587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184400,308287800,5240,5240,5240,5240,1020
|
|
20230829,184300,308287800,5240,5240,5240,5240,0
|
|
20230829,184200,308287800,5240,5240,5240,5240,0
|
|
20230829,184100,308287800,5240,5240,5240,5240,0
|
|
20230829,184000,308287800,5240,5240,5240,5240,0
|
|
20230829,183900,308287800,5240,5240,5240,5240,0
|
|
20230829,183800,308287800,5240,5240,5240,5240,0
|
|
20230829,183700,308287800,5240,5240,5240,5240,0
|
|
20230829,183600,308287800,5240,5240,5240,5240,0
|
|
20230829,183500,308287800,5240,5240,5240,5240,0
|
|
20230829,183400,308287800,5240,5240,5240,5240,0
|
|
20230829,183300,308287800,5240,5240,5240,5240,0
|
|
20230829,183200,308287800,5240,5240,5240,5240,0
|
|
20230829,183100,308287800,5240,5240,5240,5240,0
|
|
20230829,183000,308287800,5240,5240,5240,5240,0
|
|
20230829,182900,308287800,5240,5240,5240,5240,0
|
|
20230829,182800,308287800,5240,5240,5240,5240,0
|
|
20230829,182700,308287800,5240,5240,5240,5240,0
|
|
20230829,182600,308287800,5240,5240,5240,5240,0
|
|
20230829,182500,308287800,5240,5240,5240,5240,0
|
|
20230829,182400,308287800,5240,5240,5240,5240,0
|
|
20230829,182300,308287800,5240,5240,5240,5240,0
|
|
20230829,182200,308287800,5240,5240,5240,5240,0
|
|
20230829,182100,308287800,5240,5240,5240,5240,0
|
|
20230829,182000,308287800,5240,5240,5240,5240,0
|
|
20230829,181900,308287800,5240,5240,5240,5240,0
|
|
20230829,181800,308287800,5240,5240,5240,5240,0
|
|
20230829,181700,308287800,5240,5240,5240,5240,0
|
|
20230829,181600,308287800,5240,5240,5240,5240,0
|
|
20230829,181500,308287800,5240,5240,5240,5240,0
|
|
20230829,181400,308287800,5240,5240,5240,5240,1020
|
|
20230829,181300,308287800,5240,5240,5240,5240,0
|
|
20230829,181200,308287800,5240,5240,5240,5240,0
|
|
20230829,181100,308287800,5240,5240,5240,5240,0
|
|
20230829,181000,308287800,5240,5240,5240,5240,0
|
|
20230829,180900,308287800,5240,5240,5240,5240,0
|
|
20230829,180800,308287800,5240,5240,5240,5240,0
|
|
20230829,180700,308287800,5240,5240,5240,5240,0
|
|
20230829,180600,308287800,5240,5240,5240,5240,0
|
|
20230829,180500,308287800,5240,5240,5240,5240,0
|
|
20230829,180400,308287800,5240,5240,5240,5240,0
|
|
20230829,180300,308287800,5240,5240,5240,5240,0
|
|
20230829,180200,308287800,5240,5240,5240,5240,0
|
|
20230829,180100,308287800,5240,5240,5240,5240,0
|
|
20230829,180000,308287800,5240,5240,5240,5240,0
|
|
20230829,175900,308287800,5240,5240,5240,5240,0
|
|
20230829,175800,308287800,5240,5240,5240,5240,0
|
|
20230829,175700,308287800,5240,5240,5240,5240,0
|
|
20230829,175600,308287800,5240,5240,5240,5240,0
|
|
20230829,175500,308287800,5240,5240,5240,5240,0
|
|
20230829,175400,308287800,5240,5240,5240,5240,0
|
|
20230829,175300,308287800,5240,5240,5240,5240,0
|
|
20230829,175200,308287800,5240,5240,5240,5240,0
