586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,184300,202221840,5480,5480,5480,5480,1553
|
|
20230828,184200,202221840,5480,5480,5480,5480,0
|
|
20230828,184100,202221840,5480,5480,5480,5480,0
|
|
20230828,184000,202221840,5480,5480,5480,5480,0
|
|
20230828,183900,202221840,5480,5480,5480,5480,0
|
|
20230828,183800,202221840,5480,5480,5480,5480,0
|
|
20230828,183700,202221840,5480,5480,5480,5480,0
|
|
20230828,183600,202221840,5480,5480,5480,5480,0
|
|
20230828,183500,202221840,5480,5480,5480,5480,0
|
|
20230828,183400,202221840,5480,5480,5480,5480,0
|
|
20230828,183300,202221840,5480,5480,5480,5480,0
|
|
20230828,183200,202221840,5480,5480,5480,5480,0
|
|
20230828,183100,202221840,5480,5480,5480,5480,0
|
|
20230828,183000,202221840,5480,5480,5480,5480,0
|
|
20230828,182900,202221840,5480,5480,5480,5480,0
|
|
20230828,182800,202221840,5480,5480,5480,5480,0
|
|
20230828,182700,202221840,5480,5480,5480,5480,0
|
|
20230828,182600,202221840,5480,5480,5480,5480,0
|
|
20230828,182500,202221840,5480,5480,5480,5480,0
|
|
20230828,182400,202221840,5480,5480,5480,5480,0
|
|
20230828,182300,202221840,5480,5480,5480,5480,0
|
|
20230828,182200,202221840,5480,5480,5480,5480,0
|
|
20230828,182100,202221840,5480,5480,5480,5480,0
|
|
20230828,182000,202221840,5480,5480,5480,5480,0
|
|
20230828,181900,202221840,5480,5480,5480,5480,0
|
|
20230828,181800,202221840,5480,5480,5480,5480,0
|
|
20230828,181700,202221840,5480,5480,5480,5480,0
|
|
20230828,181600,202221840,5480,5480,5480,5480,0
|
|
20230828,181500,202221840,5480,5480,5480,5480,0
|
|
20230828,181400,202221840,5480,5480,5480,5480,0
|
|
20230828,181300,202221840,5480,5480,5480,5480,1553
|
|
20230828,181200,202221840,5480,5480,5480,5480,0
|
|
20230828,181100,202221840,5480,5480,5480,5480,0
|
|
20230828,181000,202221840,5480,5480,5480,5480,0
|
|
20230828,180900,202221840,5480,5480,5480,5480,0
|
|
20230828,180800,202221840,5480,5480,5480,5480,0
|
|
20230828,180700,202221840,5480,5480,5480,5480,0
|
|
20230828,180600,202221840,5480,5480,5480,5480,0
|
|
20230828,180500,202221840,5480,5480,5480,5480,0
|
|
20230828,180400,202221840,5480,5480,5480,5480,0
|
|
20230828,180300,202221840,5480,5480,5480,5480,0
|
|
20230828,180200,202221840,5480,5480,5480,5480,0
|
|
20230828,180100,202221840,5480,5480,5480,5480,0
|
|
20230828,180000,202221840,5480,5480,5480,5480,0
|
|
20230828,175900,202221840,5480,5480,5480,5480,0
|
|
20230828,175800,202221840,5480,5480,5480,5480,0
|
|
20230828,175700,202221840,5480,5480,5480,5480,0
|
|
20230828,175600,202221840,5480,5480,5480,5480,0
|
|
20230828,175500,202221840,5480,5480,5480,5480,0
|
|
20230828,175400,202221840,5480,5480,5480,5480,0
|
|
20230828,175300,202221840,5480,5480,5480,5480,0
|
|
20230828,175200,202221840,5480,5480,5480,5480,0
|
|
20230828,175100,202221840,5480,5480,5480,5480,0
|
|
20230828,175000,202221840,5480,5480,5480,5480,0
|
|
20230828,174900,202221840,5480,5480,5480,5480,0
|
|
20230828,174800,202221840,5480,5480,5480,5480,0
|
|
20230828,174700,202221840,5480,5480,5480,5480,0
|
|
20230828,174600,202221840,5480,5480,5480,5480,0
|
|
20230828,174500,202221840,5480,5480,5480,5480,0
|
|
20230828,174400,202221840,5480,5480,5480,5480,0
|
|
20230828,174300,202221840,5480,5480,5480,5480,1553
|
|
20230828,174200,202221840,5480,5480,5480,5480,0
|
|
20230828,174100,202221840,5480,5480,5480,5480,0
|
|
20230828,174000,202221840,5480,5480,5480,5480,0
|
|
20230828,173900,202221840,5480,5480,5480,5480,0
|
|
20230828,173800,202221840,5480,5480,5480,5480,0
|
|
20230828,173700,202221840,5480,5480,5480,5480,0
|
|
20230828,173600,202221840,5480,5480,5480,5480,0
|
|
20230828,173500,202221840,5480,5480,5480,5480,0
|
|
20230828,173400,202221840,5480,5480,5480,5480,0
|
|
20230828,173300,202221840,5480,5480,5480,5480,0
|
|
20230828,173200,202221840,5480,5480,5480,5480,0
