|
|
20230828,094700,36317000,5150,5150,5150,5150,15
|
|
20230828,094600,36239750,5170,5170,5170,5160,23
|
|
20230828,094500,36120860,5170,5150,5170,5150,21
|
|
20230828,094400,36012690,5160,5160,5190,5150,123
|
|
20230828,094300,35378130,5190,5190,5190,5160,565
|
|
20230828,094200,32462640,5180,5160,5180,5160,518
|
|
20230828,094100,29779700,5180,5170,5190,5160,73
|
|
20230828,094000,29402170,5170,5150,5170,5150,240
|
|
20230828,093900,28163890,5150,5150,5150,5150,20
|
|
20230828,093800,28060890,5160,5160,5160,5160,1
|
|
20230828,093700,28055730,5150,5160,5160,5150,326
|
|
20230828,093600,26373830,5160,5150,5160,5150,101
|
|
20230828,093500,25853670,5150,5150,5160,5150,12
|
|
20230828,093400,25791860,5160,5160,5160,5150,76
|
|
20230828,093300,25399900,5160,5150,5160,5150,86
|
|
20230828,093200,24956960,5150,5150,5150,5150,32
|
|
20230828,093100,24792160,5160,5140,5160,5140,12
|
|
20230828,093000,24730340,5140,5140,5140,5140,2
|
|
20230828,092900,24720060,5140,5140,5140,5140,0
|
|
20230828,092800,24720060,5140,5140,5140,5140,4
|
|
20230828,092700,24699500,5140,5140,5140,5140,0
|
|
20230828,092600,24699500,5140,5140,5140,5140,0
|
|
20230828,092500,24699500,5140,5140,5140,5140,136
|
|
20230828,092400,24000460,5140,5140,5140,5140,212
|
|
20230828,092300,22910780,5150,5150,5150,5150,105
|
|
20230828,092200,22370030,5150,5150,5150,5150,0
|
|
20230828,092100,22370030,5150,5150,5150,5150,204
|
|
20230828,092000,21319430,5150,5140,5150,5140,105
|
|
20230828,091900,20779720,5140,5140,5140,5140,11
|
|
20230828,091800,20723180,5140,5140,5150,5140,139
|
|
20230828,091700,20008710,5140,5140,5140,5140,9
|
|
20230828,091600,19962450,5140,5140,5140,5140,2
|
|
20230828,091500,19952170,5130,5150,5150,5130,42
|
|
20230828,091400,19736160,5150,5150,5150,5150,26
|
|
20230828,091300,19602260,5150,5110,5160,5110,1965
|
|
20230828,091200,9538540,5100,5100,5100,5100,1
|
|
20230828,091100,9533440,5090,5090,5090,5090,100
|
|
20230828,091000,9024440,5090,5110,5110,5090,51
|
|
20230828,090900,8764630,5100,5100,5100,5100,0
|
|
20230828,090800,8764630,5100,5100,5100,5100,110
|
|
20230828,090700,8203630,5100,5100,5100,5100,0
|
|
20230828,090600,8203630,5100,5090,5100,5090,753
|
|
20230828,090500,4369590,5090,5080,5090,5070,250
|
|
20230828,090400,3101190,5110,5110,5110,5110,4
|
|
20230828,090300,3080750,5110,5110,5110,5110,0
|
|
20230828,090200,3080750,5110,5100,5110,5100,20
|
|
20230828,090100,2978740,5120,5090,5120,5070,71
|
|
20230828,090000,2617770,5100,5070,5110,5070,417
|