|
|
20230829,175100,308287800,5240,5240,5240,5240,0
|
|
20230829,175000,308287800,5240,5240,5240,5240,0
|
|
20230829,174900,308287800,5240,5240,5240,5240,0
|
|
20230829,174800,308287800,5240,5240,5240,5240,0
|
|
20230829,174700,308287800,5240,5240,5240,5240,0
|
|
20230829,174600,308287800,5240,5240,5240,5240,0
|
|
20230829,174500,308287800,5240,5240,5240,5240,0
|
|
20230829,174400,308287800,5240,5240,5240,5240,1020
|
|
20230829,174300,308287800,5240,5240,5240,5240,0
|
|
20230829,174200,308287800,5240,5240,5240,5240,0
|
|
20230829,174100,308287800,5240,5240,5240,5240,0
|
|
20230829,174000,308287800,5240,5240,5240,5240,0
|
|
20230829,173900,308287800,5240,5240,5240,5240,0
|
|
20230829,173800,308287800,5240,5240,5240,5240,0
|
|
20230829,173700,308287800,5240,5240,5240,5240,0
|
|
20230829,173600,308287800,5240,5240,5240,5240,0
|
|
20230829,173500,308287800,5240,5240,5240,5240,0
|
|
20230829,173400,308287800,5240,5240,5240,5240,0
|
|
20230829,173300,308287800,5240,5240,5240,5240,0
|
|
20230829,173200,308287800,5240,5240,5240,5240,0
|
|
20230829,173100,308287800,5240,5240,5240,5240,0
|
|
20230829,173000,308287800,5240,5240,5240,5240,0
|
|
20230829,172900,308287800,5240,5240,5240,5240,0
|
|
20230829,172800,308287800,5240,5240,5240,5240,0
|
|
20230829,172700,308287800,5240,5240,5240,5240,0
|
|
20230829,172600,308287800,5240,5240,5240,5240,0
|
|
20230829,172500,308287800,5240,5240,5240,5240,0
|
|
20230829,172400,308287800,5240,5240,5240,5240,0
|
|
20230829,172300,308287800,5240,5240,5240,5240,0
|
|
20230829,172200,308287800,5240,5240,5240,5240,0
|
|
20230829,172100,308287800,5240,5240,5240,5240,0
|
|
20230829,172000,308287800,5240,5240,5240,5240,0
|
|
20230829,171900,308287800,5240,5240,5240,5240,0
|
|
20230829,171800,308287800,5240,5240,5240,5240,0
|
|
20230829,171700,308287800,5240,5240,5240,5240,0
|
|
20230829,171600,308287800,5240,5240,5240,5240,0
|
|
20230829,171500,308287800,5240,5240,5240,5240,0
|
|
20230829,171400,308287800,5240,5240,5240,5240,1020
|
|
20230829,171300,308287800,5240,5240,5240,5240,0
|
|
20230829,171200,308287800,5240,5240,5240,5240,0
|
|
20230829,171100,308287800,5240,5240,5240,5240,0
|
|
20230829,171000,308287800,5240,5240,5240,5240,0
|
|
20230829,170900,308287800,5240,5240,5240,5240,0
|
|
20230829,170800,308287800,5240,5240,5240,5240,0
|
|
20230829,170700,308287800,5240,5240,5240,5240,0
|
|
20230829,170600,308287800,5240,5240,5240,5240,0
|
|
20230829,170500,308287800,5240,5240,5240,5240,0
|
|
20230829,170400,308287800,5240,5240,5240,5240,0
|
|
20230829,170300,308287800,5240,5240,5240,5240,0
|
|
20230829,170200,308287800,5240,5240,5240,5240,0
|
|
20230829,170100,308287800,5240,5240,5240,5240,0
|
|
20230829,170000,308287800,5240,5240,5240,5240,0
|
|
20230829,165900,308287800,5240,5240,5240,5240,0