|
|
20230828,173100,202221840,5480,5480,5480,5480,0
|
|
20230828,173000,202221840,5480,5480,5480,5480,0
|
|
20230828,172900,202221840,5480,5480,5480,5480,0
|
|
20230828,172800,202221840,5480,5480,5480,5480,0
|
|
20230828,172700,202221840,5480,5480,5480,5480,0
|
|
20230828,172600,202221840,5480,5480,5480,5480,0
|
|
20230828,172500,202221840,5480,5480,5480,5480,0
|
|
20230828,172400,202221840,5480,5480,5480,5480,0
|
|
20230828,172300,202221840,5480,5480,5480,5480,0
|
|
20230828,172200,202221840,5480,5480,5480,5480,0
|
|
20230828,172100,202221840,5480,5480,5480,5480,0
|
|
20230828,172000,202221840,5480,5480,5480,5480,0
|
|
20230828,171900,202221840,5480,5480,5480,5480,0
|
|
20230828,171800,202221840,5480,5480,5480,5480,0
|
|
20230828,171700,202221840,5480,5480,5480,5480,0
|
|
20230828,171600,202221840,5480,5480,5480,5480,0
|
|
20230828,171500,202221840,5480,5480,5480,5480,0
|
|
20230828,171400,202221840,5480,5480,5480,5480,0
|
|
20230828,171300,202221840,5480,5480,5480,5480,1553
|
|
20230828,171200,202221840,5480,5480,5480,5480,0
|
|
20230828,171100,202221840,5480,5480,5480,5480,0
|
|
20230828,171000,202221840,5480,5480,5480,5480,0
|
|
20230828,170900,202221840,5480,5480,5480,5480,0
|
|
20230828,170800,202221840,5480,5480,5480,5480,0
|
|
20230828,170700,202221840,5480,5480,5480,5480,0
|
|
20230828,170600,202221840,5480,5480,5480,5480,0
|
|
20230828,170500,202221840,5480,5480,5480,5480,0
|
|
20230828,170400,202221840,5480,5480,5480,5480,0
|
|
20230828,170300,202221840,5480,5480,5480,5480,0
|
|
20230828,170200,202221840,5480,5480,5480,5480,0
|
|
20230828,170100,202221840,5480,5480,5480,5480,0
|
|
20230828,170000,202221840,5480,5480,5480,5480,0
|
|
20230828,165900,202221840,5480,5480,5480,5480,0
|
|
20230828,165800,202221840,5480,5480,5480,5480,0
|
|
20230828,165700,202221840,5480,5480,5480,5480,0
|
|
20230828,165600,202221840,5480,5480,5480,5480,0
|
|
20230828,165500,202221840,5480,5480,5480,5480,0
|
|
20230828,165400,202221840,5480,5480,5480,5480,0
|
|
20230828,165300,202221840,5480,5480,5480,5480,0
|
|
20230828,165200,202221840,5480,5480,5480,5480,0
|
|
20230828,165100,202221840,5480,5480,5480,5480,0
|
|
20230828,165000,202221840,5480,5480,5480,5480,0
|
|
20230828,164900,202221840,5480,5480,5480,5480,0
|
|
20230828,164800,202221840,5480,5480,5480,5480,0
|
|
20230828,164700,202221840,5480,5480,5480,5480,0
|
|
20230828,164600,202221840,5480,5480,5480,5480,0
|
|
20230828,164500,202221840,5480,5480,5480,5480,0
|
|
20230828,164400,202221840,5480,5480,5480,5480,0
|
|
20230828,164300,202221840,5480,5480,5480,5480,1553
|
|
20230828,164200,202221840,5480,5480,5480,5480,0
|
|
20230828,164100,202221840,5480,5480,5480,5480,0
|
|
20230828,164000,202221840,5480,5480,5480,5480,0
|
|
20230828,163900,202221840,5480,5480,5480,5480,0
|
|
20230828,163800,202221840,5480,5480,5480,5480,0
|
|
20230828,163700,202221840,5480,5480,5480,5480,0
|
|
20230828,163600,202221840,5480,5480,5480,5480,0
|
|
20230828,163500,202221840,5480,5480,5480,5480,0
|
|
20230828,163400,202221840,5480,5480,5480,5480,0
|
|
20230828,163300,202221840,5480,5480,5480,5480,0
|
|
20230828,163200,202221840,5480,5480,5480,5480,0
|
|
20230828,163100,202221840,5480,5480,5480,5480,0
|
|
20230828,163000,202221840,5480,5480,5480,5480,0
|
|
20230828,162900,202221840,5480,5480,5480,5480,0
|
|
20230828,162800,202221840,5480,5480,5480,5480,0
|
|
20230828,162700,202221840,5480,5480,5480,5480,0
|
|
20230828,162600,202221840,5480,5480,5480,5480,0
|
|
20230828,162500,202221840,5480,5480,5480,5480,0
|
|
20230828,162400,202221840,5480,5480,5480,5480,0
|
|
20230828,162300,202221840,5480,5480,5480,5480,0
|
|
20230828,162200,202221840,5480,5480,5480,5480,0
|
|
20230828,162100,202221840,5480,5480,5480,5480,0
|
|
20230828,162000,202221840,5480,5480,5480,5480,0
|
|
