593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185000,211543920,5180,5180,5180,5180,198
|
|
20230817,184900,211543920,5180,5180,5180,5180,0
|
|
20230817,184800,211543920,5180,5180,5180,5180,0
|
|
20230817,184700,211543920,5180,5180,5180,5180,0
|
|
20230817,184600,211543920,5180,5180,5180,5180,0
|
|
20230817,184500,211543920,5180,5180,5180,5180,0
|
|
20230817,184400,211543920,5180,5180,5180,5180,0
|
|
20230817,184300,211543920,5180,5180,5180,5180,0
|
|
20230817,184200,211543920,5180,5180,5180,5180,0
|
|
20230817,184100,211543920,5180,5180,5180,5180,0
|
|
20230817,184000,211543920,5180,5180,5180,5180,0
|
|
20230817,183900,211543920,5180,5180,5180,5180,0
|
|
20230817,183800,211543920,5180,5180,5180,5180,0
|
|
20230817,183700,211543920,5180,5180,5180,5180,0
|
|
20230817,183600,211543920,5180,5180,5180,5180,0
|
|
20230817,183500,211543920,5180,5180,5180,5180,0
|
|
20230817,183400,211543920,5180,5180,5180,5180,0
|
|
20230817,183300,211543920,5180,5180,5180,5180,0
|
|
20230817,183200,211543920,5180,5180,5180,5180,0
|
|
20230817,183100,211543920,5180,5180,5180,5180,0
|
|
20230817,183000,211543920,5180,5180,5180,5180,0
|
|
20230817,182900,211543920,5180,5180,5180,5180,0
|
|
20230817,182800,211543920,5180,5180,5180,5180,0
|
|
20230817,182700,211543920,5180,5180,5180,5180,0
|
|
20230817,182600,211543920,5180,5180,5180,5180,0
|
|
20230817,182500,211543920,5180,5180,5180,5180,0
|
|
20230817,182400,211543920,5180,5180,5180,5180,0
|
|
20230817,182300,211543920,5180,5180,5180,5180,0
|
|
20230817,182200,211543920,5180,5180,5180,5180,0
|
|
20230817,182100,211543920,5180,5180,5180,5180,0
|
|
20230817,182000,211543920,5180,5180,5180,5180,198
|
|
20230817,181900,211543920,5180,5180,5180,5180,0
|
|
20230817,181800,211543920,5180,5180,5180,5180,0
|
|
20230817,181700,211543920,5180,5180,5180,5180,0
|
|
20230817,181600,211543920,5180,5180,5180,5180,0
|
|
20230817,181500,211543920,5180,5180,5180,5180,0
|
|
20230817,181400,211543920,5180,5180,5180,5180,0
|
|
20230817,181300,211543920,5180,5180,5180,5180,0
|
|
20230817,181200,211543920,5180,5180,5180,5180,0
|
|
20230817,181100,211543920,5180,5180,5180,5180,0
|
|
20230817,181000,211543920,5180,5180,5180,5180,0
|
|
20230817,180900,211543920,5180,5180,5180,5180,0
|
|
20230817,180800,211543920,5180,5180,5180,5180,0
|
|
20230817,180700,211543920,5180,5180,5180,5180,0
|
|
20230817,180600,211543920,5180,5180,5180,5180,0
|
|
20230817,180500,211543920,5180,5180,5180,5180,0
|
|
20230817,180400,211543920,5180,5180,5180,5180,0
|
|
20230817,180300,211543920,5180,5180,5180,5180,0
|
|
20230817,180200,211543920,5180,5180,5180,5180,0
|
|
20230817,180100,211543920,5180,5180,5180,5180,0
|
|
20230817,180000,211543920,5180,5180,5180,5180,0
|
|
20230817,175900,211543920,5180,5180,5180,5180,0
|
|
20230817,175800,211543920,5180,5180,5180,5180,0
|
|
20230817,175700,211543920,5180,5180,5180,5180,0
|
|
20230817,175600,211543920,5180,5180,5180,5180,0
|
|
20230817,175500,211543920,5180,5180,5180,5180,0
|
|
20230817,175400,211543920,5180,5180,5180,5180,0
|
|
20230817,175300,211543920,5180,5180,5180,5180,0
|
|
20230817,175200,211543920,5180,5180,5180,5180,0
|
|
20230817,175100,211543920,5180,5180,5180,5180,0
|
|
20230817,175000,211543920,5180,5180,5180,5180,198
|
|
20230817,174900,211543920,5180,5180,5180,5180,0
|
|
20230817,174800,211543920,5180,5180,5180,5180,0
|
|
20230817,174700,211543920,5180,5180,5180,5180,0
|
|
20230817,174600,211543920,5180,5180,5180,5180,0
|
|
20230817,174500,211543920,5180,5180,5180,5180,0
|
|
20230817,174400,211543920,5180,5180,5180,5180,0
|
|
20230817,174300,211543920,5180,5180,5180,5180,0
|
|
20230817,174200,211543920,5180,5180,5180,5180,0
|
|
20230817,174100,211543920,5180,5180,5180,5180,0
|
|
20230817,174000,211543920,5180,5180,5180,5180,0
|
|
20230817,173900,211543920,5180,5180,5180,5180,0
|
|
20230817,173800,211543920,5180,5180,5180,5180,0
|
|
