593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185000,143517000,5160,5160,5160,5160,513
|
|
20230818,184900,143517000,5160,5160,5160,5160,0
|
|
20230818,184800,143517000,5160,5160,5160,5160,0
|
|
20230818,184700,143517000,5160,5160,5160,5160,0
|
|
20230818,184600,143517000,5160,5160,5160,5160,0
|
|
20230818,184500,143517000,5160,5160,5160,5160,0
|
|
20230818,184400,143517000,5160,5160,5160,5160,0
|
|
20230818,184300,143517000,5160,5160,5160,5160,0
|
|
20230818,184200,143517000,5160,5160,5160,5160,0
|
|
20230818,184100,143517000,5160,5160,5160,5160,0
|
|
20230818,184000,143517000,5160,5160,5160,5160,0
|
|
20230818,183900,143517000,5160,5160,5160,5160,0
|
|
20230818,183800,143517000,5160,5160,5160,5160,0
|
|
20230818,183700,143517000,5160,5160,5160,5160,0
|
|
20230818,183600,143517000,5160,5160,5160,5160,0
|
|
20230818,183500,143517000,5160,5160,5160,5160,0
|
|
20230818,183400,143517000,5160,5160,5160,5160,0
|
|
20230818,183300,143517000,5160,5160,5160,5160,0
|
|
20230818,183200,143517000,5160,5160,5160,5160,0
|
|
20230818,183100,143517000,5160,5160,5160,5160,0
|
|
20230818,183000,143517000,5160,5160,5160,5160,0
|
|
20230818,182900,143517000,5160,5160,5160,5160,0
|
|
20230818,182800,143517000,5160,5160,5160,5160,0
|
|
20230818,182700,143517000,5160,5160,5160,5160,0
|
|
20230818,182600,143517000,5160,5160,5160,5160,0
|
|
20230818,182500,143517000,5160,5160,5160,5160,0
|
|
20230818,182400,143517000,5160,5160,5160,5160,0
|
|
20230818,182300,143517000,5160,5160,5160,5160,0
|
|
20230818,182200,143517000,5160,5160,5160,5160,0
|
|
20230818,182100,143517000,5160,5160,5160,5160,0
|
|
20230818,182000,143517000,5160,5160,5160,5160,513
|
|
20230818,181900,143517000,5160,5160,5160,5160,0
|
|
20230818,181800,143517000,5160,5160,5160,5160,0
|
|
20230818,181700,143517000,5160,5160,5160,5160,0
|
|
20230818,181600,143517000,5160,5160,5160,5160,0
|
|
20230818,181500,143517000,5160,5160,5160,5160,0
|
|
20230818,181400,143517000,5160,5160,5160,5160,0
|
|
20230818,181300,143517000,5160,5160,5160,5160,0
|
|
20230818,181200,143517000,5160,5160,5160,5160,0
|
|
20230818,181100,143517000,5160,5160,5160,5160,0
|
|
20230818,181000,143517000,5160,5160,5160,5160,0
|
|
20230818,180900,143517000,5160,5160,5160,5160,0
|
|
20230818,180800,143517000,5160,5160,5160,5160,0
|
|
20230818,180700,143517000,5160,5160,5160,5160,0
|
|
20230818,180600,143517000,5160,5160,5160,5160,0
|
|
20230818,180500,143517000,5160,5160,5160,5160,0
|
|
20230818,180400,143517000,5160,5160,5160,5160,0
|
|
20230818,180300,143517000,5160,5160,5160,5160,0
|
|
20230818,180200,143517000,5160,5160,5160,5160,0
|
|
20230818,180100,143517000,5160,5160,5160,5160,0
|
|
20230818,180000,143517000,5160,5160,5160,5160,0
|
|
20230818,175900,143517000,5160,5160,5160,5160,0
|
|
20230818,175800,143517000,5160,5160,5160,5160,0
|
|
20230818,175700,143517000,5160,5160,5160,5160,0
|
|
20230818,175600,143517000,5160,5160,5160,5160,0
|
|
20230818,175500,143517000,5160,5160,5160,5160,0
|
|
20230818,175400,143517000,5160,5160,5160,5160,0
|
|
20230818,175300,143517000,5160,5160,5160,5160,0
|
|
20230818,175200,143517000,5160,5160,5160,5160,0
|
|
20230818,175100,143517000,5160,5160,5160,5160,0
|
|
20230818,175000,143517000,5160,5160,5160,5160,513
|
|
20230818,174900,143517000,5160,5160,5160,5160,0
|
|
20230818,174800,143517000,5160,5160,5160,5160,0
|
|
20230818,174700,143517000,5160,5160,5160,5160,0
|
|
20230818,174600,143517000,5160,5160,5160,5160,0
|
|
20230818,174500,143517000,5160,5160,5160,5160,0
|
|
20230818,174400,143517000,5160,5160,5160,5160,0
|
|
20230818,174300,143517000,5160,5160,5160,5160,0
|
|
20230818,174200,143517000,5160,5160,5160,5160,0
|
|
20230818,174100,143517000,5160,5160,5160,5160,0
|
|
20230818,174000,143517000,5160,5160,5160,5160,0
|
|
20230818,173900,143517000,5160,5160,5160,5160,0
|
|
20230818,173800,143517000,5160,5160,5160,5160,0