20230828,161900,202221840,5480,5480,5480,5480,0
|
|
20230828,161800,202221840,5480,5480,5480,5480,0
|
|
20230828,161700,202221840,5480,5480,5480,5480,0
|
|
20230828,161600,202221840,5480,5480,5480,5480,0
|
|
20230828,161500,202221840,5480,5480,5480,5480,0
|
|
20230828,161400,202221840,5480,5480,5480,5480,0
|
|
20230828,161300,202221840,5480,5480,5480,5480,1553
|
|
20230828,161200,202221840,5480,5480,5480,5480,0
|
|
20230828,161100,202221840,5480,5480,5480,5480,0
|
|
20230828,161000,202221840,5480,5480,5480,5480,0
|
|
20230828,160900,202221840,5480,5480,5480,5480,0
|
|
20230828,160800,202221840,5480,5480,5480,5480,0
|
|
20230828,160700,202221840,5480,5480,5480,5480,0
|
|
20230828,160600,202221840,5480,5480,5480,5480,0
|
|
20230828,160500,202221840,5480,5480,5480,5480,0
|
|
20230828,160400,202221840,5480,5480,5480,5480,0
|
|
20230828,160300,202221840,5480,5480,5480,5480,0
|
|
20230828,160200,202221840,5480,5480,5480,5480,0
|
|
20230828,160100,202221840,5480,5480,5480,5480,0
|
|
20230828,160000,202221840,5480,5480,5480,5480,0
|
|
20230828,155900,202221840,5480,5480,5480,5480,0
|
|
20230828,155800,202221840,5480,5480,5480,5480,0
|
|
20230828,155700,202221840,5480,5480,5480,5480,0
|
|
20230828,155600,202221840,5480,5480,5480,5480,0
|
|
20230828,155500,202221840,5480,5480,5480,5480,0
|
|
20230828,155400,202221840,5480,5480,5480,5480,0
|
|
20230828,155300,202221840,5480,5480,5480,5480,0
|
|
20230828,155200,202221840,5480,5480,5480,5480,0
|
|
20230828,155100,202221840,5480,5480,5480,5480,0
|
|
20230828,155000,202221840,5480,5480,5480,5480,0
|
|
20230828,154900,202221840,5480,5480,5480,5480,0
|
|
20230828,154800,202221840,5480,5480,5480,5480,0
|
|
20230828,154700,202221840,5480,5480,5480,5480,0
|
|
20230828,154600,202221840,5480,5480,5480,5480,0
|
|
20230828,154500,202221840,5480,5480,5480,5480,0
|
|
20230828,154400,202221840,5480,5480,5480,5480,0
|
|
20230828,154300,202221840,5480,5480,5480,5480,1553
|
|
20230828,154200,202221840,5480,5480,5480,5480,0
|
|
20230828,154100,202221840,5480,5480,5480,5480,0
|
|
20230828,154000,202221840,5480,5480,5480,5480,0
|
|
20230828,153900,202221840,5480,5480,5480,5480,0
|
|
20230828,153800,202221840,5480,5480,5480,5480,0
|
|
20230828,153700,202221840,5480,5480,5480,5480,0
|
|
20230828,153600,202221840,5480,5480,5480,5480,0
|
|
20230828,153500,202221840,5480,5480,5480,5480,0
|
|
20230828,153400,202221840,5480,5480,5480,5480,0
|
|
20230828,153300,202221840,5480,5480,5480,5480,0
|
|
20230828,153200,202221840,5480,5480,5480,5480,0
|
|
20230828,153100,202221840,5480,5480,5480,5480,0
|
|
20230828,153000,202221840,5480,5480,5480,5480,1553
|
|
20230828,152900,193711400,5500,5500,5500,5500,0
|
|
20230828,152800,193711400,5500,5500,5500,5500,0
|
|
20230828,152700,193711400,5500,5500,5500,5500,0
|
|
20230828,152600,193711400,5500,5500,5500,5500,0
|
|
20230828,152500,193711400,5500,5500,5500,5500,0
|
|
20230828,152400,193711400,5500,5500,5500,5500,0
|
|
20230828,152300,193711400,5500,5500,5500,5500,0
|
|
20230828,152200,193711400,5500,5500,5500,5500,0
|
|
20230828,152100,193711400,5500,5500,5500,5500,0
|
|
20230828,152000,193711400,5500,5500,5500,5500,0
|
|
20230828,151900,193711400,5500,5500,5500,5500,6
|
|
20230828,151800,193678400,5500,5490,5500,5480,374
|
|
20230828,151700,191626730,5510,5510,5510,5510,0
|
|
20230828,151600,191626730,5510,5510,5510,5510,0
|
|
20230828,151500,191626730,5510,5510,5510,5510,0
|
|
20230828,151400,191626730,5510,5510,5510,5510,13
|
|
20230828,151300,191555100,5510,5510,5510,5510,0
|
|
20230828,151200,191555100,5510,5510,5510,5510,0
|
|
20230828,151100,191555100,5510,5510,5510,5510,40
|
|
20230828,151000,191334700,5490,5490,5490,5490,0
|
|
20230828,150900,191334700,5490,5500,5500,5490,718
|
|
20230828,150800,187392540,5490,5490,5490,5490,0
|
|