20230817,173700,211543920,5180,5180,5180,5180,0
|
|
20230817,173600,211543920,5180,5180,5180,5180,0
|
|
20230817,173500,211543920,5180,5180,5180,5180,0
|
|
20230817,173400,211543920,5180,5180,5180,5180,0
|
|
20230817,173300,211543920,5180,5180,5180,5180,0
|
|
20230817,173200,211543920,5180,5180,5180,5180,0
|
|
20230817,173100,211543920,5180,5180,5180,5180,0
|
|
20230817,173000,211543920,5180,5180,5180,5180,0
|
|
20230817,172900,211543920,5180,5180,5180,5180,0
|
|
20230817,172800,211543920,5180,5180,5180,5180,0
|
|
20230817,172700,211543920,5180,5180,5180,5180,0
|
|
20230817,172600,211543920,5180,5180,5180,5180,0
|
|
20230817,172500,211543920,5180,5180,5180,5180,0
|
|
20230817,172400,211543920,5180,5180,5180,5180,0
|
|
20230817,172300,211543920,5180,5180,5180,5180,0
|
|
20230817,172200,211543920,5180,5180,5180,5180,0
|
|
20230817,172100,211543920,5180,5180,5180,5180,0
|
|
20230817,172000,211543920,5180,5180,5180,5180,198
|
|
20230817,171900,211543920,5180,5180,5180,5180,0
|
|
20230817,171800,211543920,5180,5180,5180,5180,0
|
|
20230817,171700,211543920,5180,5180,5180,5180,0
|
|
20230817,171600,211543920,5180,5180,5180,5180,0
|
|
20230817,171500,211543920,5180,5180,5180,5180,0
|
|
20230817,171400,211543920,5180,5180,5180,5180,0
|
|
20230817,171300,211543920,5180,5180,5180,5180,0
|
|
20230817,171200,211543920,5180,5180,5180,5180,0
|
|
20230817,171100,211543920,5180,5180,5180,5180,0
|
|
20230817,171000,211543920,5180,5180,5180,5180,0
|
|
20230817,170900,211543920,5180,5180,5180,5180,0
|
|
20230817,170800,211543920,5180,5180,5180,5180,0
|
|
20230817,170700,211543920,5180,5180,5180,5180,0
|
|
20230817,170600,211543920,5180,5180,5180,5180,0
|
|
20230817,170500,211543920,5180,5180,5180,5180,0
|
|
20230817,170400,211543920,5180,5180,5180,5180,0
|
|
20230817,170300,211543920,5180,5180,5180,5180,0
|
|
20230817,170200,211543920,5180,5180,5180,5180,0
|
|
20230817,170100,211543920,5180,5180,5180,5180,0
|
|
20230817,170000,211543920,5180,5180,5180,5180,0
|
|
20230817,165900,211543920,5180,5180,5180,5180,0
|
|
20230817,165800,211543920,5180,5180,5180,5180,0
|
|
20230817,165700,211543920,5180,5180,5180,5180,0
|
|
20230817,165600,211543920,5180,5180,5180,5180,0
|
|
20230817,165500,211543920,5180,5180,5180,5180,0
|
|
20230817,165400,211543920,5180,5180,5180,5180,0
|
|
20230817,165300,211543920,5180,5180,5180,5180,0
|
|
20230817,165200,211543920,5180,5180,5180,5180,0
|
|
20230817,165100,211543920,5180,5180,5180,5180,0
|
|
20230817,165000,211543920,5180,5180,5180,5180,198
|
|
20230817,164900,211543920,5180,5180,5180,5180,0
|
|
20230817,164800,211543920,5180,5180,5180,5180,0
|
|
20230817,164700,211543920,5180,5180,5180,5180,0
|
|
20230817,164600,211543920,5180,5180,5180,5180,0
|
|
20230817,164500,211543920,5180,5180,5180,5180,0
|
|
20230817,164400,211543920,5180,5180,5180,5180,0
|
|
20230817,164300,211543920,5180,5180,5180,5180,0
|
|
20230817,164200,211543920,5180,5180,5180,5180,0
|
|
20230817,164100,211543920,5180,5180,5180,5180,0
|
|
20230817,164000,211543920,5180,5180,5180,5180,0
|
|
20230817,163900,211543920,5180,5180,5180,5180,0
|
|
20230817,163800,211543920,5180,5180,5180,5180,0
|
|
20230817,163700,211543920,5180,5180,5180,5180,0
|
|
20230817,163600,211543920,5180,5180,5180,5180,0
|
|
20230817,163500,211543920,5180,5180,5180,5180,0
|
|
20230817,163400,211543920,5180,5180,5180,5180,0
|
|
20230817,163300,211543920,5180,5180,5180,5180,0
|
|
20230817,163200,211543920,5180,5180,5180,5180,0
|
|
20230817,163100,211543920,5180,5180,5180,5180,0
|
|
20230817,163000,211543920,5180,5180,5180,5180,0
|
|
20230817,162900,211543920,5180,5180,5180,5180,0
|
|
20230817,162800,211543920,5180,5180,5180,5180,0
|
|
20230817,162700,211543920,5180,5180,5180,5180,0
|
|
20230817,162600,211543920,5180,5180,5180,5180,0
|
|
20230817,162500,211543920,5180,5180,5180,5180,0
|
|
20230817,162400,211543920,5180,5180,5180,5180,0
|
|