|
|
20230818,173700,143517000,5160,5160,5160,5160,0
|
|
20230818,173600,143517000,5160,5160,5160,5160,0
|
|
20230818,173500,143517000,5160,5160,5160,5160,0
|
|
20230818,173400,143517000,5160,5160,5160,5160,0
|
|
20230818,173300,143517000,5160,5160,5160,5160,0
|
|
20230818,173200,143517000,5160,5160,5160,5160,0
|
|
20230818,173100,143517000,5160,5160,5160,5160,0
|
|
20230818,173000,143517000,5160,5160,5160,5160,0
|
|
20230818,172900,143517000,5160,5160,5160,5160,0
|
|
20230818,172800,143517000,5160,5160,5160,5160,0
|
|
20230818,172700,143517000,5160,5160,5160,5160,0
|
|
20230818,172600,143517000,5160,5160,5160,5160,0
|
|
20230818,172500,143517000,5160,5160,5160,5160,0
|
|
20230818,172400,143517000,5160,5160,5160,5160,0
|
|
20230818,172300,143517000,5160,5160,5160,5160,0
|
|
20230818,172200,143517000,5160,5160,5160,5160,0
|
|
20230818,172100,143517000,5160,5160,5160,5160,0
|
|
20230818,172000,143517000,5160,5160,5160,5160,513
|
|
20230818,171900,143517000,5160,5160,5160,5160,0
|
|
20230818,171800,143517000,5160,5160,5160,5160,0
|
|
20230818,171700,143517000,5160,5160,5160,5160,0
|
|
20230818,171600,143517000,5160,5160,5160,5160,0
|
|
20230818,171500,143517000,5160,5160,5160,5160,0
|
|
20230818,171400,143517000,5160,5160,5160,5160,0
|
|
20230818,171300,143517000,5160,5160,5160,5160,0
|
|
20230818,171200,143517000,5160,5160,5160,5160,0
|
|
20230818,171100,143517000,5160,5160,5160,5160,0
|
|
20230818,171000,143517000,5160,5160,5160,5160,0
|
|
20230818,170900,143517000,5160,5160,5160,5160,0
|
|
20230818,170800,143517000,5160,5160,5160,5160,0
|
|
20230818,170700,143517000,5160,5160,5160,5160,0
|
|
20230818,170600,143517000,5160,5160,5160,5160,0
|
|
20230818,170500,143517000,5160,5160,5160,5160,0
|
|
20230818,170400,143517000,5160,5160,5160,5160,0
|
|
20230818,170300,143517000,5160,5160,5160,5160,0
|
|
20230818,170200,143517000,5160,5160,5160,5160,0
|
|
20230818,170100,143517000,5160,5160,5160,5160,0
|
|
20230818,170000,143517000,5160,5160,5160,5160,0
|
|
20230818,165900,143517000,5160,5160,5160,5160,0
|
|
20230818,165800,143517000,5160,5160,5160,5160,0
|
|
20230818,165700,143517000,5160,5160,5160,5160,0
|
|
20230818,165600,143517000,5160,5160,5160,5160,0
|
|
20230818,165500,143517000,5160,5160,5160,5160,0
|
|
20230818,165400,143517000,5160,5160,5160,5160,0
|
|
20230818,165300,143517000,5160,5160,5160,5160,0
|
|
20230818,165200,143517000,5160,5160,5160,5160,0
|
|
20230818,165100,143517000,5160,5160,5160,5160,0
|
|
20230818,165000,143517000,5160,5160,5160,5160,513
|
|
20230818,164900,143517000,5160,5160,5160,5160,0
|
|
20230818,164800,143517000,5160,5160,5160,5160,0
|
|
20230818,164700,143517000,5160,5160,5160,5160,0
|
|
20230818,164600,143517000,5160,5160,5160,5160,0
|
|
20230818,164500,143517000,5160,5160,5160,5160,0
|
|
20230818,164400,143517000,5160,5160,5160,5160,0
|
|
20230818,164300,143517000,5160,5160,5160,5160,0
|
|
20230818,164200,143517000,5160,5160,5160,5160,0
|
|
20230818,164100,143517000,5160,5160,5160,5160,0
|
|
20230818,164000,143517000,5160,5160,5160,5160,0
|
|
20230818,163900,143517000,5160,5160,5160,5160,0
|
|
20230818,163800,143517000,5160,5160,5160,5160,0
|
|
20230818,163700,143517000,5160,5160,5160,5160,0
|
|
20230818,163600,143517000,5160,5160,5160,5160,0
|
|
20230818,163500,143517000,5160,5160,5160,5160,0
|
|
20230818,163400,143517000,5160,5160,5160,5160,0
|
|
20230818,163300,143517000,5160,5160,5160,5160,0
|
|
20230818,163200,143517000,5160,5160,5160,5160,0
|
|
20230818,163100,143517000,5160,5160,5160,5160,0
|
|
20230818,163000,143517000,5160,5160,5160,5160,0
|
|
20230818,162900,143517000,5160,5160,5160,5160,0
|
|
20230818,162800,143517000,5160,5160,5160,5160,0
|
|
20230818,162700,143517000,5160,5160,5160,5160,0
|
|
20230818,162600,143517000,5160,5160,5160,5160,0
|
|
20230818,162500,143517000,5160,5160,5160,5160,0
|
|