20230828,150700,187392540,5490,5490,5490,5490,0
|
|
20230828,150600,187392540,5490,5500,5500,5490,761
|
|
20230828,150500,183214150,5490,5490,5490,5490,0
|
|
20230828,150400,183214150,5490,5490,5490,5490,0
|
|
20230828,150300,183214150,5490,5500,5500,5490,745
|
|
20230828,150200,179122560,5510,5510,5510,5510,0
|
|
20230828,150100,179122560,5510,5510,5510,5510,0
|
|
20230828,150000,179122560,5510,5510,5510,5510,0
|
|
20230828,145900,179122560,5510,5510,5510,5510,1
|
|
20230828,145800,179117050,5490,5490,5490,5490,0
|
|
20230828,145700,179117050,5490,5500,5500,5490,525
|
|
20230828,145600,176234160,5490,5490,5490,5490,0
|
|
20230828,145500,176234160,5490,5490,5490,5490,0
|
|
20230828,145400,176234160,5490,5490,5490,5490,0
|
|
20230828,145300,176234160,5490,5490,5490,5490,0
|
|
20230828,145200,176234160,5490,5490,5490,5490,0
|
|
20230828,145100,176234160,5490,5490,5490,5490,0
|
|
20230828,145000,176234160,5490,5490,5490,5490,0
|
|
20230828,144900,176234160,5490,5490,5490,5490,0
|
|
20230828,144800,176234160,5490,5490,5490,5490,0
|
|
20230828,144700,176234160,5490,5490,5490,5490,0
|
|
20230828,144600,176234160,5490,5490,5490,5490,0
|
|
20230828,144500,176234160,5490,5490,5490,5490,0
|
|
20230828,144400,176234160,5490,5490,5490,5490,0
|
|
20230828,144300,176234160,5490,5490,5490,5490,804
|
|
20230828,144200,171820200,5510,5510,5510,5510,4
|
|
20230828,144100,171798160,5490,5490,5490,5490,0
|
|
20230828,144000,171798160,5490,5490,5490,5490,615
|
|
20230828,143900,168421810,5490,5490,5490,5490,0
|
|
20230828,143800,168421810,5490,5490,5490,5490,0
|
|
20230828,143700,168421810,5490,5490,5490,5490,0
|
|
20230828,143600,168421810,5490,5490,5490,5490,0
|
|
20230828,143500,168421810,5490,5490,5490,5490,0
|
|
20230828,143400,168421810,5490,5490,5490,5490,0
|
|
20230828,143300,168421810,5490,5490,5490,5490,0
|
|
20230828,143200,168421810,5490,5490,5490,5490,0
|
|
20230828,143100,168421810,5490,5490,5490,5490,431
|
|
20230828,143000,166055620,5490,5490,5490,5490,0
|
|
20230828,142900,166055620,5490,5510,5510,5490,608
|
|
20230828,142800,162716470,5490,5490,5490,5490,0
|
|
20230828,142700,162716470,5490,5490,5490,5490,0
|
|
20230828,142600,162716470,5490,5490,5490,5490,0
|
|
20230828,142500,162716470,5490,5500,5500,5490,595
|
|
20230828,142400,159445130,5500,5500,5500,5500,0
|
|
20230828,142300,159445130,5500,5500,5500,5500,0
|
|
20230828,142200,159445130,5500,5500,5500,5500,112
|
|
20230828,142100,158829130,5490,5500,5500,5490,655
|
|
20230828,142000,155233010,5500,5510,5510,5490,598
|
|
20230828,141900,151945510,5500,5500,5500,5500,0
|
|
20230828,141800,151945510,5500,5500,5500,5500,0
|
|
20230828,141700,151945510,5500,5510,5510,5500,558
|
|
20230828,141600,148875240,5510,5510,5510,5510,0
|
|
20230828,141500,148875240,5510,5510,5510,5510,0
|
|
20230828,141400,148875240,5510,5510,5510,5510,0
|
|
20230828,141300,148875240,5510,5510,5510,5510,100
|
|
20230828,141200,148324240,5510,5510,5510,5510,0
|
|
20230828,141100,148324240,5510,5510,5510,5510,0
|
|
20230828,141000,148324240,5510,5510,5510,5510,0
|
|
20230828,140900,148324240,5510,5510,5510,5510,0
|
|
20230828,140800,148324240,5510,5510,5510,5510,0
|
|
20230828,140700,148324240,5510,5510,5510,5510,0
|
|
20230828,140600,148324240,5510,5510,5510,5510,0
|
|
20230828,140500,148324240,5510,5510,5510,5510,0
|
|
20230828,140400,148324240,5510,5510,5510,5510,0
|
|
20230828,140300,148324240,5510,5520,5520,5510,379
|
|
20230828,140200,146235870,5500,5500,5500,5500,0
|
|
20230828,140100,146235870,5500,5500,5500,5500,0
|
|
20230828,140000,146235870,5500,5500,5500,5500,0
|
|
20230828,135900,146235870,5500,5530,5530,5500,4438
|
|
20230828,135800,121790520,5510,5510,5510,5510,0
|
|
20230828,135700,121790520,5510,5550,5550,5510,555
|
|
20230828,135600,118722490,5570,5570,5570,5570,44
|
|