|
|
20230829,165800,308287800,5240,5240,5240,5240,0
|
|
20230829,165700,308287800,5240,5240,5240,5240,0
|
|
20230829,165600,308287800,5240,5240,5240,5240,0
|
|
20230829,165500,308287800,5240,5240,5240,5240,0
|
|
20230829,165400,308287800,5240,5240,5240,5240,0
|
|
20230829,165300,308287800,5240,5240,5240,5240,0
|
|
20230829,165200,308287800,5240,5240,5240,5240,0
|
|
20230829,165100,308287800,5240,5240,5240,5240,0
|
|
20230829,165000,308287800,5240,5240,5240,5240,0
|
|
20230829,164900,308287800,5240,5240,5240,5240,0
|
|
20230829,164800,308287800,5240,5240,5240,5240,0
|
|
20230829,164700,308287800,5240,5240,5240,5240,0
|
|
20230829,164600,308287800,5240,5240,5240,5240,0
|
|
20230829,164500,308287800,5240,5240,5240,5240,0
|
|
20230829,164400,308287800,5240,5240,5240,5240,1020
|
|
20230829,164300,308287800,5240,5240,5240,5240,0
|
|
20230829,164200,308287800,5240,5240,5240,5240,0
|
|
20230829,164100,308287800,5240,5240,5240,5240,0
|
|
20230829,164000,308287800,5240,5240,5240,5240,0
|
|
20230829,163900,308287800,5240,5240,5240,5240,0
|
|
20230829,163800,308287800,5240,5240,5240,5240,0
|
|
20230829,163700,308287800,5240,5240,5240,5240,0
|
|
20230829,163600,308287800,5240,5240,5240,5240,0
|
|
20230829,163500,308287800,5240,5240,5240,5240,0
|
|
20230829,163400,308287800,5240,5240,5240,5240,0
|
|
20230829,163300,308287800,5240,5240,5240,5240,0
|
|
20230829,163200,308287800,5240,5240,5240,5240,0
|
|
20230829,163100,308287800,5240,5240,5240,5240,0
|
|
20230829,163000,308287800,5240,5240,5240,5240,0
|
|
20230829,162900,308287800,5240,5240,5240,5240,0
|
|
20230829,162800,308287800,5240,5240,5240,5240,0
|
|
20230829,162700,308287800,5240,5240,5240,5240,0
|
|
20230829,162600,308287800,5240,5240,5240,5240,0
|
|
20230829,162500,308287800,5240,5240,5240,5240,0
|
|
20230829,162400,308287800,5240,5240,5240,5240,0
|
|
20230829,162300,308287800,5240,5240,5240,5240,0
|
|
20230829,162200,308287800,5240,5240,5240,5240,0
|
|
20230829,162100,308287800,5240,5240,5240,5240,0
|
|
20230829,162000,308287800,5240,5240,5240,5240,0
|
|
20230829,161900,308287800,5240,5240,5240,5240,0
|
|
20230829,161800,308287800,5240,5240,5240,5240,0
|
|
20230829,161700,308287800,5240,5240,5240,5240,0
|
|
20230829,161600,308287800,5240,5240,5240,5240,0
|
|
20230829,161500,308287800,5240,5240,5240,5240,0
|
|
20230829,161400,308287800,5240,5240,5240,5240,1020
|
|
20230829,161300,308287800,5240,5240,5240,5240,0
|
|
20230829,161200,308287800,5240,5240,5240,5240,0
|
|
20230829,161100,308287800,5240,5240,5240,5240,0
|
|
20230829,161000,308287800,5240,5240,5240,5240,0
|
|
20230829,160900,308287800,5240,5240,5240,5240,0
|
|
20230829,160800,308287800,5240,5240,5240,5240,0
|
|
20230829,160700,308287800,5240,5240,5240,5240,0
|
|
20230829,160600,308287800,5240,5240,5240,5240,0
|
|