20230818,162400,143517000,5160,5160,5160,5160,0
|
|
20230818,162300,143517000,5160,5160,5160,5160,0
|
|
20230818,162200,143517000,5160,5160,5160,5160,0
|
|
20230818,162100,143517000,5160,5160,5160,5160,0
|
|
20230818,162000,143517000,5160,5160,5160,5160,513
|
|
20230818,161900,143517000,5160,5160,5160,5160,0
|
|
20230818,161800,143517000,5160,5160,5160,5160,0
|
|
20230818,161700,143517000,5160,5160,5160,5160,0
|
|
20230818,161600,143517000,5160,5160,5160,5160,0
|
|
20230818,161500,143517000,5160,5160,5160,5160,0
|
|
20230818,161400,143517000,5160,5160,5160,5160,0
|
|
20230818,161300,143517000,5160,5160,5160,5160,0
|
|
20230818,161200,143517000,5160,5160,5160,5160,0
|
|
20230818,161100,143517000,5160,5160,5160,5160,0
|
|
20230818,161000,143517000,5160,5160,5160,5160,0
|
|
20230818,160900,143517000,5160,5160,5160,5160,0
|
|
20230818,160800,143517000,5160,5160,5160,5160,0
|
|
20230818,160700,143517000,5160,5160,5160,5160,0
|
|
20230818,160600,143517000,5160,5160,5160,5160,0
|
|
20230818,160500,143517000,5160,5160,5160,5160,0
|
|
20230818,160400,143517000,5160,5160,5160,5160,0
|
|
20230818,160300,143517000,5160,5160,5160,5160,0
|
|
20230818,160200,143517000,5160,5160,5160,5160,0
|
|
20230818,160100,143517000,5160,5160,5160,5160,0
|
|
20230818,160000,143517000,5160,5160,5160,5160,0
|
|
20230818,155900,143517000,5160,5160,5160,5160,0
|
|
20230818,155800,143517000,5160,5160,5160,5160,0
|
|
20230818,155700,143517000,5160,5160,5160,5160,0
|
|
20230818,155600,143517000,5160,5160,5160,5160,0
|
|
20230818,155500,143517000,5160,5160,5160,5160,0
|
|
20230818,155400,143517000,5160,5160,5160,5160,0
|
|
20230818,155300,143517000,5160,5160,5160,5160,0
|
|
20230818,155200,143517000,5160,5160,5160,5160,0
|
|
20230818,155100,143517000,5160,5160,5160,5160,0
|
|
20230818,155000,143517000,5160,5160,5160,5160,513
|
|
20230818,154900,143517000,5160,5160,5160,5160,0
|
|
20230818,154800,143517000,5160,5160,5160,5160,0
|
|
20230818,154700,143517000,5160,5160,5160,5160,0
|
|
20230818,154600,143517000,5160,5160,5160,5160,0
|
|
20230818,154500,143517000,5160,5160,5160,5160,0
|
|
20230818,154400,143517000,5160,5160,5160,5160,0
|
|
20230818,154300,143517000,5160,5160,5160,5160,0
|
|
20230818,154200,143517000,5160,5160,5160,5160,0
|
|
20230818,154100,143517000,5160,5160,5160,5160,0
|
|
20230818,154000,143517000,5160,5160,5160,5160,0
|
|
20230818,153900,143517000,5160,5160,5160,5160,0
|
|
20230818,153800,143517000,5160,5160,5160,5160,0
|
|
20230818,153700,143517000,5160,5160,5160,5160,0
|
|
20230818,153600,143517000,5160,5160,5160,5160,0
|
|
20230818,153500,143517000,5160,5160,5160,5160,0
|
|
20230818,153400,143517000,5160,5160,5160,5160,0
|
|
20230818,153300,143517000,5160,5160,5160,5160,0
|
|
20230818,153200,143517000,5160,5160,5160,5160,0
|
|
20230818,153100,143517000,5160,5160,5160,5160,0
|
|
20230818,153000,143517000,5160,5160,5160,5160,513
|
|
20230818,152900,140869920,5200,5200,5200,5200,0
|
|
20230818,152800,140869920,5200,5200,5200,5200,0
|
|
20230818,152700,140869920,5200,5200,5200,5200,0
|
|
20230818,152600,140869920,5200,5200,5200,5200,0
|
|
20230818,152500,140869920,5200,5200,5200,5200,0
|
|
20230818,152400,140869920,5200,5200,5200,5200,0
|
|
20230818,152300,140869920,5200,5200,5200,5200,0
|
|
20230818,152200,140869920,5200,5200,5200,5200,0
|
|
20230818,152100,140869920,5200,5200,5200,5200,0
|
|
20230818,152000,140869920,5200,5200,5200,5200,0
|
|
20230818,151900,140869920,5200,5210,5210,5200,1195
|
|
20230818,151800,134644800,5210,5210,5210,5210,1050
|
|
20230818,151700,129174300,5220,5220,5220,5220,77
|
|
20230818,151600,128772360,5220,5220,5220,5220,100
|
|
20230818,151500,128250360,5240,5240,5240,5240,0
|
|
20230818,151400,128250360,5240,5240,5240,5240,0
|
|
20230818,151300,128250360,5240,5240,5240,5240,364
|
|
20230818,151200,126343000,5250,5230,5250,5230,130
|
|