20230817,162300,211543920,5180,5180,5180,5180,0
|
|
20230817,162200,211543920,5180,5180,5180,5180,0
|
|
20230817,162100,211543920,5180,5180,5180,5180,0
|
|
20230817,162000,211543920,5180,5180,5180,5180,198
|
|
20230817,161900,211543920,5180,5180,5180,5180,0
|
|
20230817,161800,211543920,5180,5180,5180,5180,0
|
|
20230817,161700,211543920,5180,5180,5180,5180,0
|
|
20230817,161600,211543920,5180,5180,5180,5180,0
|
|
20230817,161500,211543920,5180,5180,5180,5180,0
|
|
20230817,161400,211543920,5180,5180,5180,5180,0
|
|
20230817,161300,211543920,5180,5180,5180,5180,0
|
|
20230817,161200,211543920,5180,5180,5180,5180,0
|
|
20230817,161100,211543920,5180,5180,5180,5180,0
|
|
20230817,161000,211543920,5180,5180,5180,5180,0
|
|
20230817,160900,211543920,5180,5180,5180,5180,0
|
|
20230817,160800,211543920,5180,5180,5180,5180,0
|
|
20230817,160700,211543920,5180,5180,5180,5180,0
|
|
20230817,160600,211543920,5180,5180,5180,5180,0
|
|
20230817,160500,211543920,5180,5180,5180,5180,0
|
|
20230817,160400,211543920,5180,5180,5180,5180,0
|
|
20230817,160300,211543920,5180,5180,5180,5180,0
|
|
20230817,160200,211543920,5180,5180,5180,5180,0
|
|
20230817,160100,211543920,5180,5180,5180,5180,0
|
|
20230817,160000,211543920,5180,5180,5180,5180,0
|
|
20230817,155900,211543920,5180,5180,5180,5180,0
|
|
20230817,155800,211543920,5180,5180,5180,5180,0
|
|
20230817,155700,211543920,5180,5180,5180,5180,0
|
|
20230817,155600,211543920,5180,5180,5180,5180,0
|
|
20230817,155500,211543920,5180,5180,5180,5180,0
|
|
20230817,155400,211543920,5180,5180,5180,5180,0
|
|
20230817,155300,211543920,5180,5180,5180,5180,0
|
|
20230817,155200,211543920,5180,5180,5180,5180,0
|
|
20230817,155100,211543920,5180,5180,5180,5180,0
|
|
20230817,155000,211543920,5180,5180,5180,5180,198
|
|
20230817,154900,211543920,5180,5180,5180,5180,0
|
|
20230817,154800,211543920,5180,5180,5180,5180,0
|
|
20230817,154700,211543920,5180,5180,5180,5180,0
|
|
20230817,154600,211543920,5180,5180,5180,5180,0
|
|
20230817,154500,211543920,5180,5180,5180,5180,0
|
|
20230817,154400,211543920,5180,5180,5180,5180,0
|
|
20230817,154300,211543920,5180,5180,5180,5180,0
|
|
20230817,154200,211543920,5180,5180,5180,5180,0
|
|
20230817,154100,211543920,5180,5180,5180,5180,0
|
|
20230817,154000,211543920,5180,5180,5180,5180,0
|
|
20230817,153900,211543920,5180,5180,5180,5180,0
|
|
20230817,153800,211543920,5180,5180,5180,5180,0
|
|
20230817,153700,211543920,5180,5180,5180,5180,0
|
|
20230817,153600,211543920,5180,5180,5180,5180,0
|
|
20230817,153500,211543920,5180,5180,5180,5180,0
|
|
20230817,153400,211543920,5180,5180,5180,5180,0
|
|
20230817,153300,211543920,5180,5180,5180,5180,0
|
|
20230817,153200,211543920,5180,5180,5180,5180,0
|
|
20230817,153100,211543920,5180,5180,5180,5180,0
|
|
20230817,153000,211543920,5180,5180,5180,5180,198
|
|
20230817,152900,210518280,5180,5180,5180,5180,0
|
|
20230817,152800,210518280,5180,5180,5180,5180,0
|
|
20230817,152700,210518280,5180,5180,5180,5180,0
|
|
20230817,152600,210518280,5180,5180,5180,5180,0
|
|
20230817,152500,210518280,5180,5180,5180,5180,0
|
|
20230817,152400,210518280,5180,5180,5180,5180,0
|
|
20230817,152300,210518280,5180,5180,5180,5180,0
|
|
20230817,152200,210518280,5180,5180,5180,5180,0
|
|
20230817,152100,210518280,5180,5180,5180,5180,0
|
|
20230817,152000,210518280,5180,5180,5180,5180,0
|
|
20230817,151900,210518280,5180,5160,5190,5120,1119
|
|
20230817,151800,204780230,5160,5170,5170,5160,450
|
|
20230817,151700,202456280,5190,5170,5190,5170,99
|
|
20230817,151600,201944430,5170,5170,5170,5170,9
|
|
20230817,151500,201897900,5160,5160,5160,5160,0
|
|
20230817,151400,201897900,5160,5160,5160,5160,0
|
|
20230817,151300,201897900,5160,5160,5160,5160,0
|
|
20230817,151200,201897900,5160,5160,5160,5160,0
|
|
20230817,151100,201897900,5160,5160,5160,5160,0
|
|
20230817,151000,201897900,5160,5160,5160,5160,0
|
|