20230828,135500,118477410,5590,5540,5590,5540,1050
|
|
20230828,135400,112645080,5510,5510,5510,5510,0
|
|
20230828,135300,112645080,5510,5510,5510,5510,0
|
|
20230828,135200,112645080,5510,5510,5510,5510,0
|
|
20230828,135100,112645080,5510,5510,5510,5510,0
|
|
20230828,135000,112645080,5510,5510,5510,5510,0
|
|
20230828,134900,112645080,5510,5510,5510,5510,0
|
|
20230828,134800,112645080,5510,5510,5510,5510,0
|
|
20230828,134700,112645080,5510,5510,5510,5510,0
|
|
20230828,134600,112645080,5510,5510,5510,5510,0
|
|
20230828,134500,112645080,5510,5510,5510,5510,0
|
|
20230828,134400,112645080,5510,5520,5520,5510,498
|
|
20230828,134300,109896380,5520,5520,5520,5520,0
|
|
20230828,134200,109896380,5520,5520,5520,5520,0
|
|
20230828,134100,109896380,5520,5520,5520,5520,503
|
|
20230828,134000,107119820,5520,5520,5520,5520,0
|
|
20230828,133900,107119820,5520,5530,5530,5520,1829
|
|
20230828,133800,97022660,5520,5520,5520,5520,0
|
|
20230828,133700,97022660,5520,5520,5520,5520,0
|
|
20230828,133600,97022660,5520,5540,5540,5520,474
|
|
20230828,133500,94402380,5560,5560,5560,5560,0
|
|
20230828,133400,94402380,5560,5560,5560,5560,0
|
|
20230828,133300,94402380,5560,5560,5560,5560,0
|
|
20230828,133200,94402380,5560,5560,5560,5560,0
|
|
20230828,133100,94402380,5560,5560,5560,5560,0
|
|
20230828,133000,94402380,5560,5560,5560,5560,0
|
|
20230828,132900,94402380,5560,5560,5560,5560,0
|
|
20230828,132800,94402380,5560,5560,5560,5560,0
|
|
20230828,132700,94402380,5560,5560,5560,5560,2
|
|
20230828,132600,94391260,5540,5540,5540,5540,378
|
|
20230828,132500,92297140,5540,5540,5540,5540,0
|
|
20230828,132400,92297140,5540,5540,5540,5540,0
|
|
20230828,132300,92297140,5540,5540,5540,5540,0
|
|
20230828,132200,92297140,5540,5540,5540,5540,1035
|
|
20230828,132100,86563240,5550,5550,5550,5550,135
|
|
20230828,132000,85813990,5550,5550,5550,5550,8
|
|
20230828,131900,85769590,5530,5540,5540,5530,465
|
|
20230828,131800,83197060,5530,5540,5540,5530,362
|
|
20230828,131700,81195000,5530,5570,5570,5530,773
|
|
20230828,131600,76915110,5560,5570,5570,5560,370
|
|
20230828,131500,74857780,5570,5570,5570,5570,0
|
|
20230828,131400,74857780,5570,5570,5570,5570,0
|
|
20230828,131300,74857780,5570,5570,5570,5570,0
|
|
20230828,131200,74857780,5570,5570,5570,5570,377
|
|
20230828,131100,72757890,5580,5580,5580,5580,0
|
|
20230828,131000,72757890,5580,5580,5580,5580,0
|
|
20230828,130900,72757890,5580,5580,5580,5580,10
|
|
20230828,130800,72702090,5590,5590,5590,5590,0
|
|
20230828,130700,72702090,5590,5590,5590,5590,0
|
|
20230828,130600,72702090,5590,5590,5590,5590,0
|
|
20230828,130500,72702090,5590,5590,5590,5590,0
|
|
20230828,130400,72702090,5590,5590,5590,5590,0
|
|
20230828,130300,72702090,5590,5590,5590,5590,0
|
|
20230828,130200,72702090,5590,5590,5590,5590,0
|
|
20230828,130100,72702090,5590,5590,5590,5590,0
|
|
20230828,130000,72702090,5590,5590,5590,5590,0
|
|
20230828,125900,72702090,5590,5590,5590,5590,0
|
|
20230828,125800,72702090,5590,5590,5590,5590,0
|
|
20230828,125700,72702090,5590,5590,5590,5590,0
|
|
20230828,125600,72702090,5590,5590,5590,5590,0
|
|
20230828,125500,72702090,5590,5590,5590,5590,4
|
|
20230828,125400,72679730,5580,5580,5580,5580,0
|
|
20230828,125300,72679730,5580,5580,5580,5580,0
|
|
20230828,125200,72679730,5580,5580,5580,5580,0
|
|
20230828,125100,72679730,5580,5580,5580,5580,0
|
|
20230828,125000,72679730,5580,5580,5580,5580,0
|
|
20230828,124900,72679730,5580,5580,5580,5580,0
|
|
20230828,124800,72679730,5580,5580,5580,5580,0
|
|
20230828,124700,72679730,5580,5580,5580,5580,99
|
|
20230828,124600,72127310,5580,5580,5580,5580,126
|
|
20230828,124500,71424230,5580,5580,5580,5580,90
|
|
20230828,124400,70922030,5580,5580,5580,5580,0
|
|
20230828,124300,70922030,5580,5580,5580,5580,0
|
|