20230818,151100,125661980,5220,5220,5220,5220,569
|
|
20230818,151000,122691800,5220,5220,5220,5220,284
|
|
20230818,150900,121209320,5210,5210,5210,5210,95
|
|
20230818,150800,120714370,5210,5210,5210,5210,0
|
|
20230818,150700,120714370,5210,5210,5210,5210,0
|
|
20230818,150600,120714370,5210,5190,5210,5190,296
|
|
20230818,150500,119174330,5190,5190,5190,5190,250
|
|
20230818,150400,117876830,5200,5200,5200,5200,0
|
|
20230818,150300,117876830,5200,5170,5200,5170,8
|
|
20230818,150200,117835380,5190,5190,5190,5190,0
|
|
20230818,150100,117835380,5190,5190,5190,5190,0
|
|
20230818,150000,117835380,5190,5190,5190,5190,0
|
|
20230818,145900,117835380,5190,5190,5190,5190,0
|
|
20230818,145800,117835380,5190,5160,5190,5160,454
|
|
20230818,145700,115482080,5170,5180,5180,5170,145
|
|
20230818,145600,114732230,5180,5180,5180,5180,0
|
|
20230818,145500,114732230,5180,5180,5180,5180,0
|
|
20230818,145400,114732230,5180,5180,5180,5180,96
|
|
20230818,145300,114234950,5180,5180,5180,5180,0
|
|
20230818,145200,114234950,5180,5180,5180,5180,107
|
|
20230818,145100,113680690,5190,5190,5190,5190,0
|
|
20230818,145000,113680690,5190,5190,5190,5190,0
|
|
20230818,144900,113680690,5190,5190,5190,5190,0
|
|
20230818,144800,113680690,5190,5190,5190,5190,0
|
|
20230818,144700,113680690,5190,5190,5190,5190,0
|
|
20230818,144600,113680690,5190,5190,5190,5190,1
|
|
20230818,144500,113675500,5180,5180,5180,5180,0
|
|
20230818,144400,113675500,5180,5180,5180,5180,0
|
|
20230818,144300,113675500,5180,5180,5180,5180,0
|
|
20230818,144200,113675500,5180,5180,5180,5180,0
|
|
20230818,144100,113675500,5180,5180,5180,5180,98
|
|
20230818,144000,113167860,5170,5170,5170,5170,0
|
|
20230818,143900,113167860,5170,5170,5170,5170,195
|
|
20230818,143800,112159710,5170,5170,5170,5170,6
|
|
20230818,143700,112128690,5170,5170,5170,5170,0
|
|
20230818,143600,112128690,5170,5170,5170,5170,97
|
|
20230818,143500,111627200,5150,5160,5160,5150,59
|
|
20230818,143400,111322770,5170,5170,5170,5170,0
|
|
20230818,143300,111322770,5170,5170,5170,5170,0
|
|
20230818,143200,111322770,5170,5170,5170,5170,4
|
|
20230818,143100,111302090,5160,5160,5160,5160,32
|
|
20230818,143000,111136970,5170,5170,5170,5170,0
|
|
20230818,142900,111136970,5170,5170,5170,5170,44
|
|
20230818,142800,110909490,5170,5170,5170,5170,2
|
|
20230818,142700,110899150,5170,5170,5170,5170,2
|
|
20230818,142600,110888810,5170,5170,5170,5170,72
|
|
20230818,142500,110516570,5170,5170,5170,5170,0
|
|
20230818,142400,110516570,5170,5170,5170,5170,0
|
|
20230818,142300,110516570,5170,5170,5170,5170,0
|
|
20230818,142200,110516570,5170,5170,5170,5170,1
|
|
20230818,142100,110511400,5170,5170,5170,5170,0
|
|
20230818,142000,110511400,5170,5170,5170,5170,0
|
|
20230818,141900,110511400,5170,5170,5170,5170,0
|
|
20230818,141800,110511400,5170,5170,5170,5170,2
|
|
20230818,141700,110501060,5150,5150,5150,5150,0
|
|
20230818,141600,110501060,5150,5150,5150,5150,0
|
|
20230818,141500,110501060,5150,5150,5150,5150,0
|
|
20230818,141400,110501060,5150,5150,5150,5150,0
|
|
20230818,141300,110501060,5150,5150,5150,5150,0
|
|
20230818,141200,110501060,5150,5150,5150,5150,0
|
|
20230818,141100,110501060,5150,5150,5150,5150,0
|
|
20230818,141000,110501060,5150,5150,5150,5150,1
|
|
20230818,140900,110495910,5150,5150,5150,5150,60
|
|
20230818,140800,110186910,5150,5150,5150,5150,139
|
|
20230818,140700,109471060,5150,5150,5150,5150,0
|
|
20230818,140600,109471060,5150,5150,5150,5150,0
|
|
20230818,140500,109471060,5150,5150,5150,5150,0
|
|
20230818,140400,109471060,5150,5150,5150,5150,1
|
|
20230818,140300,109465910,5160,5160,5160,5160,217
|
|
20230818,140200,108346190,5160,5160,5160,5160,243
|
|
20230818,140100,107092310,5160,5160,5160,5160,1
|
|
20230818,140000,107087150,5150,5150,5150,5150,0
|
|
20230818,135900,107087150,5150,5150,5150,5150,0
|
|