20230817,150900,201897900,5160,5160,5160,5160,0
|
|
20230817,150800,201897900,5160,5160,5160,5160,0
|
|
20230817,150700,201897900,5160,5160,5160,5160,60
|
|
20230817,150600,201588300,5190,5190,5190,5190,151
|
|
20230817,150500,200804610,5200,5200,5200,5200,0
|
|
20230817,150400,200804610,5200,5200,5200,5200,2
|
|
20230817,150300,200794210,5210,5210,5210,5210,0
|
|
20230817,150200,200794210,5210,5210,5210,5210,0
|
|
20230817,150100,200794210,5210,5210,5210,5210,0
|
|
20230817,150000,200794210,5210,5210,5210,5210,0
|
|
20230817,145900,200794210,5210,5210,5210,5210,0
|
|
20230817,145800,200794210,5210,5210,5210,5210,1
|
|
20230817,145700,200789000,5210,5210,5210,5210,0
|
|
20230817,145600,200789000,5210,5210,5210,5210,0
|
|
20230817,145500,200789000,5210,5210,5210,5210,0
|
|
20230817,145400,200789000,5210,5210,5210,5210,0
|
|
20230817,145300,200789000,5210,5210,5210,5210,0
|
|
20230817,145200,200789000,5210,5210,5210,5210,0
|
|
20230817,145100,200789000,5210,5210,5210,5210,0
|
|
20230817,145000,200789000,5210,5210,5210,5210,0
|
|
20230817,144900,200789000,5210,5210,5210,5210,7
|
|
20230817,144800,200752530,5210,5210,5210,5210,0
|
|
20230817,144700,200752530,5210,5210,5210,5210,0
|
|
20230817,144600,200752530,5210,5210,5210,5210,1
|
|
20230817,144500,200747320,5210,5210,5210,5210,0
|
|
20230817,144400,200747320,5210,5210,5210,5210,0
|
|
20230817,144300,200747320,5210,5210,5210,5210,0
|
|
20230817,144200,200747320,5210,5220,5220,5210,1112
|
|
20230817,144100,194949710,5220,5220,5220,5220,0
|
|
20230817,144000,194949710,5220,5220,5220,5220,0
|
|
20230817,143900,194949710,5220,5220,5220,5220,0
|
|
20230817,143800,194949710,5220,5220,5220,5220,0
|
|
20230817,143700,194949710,5220,5220,5220,5220,490
|
|
20230817,143600,192391910,5210,5210,5210,5210,0
|
|
20230817,143500,192391910,5210,5210,5210,5210,0
|
|
20230817,143400,192391910,5210,5210,5210,5210,0
|
|
20230817,143300,192391910,5210,5210,5210,5210,0
|
|
20230817,143200,192391910,5210,5210,5210,5210,0
|
|
20230817,143100,192391910,5210,5210,5210,5210,140
|
|
20230817,143000,191662510,5220,5220,5220,5220,0
|
|
20230817,142900,191662510,5220,5220,5220,5220,0
|
|
20230817,142800,191662510,5220,5220,5220,5220,0
|
|
20230817,142700,191662510,5220,5220,5220,5220,0
|
|
20230817,142600,191662510,5220,5220,5220,5220,0
|
|
20230817,142500,191662510,5220,5220,5220,5220,0
|
|
20230817,142400,191662510,5220,5220,5220,5220,0
|
|
20230817,142300,191662510,5220,5220,5220,5220,0
|
|
20230817,142200,191662510,5220,5220,5220,5220,0
|
|
20230817,142100,191662510,5220,5220,5220,5220,0
|
|
20230817,142000,191662510,5220,5220,5220,5220,0
|
|
20230817,141900,191662510,5220,5220,5220,5220,0
|
|
20230817,141800,191662510,5220,5220,5220,5220,0
|
|
20230817,141700,191662510,5220,5220,5220,5220,39
|
|
20230817,141600,191458930,5220,5220,5220,5220,10
|
|
20230817,141500,191406730,5210,5210,5210,5210,0
|
|
20230817,141400,191406730,5210,5210,5210,5210,0
|
|
20230817,141300,191406730,5210,5210,5210,5210,0
|
|
20230817,141200,191406730,5210,5210,5210,5210,0
|
|
20230817,141100,191406730,5210,5210,5210,5210,0
|
|
20230817,141000,191406730,5210,5210,5210,5210,37
|
|
20230817,140900,191213960,5210,5210,5210,5210,0
|
|
20230817,140800,191213960,5210,5210,5210,5210,0
|
|
20230817,140700,191213960,5210,5210,5210,5210,1
|
|
20230817,140600,191208750,5190,5190,5190,5190,31
|
|
20230817,140500,191047860,5190,5190,5190,5190,202
|
|
20230817,140400,189999480,5190,5190,5190,5190,0
|
|
20230817,140300,189999480,5190,5190,5190,5190,0
|
|
20230817,140200,189999480,5190,5190,5190,5190,0
|
|
20230817,140100,189999480,5190,5190,5190,5190,0
|
|
20230817,140000,189999480,5190,5190,5190,5190,0
|
|
20230817,135900,189999480,5190,5190,5190,5190,0
|
|
20230817,135800,189999480,5190,5190,5190,5190,0
|
|
20230817,135700,189999480,5190,5190,5190,5190,0
|
|
20230817,135600,189999480,5190,5190,5190,5190,0
|
|