20230829,160500,308287800,5240,5240,5240,5240,0
|
|
20230829,160400,308287800,5240,5240,5240,5240,0
|
|
20230829,160300,308287800,5240,5240,5240,5240,0
|
|
20230829,160200,308287800,5240,5240,5240,5240,0
|
|
20230829,160100,308287800,5240,5240,5240,5240,0
|
|
20230829,160000,308287800,5240,5240,5240,5240,0
|
|
20230829,155900,308287800,5240,5240,5240,5240,0
|
|
20230829,155800,308287800,5240,5240,5240,5240,0
|
|
20230829,155700,308287800,5240,5240,5240,5240,0
|
|
20230829,155600,308287800,5240,5240,5240,5240,0
|
|
20230829,155500,308287800,5240,5240,5240,5240,0
|
|
20230829,155400,308287800,5240,5240,5240,5240,0
|
|
20230829,155300,308287800,5240,5240,5240,5240,0
|
|
20230829,155200,308287800,5240,5240,5240,5240,0
|
|
20230829,155100,308287800,5240,5240,5240,5240,0
|
|
20230829,155000,308287800,5240,5240,5240,5240,0
|
|
20230829,154900,308287800,5240,5240,5240,5240,0
|
|
20230829,154800,308287800,5240,5240,5240,5240,0
|
|
20230829,154700,308287800,5240,5240,5240,5240,0
|
|
20230829,154600,308287800,5240,5240,5240,5240,0
|
|
20230829,154500,308287800,5240,5240,5240,5240,0
|
|
20230829,154400,308287800,5240,5240,5240,5240,1020
|
|
20230829,154300,308287800,5240,5240,5240,5240,0
|
|
20230829,154200,308287800,5240,5240,5240,5240,0
|
|
20230829,154100,308287800,5240,5240,5240,5240,0
|
|
20230829,154000,308287800,5240,5240,5240,5240,0
|
|
20230829,153900,308287800,5240,5240,5240,5240,0
|
|
20230829,153800,308287800,5240,5240,5240,5240,0
|
|
20230829,153700,308287800,5240,5240,5240,5240,0
|
|
20230829,153600,308287800,5240,5240,5240,5240,0
|
|
20230829,153500,308287800,5240,5240,5240,5240,0
|
|
20230829,153400,308287800,5240,5240,5240,5240,0
|
|
20230829,153300,308287800,5240,5240,5240,5240,0
|
|
20230829,153200,308287800,5240,5240,5240,5240,0
|
|
20230829,153100,308287800,5240,5240,5240,5240,0
|
|
20230829,153000,308287800,5240,5240,5240,5240,1020
|
|
20230829,152900,302943000,5210,5210,5210,5210,0
|
|
20230829,152800,302943000,5210,5210,5210,5210,0
|
|
20230829,152700,302943000,5210,5210,5210,5210,0
|
|
20230829,152600,302943000,5210,5210,5210,5210,0
|
|
20230829,152500,302943000,5210,5210,5210,5210,0
|
|
20230829,152400,302943000,5210,5210,5210,5210,0
|
|
20230829,152300,302943000,5210,5210,5210,5210,0
|
|
20230829,152200,302943000,5210,5210,5210,5210,0
|
|
20230829,152100,302943000,5210,5210,5210,5210,0
|
|
20230829,152000,302943000,5210,5210,5210,5210,0
|
|
20230829,151900,302943000,5210,5190,5210,5190,46
|
|
20230829,151800,302704080,5200,5180,5200,5180,326
|
|
20230829,151700,301012100,5180,5180,5180,5180,107
|
|
20230829,151600,300457840,5180,5180,5180,5180,0
|
|
20230829,151500,300457840,5180,5180,5180,5180,0
|
|
20230829,151400,300457840,5180,5180,5180,5180,114
|
|
20230829,151300,299867320,5160,5160,5160,5160,0
|
|
20230829,151200,299867320,5160,5160,5160,5160,0