20230818,135800,107087150,5150,5150,5150,5150,0
|
|
20230818,135700,107087150,5150,5150,5150,5150,0
|
|
20230818,135600,107087150,5150,5150,5150,5150,0
|
|
20230818,135500,107087150,5150,5150,5150,5150,0
|
|
20230818,135400,107087150,5150,5150,5150,5150,0
|
|
20230818,135300,107087150,5150,5150,5150,5150,0
|
|
20230818,135200,107087150,5150,5150,5150,5150,0
|
|
20230818,135100,107087150,5150,5150,5150,5150,0
|
|
20230818,135000,107087150,5150,5150,5150,5150,0
|
|
20230818,134900,107087150,5150,5150,5150,5150,1347
|
|
20230818,134800,100150100,5160,5160,5160,5160,10
|
|
20230818,134700,100098500,5150,5150,5150,5150,0
|
|
20230818,134600,100098500,5150,5150,5150,5150,0
|
|
20230818,134500,100098500,5150,5150,5150,5150,0
|
|
20230818,134400,100098500,5150,5150,5150,5150,0
|
|
20230818,134300,100098500,5150,5150,5150,5150,0
|
|
20230818,134200,100098500,5150,5150,5150,5150,0
|
|
20230818,134100,100098500,5150,5150,5150,5150,0
|
|
20230818,134000,100098500,5150,5150,5150,5150,0
|
|
20230818,133900,100098500,5150,5150,5150,5150,0
|
|
20230818,133800,100098500,5150,5150,5150,5150,0
|
|
20230818,133700,100098500,5150,5150,5150,5150,0
|
|
20230818,133600,100098500,5150,5150,5150,5150,0
|
|
20230818,133500,100098500,5150,5150,5150,5150,349
|
|
20230818,133400,98301150,5150,5150,5150,5150,0
|
|
20230818,133300,98301150,5150,5150,5150,5150,0
|
|
20230818,133200,98301150,5150,5150,5150,5150,0
|
|
20230818,133100,98301150,5150,5150,5150,5150,2
|
|
20230818,133000,98290850,5150,5150,5150,5150,0
|
|
20230818,132900,98290850,5150,5150,5150,5150,10
|
|
20230818,132800,98239350,5170,5170,5170,5170,0
|
|
20230818,132700,98239350,5170,5170,5170,5170,0
|
|
20230818,132600,98239350,5170,5170,5170,5170,0
|
|
20230818,132500,98239350,5170,5170,5170,5170,0
|
|
20230818,132400,98239350,5170,5170,5170,5170,0
|
|
20230818,132300,98239350,5170,5170,5170,5170,0
|
|
20230818,132200,98239350,5170,5170,5170,5170,4
|
|
20230818,132100,98218670,5170,5170,5170,5170,0
|
|
20230818,132000,98218670,5170,5170,5170,5170,0
|
|
20230818,131900,98218670,5170,5170,5170,5170,0
|
|
20230818,131800,98218670,5170,5170,5170,5170,0
|
|
20230818,131700,98218670,5170,5150,5170,5140,348
|
|
20230818,131600,96429190,5170,5170,5170,5170,0
|
|
20230818,131500,96429190,5170,5170,5170,5170,0
|
|
20230818,131400,96429190,5170,5170,5170,5170,0
|
|
20230818,131300,96429190,5170,5170,5170,5170,0
|
|
20230818,131200,96429190,5170,5170,5170,5170,0
|
|
20230818,131100,96429190,5170,5170,5170,5170,0
|
|
20230818,131000,96429190,5170,5170,5170,5170,0
|
|
20230818,130900,96429190,5170,5170,5170,5170,0
|
|
20230818,130800,96429190,5170,5170,5170,5170,0
|
|
20230818,130700,96429190,5170,5170,5170,5170,0
|
|
20230818,130600,96429190,5170,5170,5170,5170,0
|
|
20230818,130500,96429190,5170,5160,5170,5160,23
|
|
20230818,130400,96310300,5170,5170,5170,5170,0
|
|
20230818,130300,96310300,5170,5170,5170,5170,0
|
|
20230818,130200,96310300,5170,5170,5170,5170,0
|
|
20230818,130100,96310300,5170,5170,5170,5170,0
|
|
20230818,130000,96310300,5170,5170,5170,5170,0
|
|
20230818,125900,96310300,5170,5170,5170,5170,0
|
|
20230818,125800,96310300,5170,5170,5170,5170,0
|
|
20230818,125700,96310300,5170,5170,5170,5170,2
|
|
20230818,125600,96299960,5170,5150,5170,5150,52
|
|
20230818,125500,96032140,5150,5150,5150,5150,0
|
|
20230818,125400,96032140,5150,5150,5150,5150,0
|
|
20230818,125300,96032140,5150,5150,5150,5150,39
|
|
20230818,125200,95831290,5150,5150,5150,5150,0
|
|
20230818,125100,95831290,5150,5150,5150,5150,0
|
|
20230818,125000,95831290,5150,5150,5150,5150,0
|
|
20230818,124900,95831290,5150,5150,5150,5150,0
|
|
20230818,124800,95831290,5150,5150,5150,5150,62
|
|
20230818,124700,95511990,5150,5150,5150,5150,0
|
|
20230818,124600,95511990,5150,5150,5150,5150,0
|
|
20230818,124500,95511990,5150,5150,5150,5150,1
|
|
20230818,124400,95506840,5150,5150,5150,5150,0