20230817,135500,189999480,5190,5190,5190,5190,0
|
|
20230817,135400,189999480,5190,5190,5190,5190,0
|
|
20230817,135300,189999480,5190,5190,5190,5190,0
|
|
20230817,135200,189999480,5190,5190,5190,5190,0
|
|
20230817,135100,189999480,5190,5190,5190,5190,370
|
|
20230817,135000,188079180,5190,5190,5190,5190,0
|
|
20230817,134900,188079180,5190,5190,5190,5190,0
|
|
20230817,134800,188079180,5190,5190,5190,5190,0
|
|
20230817,134700,188079180,5190,5190,5190,5190,0
|
|
20230817,134600,188079180,5190,5190,5190,5190,0
|
|
20230817,134500,188079180,5190,5190,5190,5190,2000
|
|
20230817,134400,177699180,5190,5190,5190,5190,0
|
|
20230817,134300,177699180,5190,5190,5190,5190,0
|
|
20230817,134200,177699180,5190,5190,5190,5190,0
|
|
20230817,134100,177699180,5190,5190,5190,5190,3
|
|
20230817,134000,177683610,5210,5210,5210,5210,0
|
|
20230817,133900,177683610,5210,5210,5210,5210,0
|
|
20230817,133800,177683610,5210,5210,5210,5210,0
|
|
20230817,133700,177683610,5210,5210,5210,5210,0
|
|
20230817,133600,177683610,5210,5210,5210,5210,0
|
|
20230817,133500,177683610,5210,5210,5210,5210,0
|
|
20230817,133400,177683610,5210,5210,5210,5210,0
|
|
20230817,133300,177683610,5210,5210,5210,5210,0
|
|
20230817,133200,177683610,5210,5210,5210,5210,0
|
|
20230817,133100,177683610,5210,5210,5210,5210,100
|
|
20230817,133000,177162610,5220,5220,5220,5220,12
|
|
20230817,132900,177099970,5220,5220,5220,5220,0
|
|
20230817,132800,177099970,5220,5200,5220,5200,2185
|
|
20230817,132700,165730640,5190,5180,5190,5180,1934
|
|
20230817,132600,155710060,5180,5180,5180,5180,0
|
|
20230817,132500,155710060,5180,5180,5180,5180,0
|
|
20230817,132400,155710060,5180,5180,5180,5180,0
|
|
20230817,132300,155710060,5180,5180,5180,5180,2
|
|
20230817,132200,155699700,5180,5180,5180,5180,1
|
|
20230817,132100,155694520,5140,5140,5140,5140,2000
|
|
20230817,132000,145414520,5170,5170,5170,5170,492
|
|
20230817,131900,142870880,5110,5110,5110,5110,0
|
|
20230817,131800,142870880,5110,5140,5140,5110,600
|
|
20230817,131700,139793920,5120,5120,5120,5120,0
|
|
20230817,131600,139793920,5120,5120,5120,5120,0
|
|
20230817,131500,139793920,5120,5120,5120,5120,0
|
|
20230817,131400,139793920,5120,5120,5120,5120,0
|
|
20230817,131300,139793920,5120,5120,5120,5120,0
|
|
20230817,131200,139793920,5120,5120,5120,5120,0
|
|
20230817,131100,139793920,5120,5180,5180,5120,3658
|
|
20230817,131000,121042540,5180,5180,5180,5180,0
|
|
20230817,130900,121042540,5180,5180,5180,5180,15
|
|
20230817,130800,120964840,5180,5180,5180,5180,1
|
|
20230817,130700,120959660,5180,5180,5180,5180,1
|
|
20230817,130600,120954480,5180,5180,5180,5180,32
|
|
20230817,130500,120788720,5190,5190,5190,5190,0
|
|
20230817,130400,120788720,5190,5190,5190,5190,0
|
|
20230817,130300,120788720,5190,5190,5190,5190,0
|
|
20230817,130200,120788720,5190,5190,5190,5190,1
|
|
20230817,130100,120783530,5180,5180,5180,5180,0
|
|
20230817,130000,120783530,5180,5180,5180,5180,0
|
|
20230817,125900,120783530,5180,5180,5180,5180,0
|
|
20230817,125800,120783530,5180,5180,5180,5180,0
|
|
20230817,125700,120783530,5180,5180,5180,5180,0
|
|
20230817,125600,120783530,5180,5180,5180,5180,0
|
|
20230817,125500,120783530,5180,5180,5180,5180,0
|
|
20230817,125400,120783530,5180,5180,5180,5180,18
|
|
20230817,125300,120690290,5180,5180,5180,5180,18
|
|
20230817,125200,120597050,5180,5180,5180,5180,500
|
|
20230817,125100,118007050,5180,5180,5180,5180,0
|
|
20230817,125000,118007050,5180,5180,5180,5180,10
|
|
20230817,124900,117955250,5170,5170,5170,5170,0
|
|
20230817,124800,117955250,5170,5170,5170,5170,0
|
|
20230817,124700,117955250,5170,5170,5170,5170,0
|
|
20230817,124600,117955250,5170,5170,5170,5170,0
|
|
20230817,124500,117955250,5170,5170,5170,5170,0
|
|
20230817,124400,117955250,5170,5170,5170,5170,0
|
|
20230817,124300,117955250,5170,5170,5170,5170,2
|
|
20230817,124200,117944910,5190,5190,5190,5190,0