|
|
20230829,151100,299867320,5160,5160,5160,5160,0
|
|
20230829,151000,299867320,5160,5160,5160,5160,0
|
|
20230829,150900,299867320,5160,5160,5160,5160,0
|
|
20230829,150800,299867320,5160,5160,5160,5160,0
|
|
20230829,150700,299867320,5160,5160,5160,5150,1736
|
|
20230829,150600,290922590,5170,5170,5170,5170,0
|
|
20230829,150500,290922590,5170,5170,5170,5170,40
|
|
20230829,150400,290715790,5170,5170,5170,5170,158
|
|
20230829,150300,289898930,5170,5170,5170,5170,3
|
|
20230829,150200,289883420,5170,5170,5170,5170,0
|
|
20230829,150100,289883420,5170,5180,5180,5170,59
|
|
20230829,150000,289578170,5200,5200,5200,5200,0
|
|
20230829,145900,289578170,5200,5200,5200,5200,0
|
|
20230829,145800,289578170,5200,5180,5200,5180,2
|
|
20230829,145700,289567790,5170,5170,5170,5170,0
|
|
20230829,145600,289567790,5170,5170,5170,5170,0
|
|
20230829,145500,289567790,5170,5170,5170,5170,0
|
|
20230829,145400,289567790,5170,5170,5170,5170,0
|
|
20230829,145300,289567790,5170,5170,5170,5170,102
|
|
20230829,145200,289040450,5190,5190,5190,5190,0
|
|
20230829,145100,289040450,5190,5190,5190,5190,0
|
|
20230829,145000,289040450,5190,5190,5190,5190,2
|
|
20230829,144900,289030070,5200,5200,5200,5200,0
|
|
20230829,144800,289030070,5200,5190,5200,5190,40
|
|
20230829,144700,288822240,5150,5150,5150,5150,0
|
|
20230829,144600,288822240,5150,5150,5150,5150,0
|
|
20230829,144500,288822240,5150,5170,5170,5150,234
|
|
20230829,144400,287613920,5200,5200,5200,5200,0
|
|
20230829,144300,287613920,5200,5200,5200,5200,0
|
|
20230829,144200,287613920,5200,5190,5200,5190,7
|
|
20230829,144100,287577570,5180,5180,5180,5180,0
|
|
20230829,144000,287577570,5180,5170,5180,5170,315
|
|
20230829,143900,285948960,5150,5150,5150,5150,4
|
|
20230829,143800,285928360,5150,5150,5150,5150,0
|
|
20230829,143700,285928360,5150,5150,5150,5150,25
|
|
20230829,143600,285799610,5150,5160,5160,5150,1255
|
|
20230829,143500,279330420,5160,5160,5160,5160,0
|
|
20230829,143400,279330420,5160,5160,5160,5160,0
|
|
20230829,143300,279330420,5160,5160,5160,5160,0
|
|
20230829,143200,279330420,5160,5160,5160,5160,78
|
|
20230829,143100,278927940,5160,5170,5170,5160,148
|
|
20230829,143000,278163260,5170,5170,5170,5170,6
|
|
20230829,142900,278132240,5170,5170,5170,5170,98
|
|
20230829,142800,277625580,5170,5170,5170,5170,0
|
|
20230829,142700,277625580,5170,5170,5170,5170,0
|
|
20230829,142600,277625580,5170,5170,5170,5170,0
|
|
20230829,142500,277625580,5170,5170,5170,5170,103
|
|
20230829,142400,277093070,5170,5170,5170,5170,0
|
|
20230829,142300,277093070,5170,5170,5170,5170,27
|
|
20230829,142200,276953480,5170,5170,5170,5170,0
|
|
20230829,142100,276953480,5170,5170,5170,5170,1
|
|
20230829,142000,276948310,5170,5170,5170,5170,0
|
|
20230829,141900,276948310,5170,5170,5170,5170,20