20230828,124200,70922030,5580,5580,5580,5580,0
|
|
20230828,124100,70922030,5580,5580,5580,5580,0
|
|
20230828,124000,70922030,5580,5580,5580,5580,0
|
|
20230828,123900,70922030,5580,5580,5580,5580,0
|
|
20230828,123800,70922030,5580,5580,5580,5580,0
|
|
20230828,123700,70922030,5580,5580,5580,5580,0
|
|
20230828,123600,70922030,5580,5580,5580,5580,1
|
|
20230828,123500,70916450,5570,5570,5570,5570,100
|
|
20230828,123400,70359450,5580,5580,5580,5580,0
|
|
20230828,123300,70359450,5580,5580,5580,5580,0
|
|
20230828,123200,70359450,5580,5580,5580,5580,0
|
|
20230828,123100,70359450,5580,5580,5580,5580,0
|
|
20230828,123000,70359450,5580,5580,5580,5580,0
|
|
20230828,122900,70359450,5580,5580,5580,5580,211
|
|
20230828,122800,69182070,5570,5570,5570,5570,0
|
|
20230828,122700,69182070,5570,5570,5570,5570,600
|
|
20230828,122600,65840070,5580,5580,5580,5580,0
|
|
20230828,122500,65840070,5580,5580,5580,5580,0
|
|
20230828,122400,65840070,5580,5580,5580,5580,0
|
|
20230828,122300,65840070,5580,5580,5580,5580,9
|
|
20230828,122200,65789850,5570,5570,5570,5570,0
|
|
20230828,122100,65789850,5570,5570,5570,5570,0
|
|
20230828,122000,65789850,5570,5570,5570,5570,242
|
|
20230828,121900,64441910,5570,5570,5570,5570,0
|
|
20230828,121800,64441910,5570,5570,5570,5570,0
|
|
20230828,121700,64441910,5570,5570,5570,5570,0
|
|
20230828,121600,64441910,5570,5570,5570,5570,0
|
|
20230828,121500,64441910,5570,5570,5570,5570,0
|
|
20230828,121400,64441910,5570,5570,5570,5570,0
|
|
20230828,121300,64441910,5570,5570,5570,5570,0
|
|
20230828,121200,64441910,5570,5570,5570,5570,0
|
|
20230828,121100,64441910,5570,5570,5570,5570,0
|
|
20230828,121000,64441910,5570,5570,5570,5570,0
|
|
20230828,120900,64441910,5570,5570,5570,5570,0
|
|
20230828,120800,64441910,5570,5570,5570,5570,0
|
|
20230828,120700,64441910,5570,5570,5570,5570,4
|
|
20230828,120600,64419630,5570,5570,5570,5570,0
|
|
20230828,120500,64419630,5570,5570,5570,5570,43
|
|
20230828,120400,64180120,5570,5570,5570,5570,0
|
|
20230828,120300,64180120,5570,5570,5570,5570,0
|
|
20230828,120200,64180120,5570,5570,5570,5570,0
|
|
20230828,120100,64180120,5570,5570,5570,5570,0
|
|
20230828,120000,64180120,5570,5570,5570,5570,0
|
|
20230828,115900,64180120,5570,5570,5570,5570,0
|
|
20230828,115800,64180120,5570,5570,5570,5570,0
|
|
20230828,115700,64180120,5570,5570,5570,5570,0
|
|
20230828,115600,64180120,5570,5570,5570,5570,0
|
|
20230828,115500,64180120,5570,5570,5570,5570,0
|
|
20230828,115400,64180120,5570,5570,5570,5570,0
|
|
20230828,115300,64180120,5570,5570,5570,5570,0
|
|
20230828,115200,64180120,5570,5570,5570,5570,0
|
|
20230828,115100,64180120,5570,5570,5570,5570,0
|
|
20230828,115000,64180120,5570,5570,5570,5570,0
|
|
20230828,114900,64180120,5570,5570,5570,5570,0
|
|
20230828,114800,64180120,5570,5570,5570,5570,0
|
|
20230828,114700,64180120,5570,5570,5570,5570,1
|
|
20230828,114600,64174550,5550,5550,5550,5550,0
|
|
20230828,114500,64174550,5550,5550,5550,5550,0
|
|
20230828,114400,64174550,5550,5550,5550,5550,0
|
|
20230828,114300,64174550,5550,5550,5550,5550,0
|
|
20230828,114200,64174550,5550,5550,5550,5550,0
|
|
20230828,114100,64174550,5550,5550,5550,5550,0
|
|
20230828,114000,64174550,5550,5550,5550,5550,0
|
|
20230828,113900,64174550,5550,5550,5550,5550,0
|
|
20230828,113800,64174550,5550,5550,5550,5550,0
|
|
20230828,113700,64174550,5550,5550,5550,5550,0
|
|
20230828,113600,64174550,5550,5550,5550,5550,0
|
|
20230828,113500,64174550,5550,5550,5550,5550,0
|
|
20230828,113400,64174550,5550,5550,5550,5550,0
|
|
20230828,113300,64174550,5550,5550,5550,5550,0
|
|
20230828,113200,64174550,5550,5550,5550,5550,0
|
|
20230828,113100,64174550,5550,5550,5550,5550,0
|
|
20230828,113000,64174550,5550,5550,5550,5550,0
|
|
20230828,112900,64174550,5550,5550,5550,5550,0
|
|