|
|
20230817,124100,117944910,5190,5190,5190,5190,0
|
|
20230817,124000,117944910,5190,5190,5190,5190,1
|
|
20230817,123900,117939720,5170,5170,5170,5170,0
|
|
20230817,123800,117939720,5170,5170,5170,5170,0
|
|
20230817,123700,117939720,5170,5170,5170,5170,20
|
|
20230817,123600,117836320,5180,5180,5180,5180,0
|
|
20230817,123500,117836320,5180,5180,5180,5180,10
|
|
20230817,123400,117784520,5180,5180,5180,5180,1
|
|
20230817,123300,117779340,5170,5170,5170,5170,0
|
|
20230817,123200,117779340,5170,5170,5170,5170,0
|
|
20230817,123100,117779340,5170,5170,5170,5170,0
|
|
20230817,123000,117779340,5170,5170,5170,5170,0
|
|
20230817,122900,117779340,5170,5170,5170,5170,99
|
|
20230817,122800,117267510,5170,5170,5170,5170,5
|
|
20230817,122700,117241660,5170,5170,5170,5170,0
|
|
20230817,122600,117241660,5170,5170,5170,5170,0
|
|
20230817,122500,117241660,5170,5170,5170,5170,0
|
|
20230817,122400,117241660,5170,5170,5170,5170,0
|
|
20230817,122300,117241660,5170,5170,5170,5170,0
|
|
20230817,122200,117241660,5170,5170,5170,5170,0
|
|
20230817,122100,117241660,5170,5170,5170,5170,0
|
|
20230817,122000,117241660,5170,5170,5170,5170,2
|
|
20230817,121900,117231320,5140,5140,5140,5140,0
|
|
20230817,121800,117231320,5140,5140,5140,5140,0
|
|
20230817,121700,117231320,5140,5140,5140,5140,0
|
|
20230817,121600,117231320,5140,5140,5140,5140,2061
|
|
20230817,121500,106637780,5140,5140,5140,5140,0
|
|
20230817,121400,106637780,5140,5140,5140,5140,0
|
|
20230817,121300,106637780,5140,5140,5140,5140,0
|
|
20230817,121200,106637780,5140,5140,5140,5140,0
|
|
20230817,121100,106637780,5140,5140,5140,5140,0
|
|
20230817,121000,106637780,5140,5140,5140,5140,2
|
|
20230817,120900,106627500,5140,5140,5140,5140,0
|
|
20230817,120800,106627500,5140,5140,5140,5140,0
|
|
20230817,120700,106627500,5140,5140,5140,5140,0
|
|
20230817,120600,106627500,5140,5140,5140,5140,32
|
|
20230817,120500,106463020,5190,5190,5190,5190,0
|
|
20230817,120400,106463020,5190,5190,5190,5190,0
|
|
20230817,120300,106463020,5190,5190,5190,5190,0
|
|
20230817,120200,106463020,5190,5190,5190,5190,0
|
|
20230817,120100,106463020,5190,5180,5190,5180,180
|
|
20230817,120000,105528830,5190,5170,5190,5170,50
|
|
20230817,115900,105269630,5140,5140,5140,5140,0
|
|
20230817,115800,105269630,5140,5140,5140,5140,0
|
|
20230817,115700,105269630,5140,5140,5140,5140,0
|
|
20230817,115600,105269630,5140,5140,5140,5140,0
|
|
20230817,115500,105269630,5140,5140,5140,5140,0
|
|
20230817,115400,105269630,5140,5140,5140,5140,0
|
|
20230817,115300,105269630,5140,5140,5140,5140,0
|
|
20230817,115200,105269630,5140,5140,5140,5140,0
|
|
20230817,115100,105269630,5140,5140,5140,5140,0
|
|
20230817,115000,105269630,5140,5140,5140,5140,0
|
|
20230817,114900,105269630,5140,5140,5140,5140,0
|
|
20230817,114800,105269630,5140,5140,5140,5140,0
|
|
20230817,114700,105269630,5140,5140,5140,5140,70
|
|
20230817,114600,104909830,5140,5140,5140,5140,0
|
|
20230817,114500,104909830,5140,5140,5140,5140,0
|
|
20230817,114400,104909830,5140,5140,5140,5140,0
|
|
20230817,114300,104909830,5140,5140,5140,5140,0
|
|
20230817,114200,104909830,5140,5140,5140,5140,0
|
|
20230817,114100,104909830,5140,5140,5140,5140,0
|
|
20230817,114000,104909830,5140,5140,5140,5140,0
|
|
20230817,113900,104909830,5140,5140,5140,5140,0
|
|
20230817,113800,104909830,5140,5140,5140,5140,0
|
|
20230817,113700,104909830,5140,5140,5140,5140,0
|
|
20230817,113600,104909830,5140,5140,5140,5140,0
|
|
20230817,113500,104909830,5140,5140,5140,5140,0
|
|
20230817,113400,104909830,5140,5140,5140,5140,0
|
|
20230817,113300,104909830,5140,5140,5140,5140,0
|
|
20230817,113200,104909830,5140,5140,5140,5140,0
|
|
20230817,113100,104909830,5140,5140,5140,5140,0
|
|
20230817,113000,104909830,5140,5140,5140,5140,0
|
|
20230817,112900,104909830,5140,5140,5140,5140,0
|
|
20230817,112800,104909830,5140,5140,5140,5140,0