|
|
20230818,124300,95506840,5150,5150,5150,5150,0
|
|
20230818,124200,95506840,5150,5150,5150,5150,0
|
|
20230818,124100,95506840,5150,5150,5150,5150,0
|
|
20230818,124000,95506840,5150,5150,5150,5150,0
|
|
20230818,123900,95506840,5150,5150,5150,5150,45
|
|
20230818,123800,95275090,5150,5150,5150,5150,0
|
|
20230818,123700,95275090,5150,5150,5150,5150,0
|
|
20230818,123600,95275090,5150,5150,5150,5150,0
|
|
20230818,123500,95275090,5150,5150,5150,5150,0
|
|
20230818,123400,95275090,5150,5150,5150,5150,0
|
|
20230818,123300,95275090,5150,5150,5150,5150,0
|
|
20230818,123200,95275090,5150,5150,5150,5150,0
|
|
20230818,123100,95275090,5150,5150,5150,5150,0
|
|
20230818,123000,95275090,5150,5150,5150,5150,1
|
|
20230818,122900,95269940,5170,5170,5170,5170,0
|
|
20230818,122800,95269940,5170,5170,5170,5170,0
|
|
20230818,122700,95269940,5170,5170,5170,5170,0
|
|
20230818,122600,95269940,5170,5170,5170,5170,0
|
|
20230818,122500,95269940,5170,5170,5170,5170,0
|
|
20230818,122400,95269940,5170,5170,5170,5170,0
|
|
20230818,122300,95269940,5170,5170,5170,5170,0
|
|
20230818,122200,95269940,5170,5170,5170,5170,0
|
|
20230818,122100,95269940,5170,5170,5170,5170,0
|
|
20230818,122000,95269940,5170,5170,5170,5170,4
|
|
20230818,121900,95249260,5170,5170,5170,5170,1
|
|
20230818,121800,95244090,5180,5180,5180,5180,0
|
|
20230818,121700,95244090,5180,5180,5180,5180,0
|
|
20230818,121600,95244090,5180,5180,5180,5180,0
|
|
20230818,121500,95244090,5180,5180,5180,5180,0
|
|
20230818,121400,95244090,5180,5180,5180,5180,0
|
|
20230818,121300,95244090,5180,5180,5180,5180,0
|
|
20230818,121200,95244090,5180,5180,5180,5180,0
|
|
20230818,121100,95244090,5180,5180,5180,5180,0
|
|
20230818,121000,95244090,5180,5180,5180,5180,120
|
|
20230818,120900,94622490,5180,5170,5180,5170,52
|
|
20230818,120800,94353640,5170,5170,5170,5170,0
|
|
20230818,120700,94353640,5170,5170,5170,5170,1
|
|
20230818,120600,94348470,5170,5170,5170,5170,0
|
|
20230818,120500,94348470,5170,5170,5170,5170,0
|
|
20230818,120400,94348470,5170,5170,5170,5170,0
|
|
20230818,120300,94348470,5170,5170,5170,5170,0
|
|
20230818,120200,94348470,5170,5170,5170,5170,0
|
|
20230818,120100,94348470,5170,5170,5170,5170,0
|
|
20230818,120000,94348470,5170,5170,5170,5170,0
|
|
20230818,115900,94348470,5170,5170,5170,5170,1
|
|
20230818,115800,94343300,5120,5120,5120,5120,0
|
|
20230818,115700,94343300,5120,5120,5120,5120,0
|
|
20230818,115600,94343300,5120,5120,5120,5120,0
|
|
20230818,115500,94343300,5120,5140,5140,5120,800
|
|
20230818,115400,90239180,5180,5180,5180,5180,0
|
|
20230818,115300,90239180,5180,5180,5180,5180,0
|
|
20230818,115200,90239180,5180,5170,5180,5170,42
|
|
20230818,115100,90021850,5150,5150,5150,5150,0
|
|
20230818,115000,90021850,5150,5150,5150,5150,0
|
|
20230818,114900,90021850,5150,5150,5150,5150,0
|
|
20230818,114800,90021850,5150,5150,5150,5150,0
|
|
20230818,114700,90021850,5150,5150,5150,5150,0
|
|
20230818,114600,90021850,5150,5160,5160,5150,313
|
|
20230818,114500,88409880,5170,5170,5170,5170,0
|
|
20230818,114400,88409880,5170,5170,5170,5170,0
|
|
20230818,114300,88409880,5170,5170,5170,5170,0
|
|
20230818,114200,88409880,5170,5170,5170,5170,0
|
|
20230818,114100,88409880,5170,5170,5170,5170,0
|
|
20230818,114000,88409880,5170,5170,5170,5170,0
|
|
20230818,113900,88409880,5170,5170,5170,5170,3
|
|
20230818,113800,88394370,5170,5170,5170,5170,0
|
|
20230818,113700,88394370,5170,5170,5170,5170,0
|
|
20230818,113600,88394370,5170,5170,5170,5170,0
|
|
20230818,113500,88394370,5170,5170,5170,5170,2
|
|
20230818,113400,88384030,5140,5170,5170,5140,177
|
|
20230818,113300,87471120,5170,5170,5170,5170,15
|
|
20230818,113200,87393570,5160,5160,5160,5160,0
|
|
20230818,113100,87393570,5160,5160,5160,5160,0
|
|
20230818,113000,87393570,5160,5160,5160,5160,0
|
|