20230828,112800,64174550,5550,5550,5550,5550,0
|
|
20230828,112700,64174550,5550,5550,5550,5550,0
|
|
20230828,112600,64174550,5550,5550,5550,5550,404
|
|
20230828,112500,61932350,5550,5550,5550,5550,0
|
|
20230828,112400,61932350,5550,5550,5550,5550,0
|
|
20230828,112300,61932350,5550,5550,5550,5550,799
|
|
20230828,112200,57497900,5560,5560,5560,5560,0
|
|
20230828,112100,57497900,5560,5560,5560,5560,0
|
|
20230828,112000,57497900,5560,5560,5560,5560,20
|
|
20230828,111900,57386700,5560,5560,5560,5560,0
|
|
20230828,111800,57386700,5560,5560,5560,5560,0
|
|
20230828,111700,57386700,5560,5560,5560,5560,0
|
|
20230828,111600,57386700,5560,5560,5560,5560,0
|
|
20230828,111500,57386700,5560,5560,5560,5510,1820
|
|
20230828,111400,47320140,5560,5560,5560,5560,329
|
|
20230828,111300,45490900,5560,5560,5560,5560,0
|
|
20230828,111200,45490900,5560,5560,5560,5560,0
|
|
20230828,111100,45490900,5560,5570,5570,5560,348
|
|
20230828,111000,43555390,5560,5560,5560,5560,0
|
|
20230828,110900,43555390,5560,5560,5560,5560,0
|
|
20230828,110800,43555390,5560,5570,5570,5560,356
|
|
20230828,110700,41575440,5580,5580,5580,5580,0
|
|
20230828,110600,41575440,5580,5590,5590,5580,352
|
|
20230828,110500,39608050,5590,5600,5600,5590,323
|
|
20230828,110400,37802460,5600,5600,5600,5600,0
|
|
20230828,110300,37802460,5600,5600,5600,5600,0
|
|
20230828,110200,37802460,5600,5600,5600,5600,0
|
|
20230828,110100,37802460,5600,5600,5600,5600,0
|
|
20230828,110000,37802460,5600,5600,5600,5600,0
|
|
20230828,105900,37802460,5600,5600,5600,5600,0
|
|
20230828,105800,37802460,5600,5600,5600,5600,0
|
|
20230828,105700,37802460,5600,5600,5600,5600,0
|
|
20230828,105600,37802460,5600,5600,5600,5600,0
|
|
20230828,105500,37802460,5600,5600,5600,5600,0
|
|
20230828,105400,37802460,5600,5600,5600,5600,0
|
|
20230828,105300,37802460,5600,5600,5600,5600,0
|
|
20230828,105200,37802460,5600,5600,5600,5600,0
|
|
20230828,105100,37802460,5600,5600,5600,5600,0
|
|
20230828,105000,37802460,5600,5600,5600,5600,0
|
|
20230828,104900,37802460,5600,5600,5600,5600,0
|
|
20230828,104800,37802460,5600,5600,5600,5600,0
|
|
20230828,104700,37802460,5600,5600,5600,5600,124
|
|
20230828,104600,37108060,5600,5600,5600,5600,0
|
|
20230828,104500,37108060,5600,5600,5600,5600,0
|
|
20230828,104400,37108060,5600,5600,5600,5600,0
|
|
20230828,104300,37108060,5600,5600,5600,5600,0
|
|
20230828,104200,37108060,5600,5600,5600,5600,0
|
|
20230828,104100,37108060,5600,5590,5600,5590,54
|
|
20230828,104000,36806160,5590,5590,5590,5590,0
|
|
20230828,103900,36806160,5590,5600,5600,5590,317
|
|
20230828,103800,35034000,5600,5600,5600,5600,0
|
|
20230828,103700,35034000,5600,5600,5600,5600,307
|
|
20230828,103600,33314800,5610,5610,5610,5610,0
|
|
20230828,103500,33314800,5610,5610,5610,5610,0
|
|
20230828,103400,33314800,5610,5600,5610,5600,584
|
|
20230828,103300,30044360,5590,5590,5590,5590,0
|
|
20230828,103200,30044360,5590,5570,5600,5570,1398
|
|
20230828,103100,22227980,5570,5570,5570,5570,264
|
|
20230828,103000,20757500,5570,5570,5570,5570,0
|
|
20230828,102900,20757500,5570,5580,5580,5570,373
|
|
20230828,102800,18678730,5570,5570,5570,5570,0
|
|
20230828,102700,18678730,5570,5570,5570,5570,0
|
|
20230828,102600,18678730,5570,5570,5570,5570,260
|
|
20230828,102500,17230530,5570,5570,5570,5570,0
|
|
20230828,102400,17230530,5570,5570,5570,5570,0
|
|
20230828,102300,17230530,5570,5570,5570,5570,252
|
|
20230828,102200,15826890,5590,5590,5590,5590,2
|
|
20230828,102100,15815710,5590,5580,5590,5580,5
|
|
20230828,102000,15787800,5580,5580,5580,5580,4
|
|
20230828,101900,15765480,5570,5590,5590,5570,251
|
|
20230828,101800,14365660,5590,5590,5590,5590,0
|
|
20230828,101700,14365660,5590,5590,5590,5590,0
|
|
20230828,101600,14365660,5590,5590,5590,5590,217
|
|
20230828,101500,13152630,5590,5590,5590,5590,0