|
|
20230817,112700,104909830,5140,5140,5140,5140,0
|
|
20230817,112600,104909830,5140,5140,5140,5140,0
|
|
20230817,112500,104909830,5140,5140,5140,5140,0
|
|
20230817,112400,104909830,5140,5140,5140,5140,1
|
|
20230817,112300,104904690,5130,5130,5130,5130,71
|
|
20230817,112200,104540460,5130,5130,5130,5130,29
|
|
20230817,112100,104391690,5120,5120,5120,5120,0
|
|
20230817,112000,104391690,5120,5120,5120,5120,0
|
|
20230817,111900,104391690,5120,5120,5120,5120,0
|
|
20230817,111800,104391690,5120,5120,5120,5120,34
|
|
20230817,111700,104217610,5120,5120,5120,5120,0
|
|
20230817,111600,104217610,5120,5120,5120,5120,0
|
|
20230817,111500,104217610,5120,5120,5120,5120,0
|
|
20230817,111400,104217610,5120,5120,5120,5120,0
|
|
20230817,111300,104217610,5120,5120,5120,5120,2
|
|
20230817,111200,104207370,5110,5110,5110,5110,0
|
|
20230817,111100,104207370,5110,5110,5110,5110,0
|
|
20230817,111000,104207370,5110,5110,5110,5110,0
|
|
20230817,110900,104207370,5110,5110,5110,5110,0
|
|
20230817,110800,104207370,5110,5110,5110,5110,0
|
|
20230817,110700,104207370,5110,5110,5110,5110,0
|
|
20230817,110600,104207370,5110,5080,5110,5080,33
|
|
20230817,110500,104039700,5120,5120,5120,5120,0
|
|
20230817,110400,104039700,5120,5120,5120,5120,1
|
|
20230817,110300,104034580,5070,5070,5070,5070,0
|
|
20230817,110200,104034580,5070,5110,5110,5070,191
|
|
20230817,110100,103061780,5120,5120,5120,5120,0
|
|
20230817,110000,103061780,5120,5120,5120,5120,0
|
|
20230817,105900,103061780,5120,5120,5120,5120,0
|
|
20230817,105800,103061780,5120,5110,5120,5110,50
|
|
20230817,105700,102806150,5110,5110,5110,5110,0
|
|
20230817,105600,102806150,5110,5110,5110,5110,10
|
|
20230817,105500,102755050,5110,5110,5110,5110,0
|
|
20230817,105400,102755050,5110,5110,5110,5110,0
|
|
20230817,105300,102755050,5110,5110,5110,5110,0
|
|
20230817,105200,102755050,5110,5110,5110,5110,0
|
|
20230817,105100,102755050,5110,5110,5110,5110,0
|
|
20230817,105000,102755050,5110,5110,5110,5110,0
|
|
20230817,104900,102755050,5110,5110,5110,5110,0
|
|
20230817,104800,102755050,5110,5110,5110,5110,0
|
|
20230817,104700,102755050,5110,5110,5110,5110,0
|
|
20230817,104600,102755050,5110,5110,5110,5110,1
|
|
20230817,104500,102749940,5110,5110,5110,5110,1
|
|
20230817,104400,102744830,5110,5060,5110,5060,11
|
|
20230817,104300,102689120,5050,5050,5050,5050,0
|
|
20230817,104200,102689120,5050,5070,5070,5050,100
|
|
20230817,104100,102183840,5070,5070,5070,5070,0
|
|
20230817,104000,102183840,5070,5100,5100,5070,281
|
|
20230817,103900,100758990,5050,5090,5090,5050,384
|
|
20230817,103800,98816780,5060,5060,5060,5060,0
|
|
20230817,103700,98816780,5060,5060,5060,5060,0
|
|
20230817,103600,98816780,5060,5080,5080,5060,306
|
|
20230817,103500,97268100,5100,5100,5100,5100,242
|
|
20230817,103400,96033900,5100,5100,5100,5100,0
|
|
20230817,103300,96033900,5100,5100,5100,5100,0
|
|
20230817,103200,96033900,5100,5100,5100,5100,0
|
|
20230817,103100,96033900,5100,5100,5100,5100,0
|
|
20230817,103000,96033900,5100,5070,5100,5070,5
|
|
20230817,102900,96008520,5070,5070,5070,5070,380
|
|
20230817,102800,94081920,5120,5120,5120,5120,0
|
|
20230817,102700,94081920,5120,5120,5120,5120,1
|
|
20230817,102600,94076800,5100,5100,5100,5100,75
|
|
20230817,102500,93694300,5070,5070,5070,5070,0
|
|
20230817,102400,93694300,5070,5070,5070,5070,0
|
|
20230817,102300,93694300,5070,5070,5070,5070,0
|
|
20230817,102200,93694300,5070,5070,5070,5070,0
|
|
20230817,102100,93694300,5070,5070,5070,5070,0
|
|
20230817,102000,93694300,5070,5100,5100,5070,1400
|
|
20230817,101900,86593550,5110,5110,5110,5110,0
|
|
20230817,101800,86593550,5110,5110,5110,5110,0
|
|
20230817,101700,86593550,5110,5110,5110,5110,0
|
|
20230817,101600,86593550,5110,5110,5110,5110,0
|
|
20230817,101500,86593550,5110,5110,5110,5110,0
|
|
20230817,101400,86593550,5110,5110,5110,5110,376