20230818,112900,87393570,5160,5160,5160,5160,0
|
|
20230818,112800,87393570,5160,5160,5160,5160,0
|
|
20230818,112700,87393570,5160,5160,5160,5160,0
|
|
20230818,112600,87393570,5160,5160,5160,5160,0
|
|
20230818,112500,87393570,5160,5180,5180,5100,3373
|
|
20230818,112400,70080580,5190,5190,5190,5190,0
|
|
20230818,112300,70080580,5190,5190,5190,5190,0
|
|
20230818,112200,70080580,5190,5190,5190,5190,0
|
|
20230818,112100,70080580,5190,5190,5190,5190,1
|
|
20230818,112000,70075390,5170,5170,5170,5170,6
|
|
20230818,111900,70044370,5160,5160,5160,5160,0
|
|
20230818,111800,70044370,5160,5160,5160,5160,0
|
|
20230818,111700,70044370,5160,5160,5160,5160,0
|
|
20230818,111600,70044370,5160,5160,5160,5160,0
|
|
20230818,111500,70044370,5160,5160,5160,5160,18
|
|
20230818,111400,69951490,5160,5180,5180,5160,167
|
|
20230818,111300,69089220,5180,5180,5180,5180,0
|
|
20230818,111200,69089220,5180,5180,5180,5180,0
|
|
20230818,111100,69089220,5180,5180,5180,5180,0
|
|
20230818,111000,69089220,5180,5180,5180,5180,0
|
|
20230818,110900,69089220,5180,5180,5180,5180,0
|
|
20230818,110800,69089220,5180,5180,5180,5180,0
|
|
20230818,110700,69089220,5180,5180,5180,5180,0
|
|
20230818,110600,69089220,5180,5180,5180,5180,0
|
|
20230818,110500,69089220,5180,5180,5180,5180,20
|
|
20230818,110400,68985620,5170,5170,5170,5170,0
|
|
20230818,110300,68985620,5170,5170,5170,5170,0
|
|
20230818,110200,68985620,5170,5170,5170,5170,0
|
|
20230818,110100,68985620,5170,5170,5170,5170,0
|
|
20230818,110000,68985620,5170,5170,5170,5170,0
|
|
20230818,105900,68985620,5170,5170,5170,5170,0
|
|
20230818,105800,68985620,5170,5170,5170,5170,200
|
|
20230818,105700,67951620,5180,5180,5180,5180,7
|
|
20230818,105600,67915360,5180,5180,5180,5180,30
|
|
20230818,105500,67759960,5180,5180,5180,5180,0
|
|
20230818,105400,67759960,5180,5180,5180,5180,0
|
|
20230818,105300,67759960,5180,5180,5180,5180,0
|
|
20230818,105200,67759960,5180,5180,5180,5180,0
|
|
20230818,105100,67759960,5180,5180,5180,5180,0
|
|
20230818,105000,67759960,5180,5180,5180,5180,0
|
|
20230818,104900,67759960,5180,5180,5180,5180,0
|
|
20230818,104800,67759960,5180,5180,5180,5180,0
|
|
20230818,104700,67759960,5180,5180,5180,5180,0
|
|
20230818,104600,67759960,5180,5180,5180,5180,0
|
|
20230818,104500,67759960,5180,5180,5180,5180,0
|
|
20230818,104400,67759960,5180,5180,5180,5180,68
|
|
20230818,104300,67407720,5180,5180,5180,5180,0
|
|
20230818,104200,67407720,5180,5180,5180,5180,0
|
|
20230818,104100,67407720,5180,5180,5180,5180,0
|
|
20230818,104000,67407720,5180,5180,5180,5180,0
|
|
20230818,103900,67407720,5180,5180,5180,5180,0
|
|
20230818,103800,67407720,5180,5180,5180,5180,0
|
|
20230818,103700,67407720,5180,5180,5180,5180,1
|
|
20230818,103600,67402540,5190,5190,5190,5190,0
|
|
20230818,103500,67402540,5190,5190,5190,5190,0
|
|
20230818,103400,67402540,5190,5190,5190,5190,0
|
|
20230818,103300,67402540,5190,5190,5190,5190,0
|
|
20230818,103200,67402540,5190,5190,5190,5190,0
|
|
20230818,103100,67402540,5190,5190,5190,5190,0
|
|
20230818,103000,67402540,5190,5190,5190,5190,31
|
|
20230818,102900,67241650,5200,5200,5200,5200,0
|
|
20230818,102800,67241650,5200,5200,5200,5200,100
|
|
20230818,102700,66721650,5210,5210,5210,5210,0
|
|
20230818,102600,66721650,5210,5210,5210,5210,0
|
|
20230818,102500,66721650,5210,5210,5210,5210,0
|
|
20230818,102400,66721650,5210,5210,5210,5210,0
|
|
20230818,102300,66721650,5210,5210,5210,5210,0
|
|
20230818,102200,66721650,5210,5210,5210,5210,3
|
|
20230818,102100,66706020,5210,5210,5210,5210,87
|
|
20230818,102000,66252750,5210,5210,5210,5210,2
|
|
20230818,101900,66242330,5210,5210,5210,5210,1
|
|
20230818,101800,66237120,5190,5190,5190,5190,0
|
|
20230818,101700,66237120,5190,5190,5190,5190,0
|
|
20230818,101600,66237120,5190,5190,5190,5190,1
|
|
20230818,101500,66231930,5190,5190,5190,5190,0
|
|