|
|
20230828,101400,13152630,5590,5590,5590,5590,0
|
|
20230828,101300,13152630,5590,5590,5590,5590,0
|
|
20230828,101200,13152630,5590,5590,5590,5590,0
|
|
20230828,101100,13152630,5590,5590,5590,5590,200
|
|
20230828,101000,12034630,5600,5590,5600,5590,202
|
|
20230828,100900,10905110,5590,5590,5590,5590,212
|
|
20230828,100800,9720030,5590,5590,5590,5590,0
|
|
20230828,100700,9720030,5590,5590,5590,5590,158
|
|
20230828,100600,8836810,5590,5590,5590,5590,192
|
|
20230828,100500,7763530,5590,5590,5590,5590,0
|
|
20230828,100400,7763530,5590,5590,5590,5590,0
|
|
20230828,100300,7763530,5590,5590,5590,5590,192
|
|
20230828,100200,6690250,5590,5590,5590,5590,0
|
|
20230828,100100,6690250,5590,5590,5590,5590,0
|
|
20230828,100000,6690250,5590,5590,5590,5590,0
|
|
20230828,095900,6690250,5590,5600,5600,5590,153
|
|
20230828,095800,5834970,5590,5590,5590,5590,147
|
|
20230828,095700,5013240,5590,5590,5590,5590,141
|
|
20230828,095600,4225050,5590,5590,5590,5590,0
|
|
20230828,095500,4225050,5590,5590,5590,5590,0
|
|
20230828,095400,4225050,5590,5600,5600,5590,83
|
|
20230828,095300,3760760,5600,5600,5600,5600,5
|
|
20230828,095200,3732760,5590,5590,5590,5590,195
|
|
20230828,095100,2642710,5580,5580,5580,5580,24
|
|
20230828,095000,2508790,5580,5580,5580,5580,0
|
|
20230828,094900,2508790,5580,5580,5580,5580,0
|
|
20230828,094800,2508790,5580,5580,5580,5580,0
|
|
20230828,094700,2508790,5580,5580,5580,5580,0
|
|
20230828,094600,2508790,5580,5580,5580,5580,0
|
|
20230828,094500,2508790,5580,5580,5580,5580,0
|
|
20230828,094400,2508790,5580,5580,5580,5580,0
|
|
20230828,094300,2508790,5580,5580,5580,5580,0
|
|
20230828,094200,2508790,5580,5580,5580,5580,1
|
|
20230828,094100,2503210,5580,5580,5580,5580,21
|
|
20230828,094000,2386030,5580,5580,5580,5580,0
|
|
20230828,093900,2386030,5580,5580,5580,5580,0
|
|
20230828,093800,2386030,5580,5580,5580,5580,0
|
|
20230828,093700,2386030,5580,5580,5580,5580,2
|
|
20230828,093600,2374870,5580,5580,5580,5580,5
|
|
20230828,093500,2346970,5580,5580,5580,5580,1
|
|
20230828,093400,2341390,5580,5580,5580,5580,0
|
|
20230828,093300,2341390,5580,5580,5580,5580,0
|
|
20230828,093200,2341390,5580,5580,5580,5580,200
|
|
20230828,093100,1225390,5580,5580,5580,5580,0
|
|
20230828,093000,1225390,5580,5580,5580,5580,30
|
|
20230828,092900,1057990,5580,5580,5580,5580,0
|
|
20230828,092800,1057990,5580,5580,5580,5580,15
|
|
20230828,092700,974290,5580,5570,5580,5570,64
|
|
20230828,092600,617300,5560,5560,5560,5560,0
|
|
20230828,092500,617300,5560,5560,5560,5560,0
|
|
20230828,092400,617300,5560,5560,5560,5560,0
|
|
20230828,092300,617300,5560,5560,5560,5560,0
|
|
20230828,092200,617300,5560,5560,5560,5560,0
|
|
20230828,092100,617300,5560,5560,5560,5560,0
|
|
20230828,092000,617300,5560,5560,5560,5560,2
|
|
20230828,091900,606180,5550,5550,5550,5550,0
|
|
20230828,091800,606180,5550,5550,5550,5550,0
|
|
20230828,091700,606180,5550,5550,5550,5550,0
|
|
20230828,091600,606180,5550,5550,5550,5550,0
|
|
20230828,091500,606180,5550,5550,5550,5550,0
|
|
20230828,091400,606180,5550,5550,5550,5550,0
|
|
20230828,091300,606180,5550,5550,5550,5550,0
|
|
20230828,091200,606180,5550,5550,5550,5550,0
|
|
20230828,091100,606180,5550,5550,5550,5550,0
|
|
20230828,091000,606180,5550,5550,5550,5550,18
|
|
20230828,090900,506280,5550,5550,5550,5550,0
|
|
20230828,090800,506280,5550,5550,5550,5550,0
|
|
20230828,090700,506280,5550,5550,5550,5550,0
|
|
20230828,090600,506280,5550,5550,5550,5550,0
|
|
20230828,090500,506280,5550,5550,5550,5550,4
|
|
20230828,090400,484080,5540,5540,5540,5540,0
|
|
20230828,090300,484080,5540,5540,5540,5540,1
|
|
20230828,090200,478540,5540,5540,5540,5540,0
|
|
20230828,090100,478540,5540,5540,5540,5540,0
|
|
20230828,090000,478540,5540,5500,5540,5500,87
|