|
|
20230817,101300,84672190,5110,5110,5110,5110,0
|
|
20230817,101200,84672190,5110,5090,5110,5090,508
|
|
20230817,101100,82086430,5090,5090,5090,5090,600
|
|
20230817,101000,79032430,5110,5110,5110,5110,0
|
|
20230817,100900,79032430,5110,5110,5110,5110,1
|
|
20230817,100800,79027320,5100,5100,5100,5100,0
|
|
20230817,100700,79027320,5100,5100,5100,5100,0
|
|
20230817,100600,79027320,5100,5090,5100,5090,53
|
|
20230817,100500,78757340,5100,5100,5100,5100,0
|
|
20230817,100400,78757340,5100,5100,5100,5100,0
|
|
20230817,100300,78757340,5100,5100,5100,5100,2
|
|
20230817,100200,78747140,5080,5080,5080,5080,0
|
|
20230817,100100,78747140,5080,5090,5090,5080,117
|
|
20230817,100000,78151790,5100,5100,5100,5100,9
|
|
20230817,095900,78105890,5090,5100,5100,5090,48
|
|
20230817,095800,77861100,5100,5100,5100,5100,0
|
|
20230817,095700,77861100,5100,5100,5100,5100,1
|
|
20230817,095600,77856000,5110,5100,5110,5100,4
|
|
20230817,095500,77835570,5100,5110,5110,5100,30
|
|
20230817,095400,77682340,5150,5150,5150,5150,0
|
|
20230817,095300,77682340,5150,5150,5150,5150,1
|
|
20230817,095200,77677190,5160,5160,5160,5160,0
|
|
20230817,095100,77677190,5160,5100,5160,5100,4013
|
|
20230817,095000,57051020,5100,5090,5100,5090,98
|
|
20230817,094900,56552110,5090,5090,5090,5090,0
|
|
20230817,094800,56552110,5090,5090,5090,5090,166
|
|
20230817,094700,55707170,5090,5100,5100,5090,20
|
|
20230817,094600,55605310,5120,5120,5120,5120,1
|
|
20230817,094500,55600190,5130,5130,5130,5130,0
|
|
20230817,094400,55600190,5130,5130,5130,5130,3
|
|
20230817,094300,55584800,5140,5140,5140,5140,0
|
|
20230817,094200,55584800,5140,5090,5140,5090,10
|
|
20230817,094100,55533580,5080,5070,5080,5070,2
|
|
20230817,094000,55523430,5070,5070,5070,5070,2
|
|
20230817,093900,55513290,5080,5080,5080,5080,33
|
|
20230817,093800,55345650,5080,5080,5080,5080,0
|
|
20230817,093700,55345650,5080,5080,5080,5080,20
|
|
20230817,093600,55244050,5080,5080,5080,5080,0
|
|
20230817,093500,55244050,5080,5080,5080,5080,1
|
|
20230817,093400,55238970,5030,5050,5050,5030,207
|
|
20230817,093300,54196610,5080,5080,5080,5080,0
|
|
20230817,093200,54196610,5080,5080,5080,5080,0
|
|
20230817,093100,54196610,5080,5080,5080,5080,6
|
|
20230817,093000,54166130,5030,5070,5070,5030,2000
|
|
20230817,092900,44077520,5070,5070,5070,5070,0
|
|
20230817,092800,44077520,5070,5070,5070,5070,30
|
|
20230817,092700,43925420,5050,5050,5050,5050,0
|
|
20230817,092600,43925420,5050,5050,5050,5050,0
|
|
20230817,092500,43925420,5050,5050,5050,5050,62
|
|
20230817,092400,43612320,5070,5060,5070,5050,63
|
|
20230817,092300,43294100,5050,5070,5070,5050,82
|
|
20230817,092200,42879600,5050,5060,5060,5050,89
|
|
20230817,092100,42429880,5060,5070,5070,5060,282
|
|
20230817,092000,41002490,5070,5070,5070,5070,185
|
|
20230817,091900,40064540,5130,5080,5130,5060,258
|
|
20230817,091800,38749960,5080,5060,5080,5060,86
|
|
20230817,091700,38314320,5080,5060,5080,5050,63
|
|
20230817,091600,37996090,5070,5060,5070,5050,193
|
|
20230817,091500,37020810,5060,5070,5070,5050,64
|
|
20230817,091400,36697580,5060,5050,5060,5050,123
|
|
20230817,091300,36075820,5040,5060,5060,5040,63
|
|
20230817,091200,35758280,5040,5040,5040,5040,62
|
|
20230817,091100,35445800,5040,5070,5070,5040,63
|
|
20230817,091000,35127780,5080,5040,5080,5040,165
|
|
20230817,090900,34292360,5040,5050,5050,5040,667
|
|
20230817,090800,30924640,5050,5060,5060,5050,63
|
|
20230817,090700,30606360,5060,5070,5070,5060,557
|
|
20230817,090600,27787390,5070,5090,5090,5070,459
|
|
20230817,090500,25455120,5090,5090,5090,5090,964
|
|
20230817,090400,20548360,5090,5110,5110,5080,1139
|
|
20230817,090300,14750040,5100,5110,5110,5100,570
|
|
20230817,090200,11841020,5120,5150,5150,5120,809
|
|
20230817,090100,7675010,5190,5190,5190,5190,19
|
|
20230817,090000,7576400,5200,5200,5200,5200,1457
|