20230818,101400,66231930,5190,5190,5190,5190,0
|
|
20230818,101300,66231930,5190,5190,5190,5190,190
|
|
20230818,101200,65245830,5220,5220,5220,5220,0
|
|
20230818,101100,65245830,5220,5220,5220,5220,1
|
|
20230818,101000,65240610,5200,5200,5200,5200,0
|
|
20230818,100900,65240610,5200,5210,5210,5200,2
|
|
20230818,100800,65230200,5230,5230,5230,5230,0
|
|
20230818,100700,65230200,5230,5230,5230,5230,0
|
|
20230818,100600,65230200,5230,5230,5230,5230,0
|
|
20230818,100500,65230200,5230,5230,5230,5230,0
|
|
20230818,100400,65230200,5230,5230,5230,5230,0
|
|
20230818,100300,65230200,5230,5230,5230,5230,0
|
|
20230818,100200,65230200,5230,5230,5230,5230,0
|
|
20230818,100100,65230200,5230,5230,5230,5230,0
|
|
20230818,100000,65230200,5230,5230,5230,5230,1
|
|
20230818,095900,65224970,5230,5230,5230,5230,0
|
|
20230818,095800,65224970,5230,5230,5230,5230,2
|
|
20230818,095700,65214510,5200,5200,5200,5200,0
|
|
20230818,095600,65214510,5200,5200,5200,5200,451
|
|
20230818,095500,62869310,5230,5230,5230,5230,1
|
|
20230818,095400,62864080,5240,5240,5240,5240,0
|
|
20230818,095300,62864080,5240,5240,5240,5240,0
|
|
20230818,095200,62864080,5240,5240,5240,5240,0
|
|
20230818,095100,62864080,5240,5240,5240,5240,0
|
|
20230818,095000,62864080,5240,5240,5240,5240,0
|
|
20230818,094900,62864080,5240,5240,5240,5240,0
|
|
20230818,094800,62864080,5240,5190,5240,5190,246
|
|
20230818,094700,61580240,5190,5210,5210,5190,721
|
|
20230818,094600,57833070,5250,5250,5250,5250,0
|
|
20230818,094500,57833070,5250,5250,5250,5250,0
|
|
20230818,094400,57833070,5250,5250,5250,5250,0
|
|
20230818,094300,57833070,5250,5250,5250,5250,0
|
|
20230818,094200,57833070,5250,5260,5260,5250,1037
|
|
20230818,094100,52388450,5270,5300,5310,5270,3407
|
|
20230818,094000,34344280,5300,5270,5320,5270,1857
|
|
20230818,093900,24496220,5280,5250,5280,5250,2094
|
|
20230818,093800,13455960,5250,5230,5250,5230,473
|
|
20230818,093700,10974440,5230,5230,5230,5230,6
|
|
20230818,093600,10943060,5210,5210,5210,5210,0
|
|
20230818,093500,10943060,5210,5210,5210,5210,0
|
|
20230818,093400,10943060,5210,5210,5210,5210,0
|
|
20230818,093300,10943060,5210,5210,5210,5210,0
|
|
20230818,093200,10943060,5210,5210,5210,5210,0
|
|
20230818,093100,10943060,5210,5210,5210,5210,0
|
|
20230818,093000,10943060,5210,5210,5210,5210,69
|
|
20230818,092900,10583570,5220,5220,5220,5220,0
|
|
20230818,092800,10583570,5220,5220,5230,5220,460
|
|
20230818,092700,8182330,5220,5220,5220,5220,0
|
|
20230818,092600,8182330,5220,5220,5220,5220,0
|
|
20230818,092500,8182330,5220,5220,5220,5220,44
|
|
20230818,092400,7952650,5220,5200,5220,5200,785
|
|
20230818,092300,3864630,5190,5190,5190,5190,20
|
|
20230818,092200,3760830,5190,5190,5190,5190,2
|
|
20230818,092100,3750450,5180,5180,5180,5180,0
|
|
20230818,092000,3750450,5180,5180,5180,5180,215
|
|
20230818,091900,2636750,5180,5170,5180,5170,180
|
|
20230818,091800,1704480,5170,5170,5170,5170,1
|
|
20230818,091700,1699310,5160,5160,5160,5160,0
|
|
20230818,091600,1699310,5160,5160,5160,5160,2
|
|
20230818,091500,1688990,5160,5160,5160,5160,28
|
|
20230818,091400,1544510,5160,5160,5160,5160,2
|
|
20230818,091300,1534190,5160,5160,5160,5160,8
|
|
20230818,091200,1492910,5150,5150,5150,5150,11
|
|
20230818,091100,1436260,5140,5140,5140,5140,2
|
|
20230818,091000,1425980,5120,5120,5120,5120,0
|
|
20230818,090900,1425980,5120,5120,5120,5120,10
|
|
20230818,090800,1374780,5170,5170,5170,5170,0
|
|
20230818,090700,1374780,5170,5170,5170,5170,50
|
|
20230818,090600,1116280,5170,5170,5170,5170,0
|
|
20230818,090500,1116280,5170,5170,5170,5170,1
|
|
20230818,090400,1111110,5180,5170,5180,5170,3
|
|
20230818,090300,1095590,5180,5180,5180,5110,113
|
|
20230818,090200,511750,5180,5150,5180,5140,27
|
|
20230818,090100,372300,5100,5100,5100,5100,0
|
|
20230818,090000,372300,5100,5100,5100,5100,73
|