|
|
20230829,141800,276844910,5180,5180,5180,5180,0
|
|
20230829,141700,276844910,5180,5180,5180,5180,0
|
|
20230829,141600,276844910,5180,5180,5180,5180,31
|
|
20230829,141500,276684330,5190,5190,5190,5190,10
|
|
20230829,141400,276632430,5180,5180,5180,5180,0
|
|
20230829,141300,276632430,5180,5180,5180,5180,1
|
|
20230829,141200,276627250,5170,5170,5170,5170,0
|
|
20230829,141100,276627250,5170,5170,5170,5170,0
|
|
20230829,141000,276627250,5170,5170,5170,5170,53
|
|
20230829,140900,276353240,5170,5170,5170,5160,52
|
|
20230829,140800,276084800,5160,5160,5160,5160,0
|
|
20230829,140700,276084800,5160,5180,5180,5160,568
|
|
20230829,140600,273152340,5180,5180,5180,5180,0
|
|
20230829,140500,273152340,5180,5180,5180,5180,0
|
|
20230829,140400,273152340,5180,5180,5180,5180,0
|
|
20230829,140300,273152340,5180,5180,5180,5180,73
|
|
20230829,140200,272774200,5190,5190,5190,5190,0
|
|
20230829,140100,272774200,5190,5190,5190,5190,0
|
|
20230829,140000,272774200,5190,5190,5190,5190,1
|
|
20230829,135900,272769010,5200,5190,5200,5190,6
|
|
20230829,135800,272737820,5200,5200,5200,5200,0
|
|
20230829,135700,272737820,5200,5200,5200,5200,0
|
|
20230829,135600,272737820,5200,5190,5200,5190,22
|
|
20230829,135500,272623630,5190,5190,5190,5190,0
|
|
20230829,135400,272623630,5190,5190,5190,5190,0
|
|
20230829,135300,272623630,5190,5190,5190,5190,0
|
|
20230829,135200,272623630,5190,5190,5190,5190,0
|
|
20230829,135100,272623630,5190,5190,5190,5190,0
|
|
20230829,135000,272623630,5190,5190,5190,5190,0
|
|
20230829,134900,272623630,5190,5190,5190,5190,0
|
|
20230829,134800,272623630,5190,5190,5190,5190,0
|
|
20230829,134700,272623630,5190,5190,5190,5190,0
|
|
20230829,134600,272623630,5190,5190,5190,5190,0
|
|
20230829,134500,272623630,5190,5190,5190,5190,2
|
|
20230829,134400,272613250,5190,5190,5190,5190,10
|
|
20230829,134300,272561350,5190,5190,5190,5190,0
|
|
20230829,134200,272561350,5190,5190,5190,5190,0
|
|
20230829,134100,272561350,5190,5190,5190,5190,1
|
|
20230829,134000,272556160,5170,5170,5170,5170,114
|
|
20230829,133900,271966780,5170,5170,5170,5170,367
|
|
20230829,133800,270069390,5170,5170,5170,5160,441
|
|
20230829,133700,267793690,5170,5180,5180,5160,765
|
|
20230829,133600,263838590,5180,5180,5180,5180,0
|
|
20230829,133500,263838590,5180,5180,5180,5180,0
|
|
20230829,133400,263838590,5180,5180,5180,5180,0
|
|
20230829,133300,263838590,5180,5180,5180,5180,0
|
|
20230829,133200,263838590,5180,5180,5180,5180,39
|
|
20230829,133100,263636570,5180,5180,5180,5170,538
|
|
20230829,133000,260849740,5180,5180,5180,5180,0
|
|
20230829,132900,260849740,5180,5180,5180,5180,0
|
|
20230829,132800,260849740,5180,5200,5200,5180,3585
|
|
20230829,132700,242272830,5200,5200,5200,5200,11
|
|
20230829,132600,242215630,5200,5230,5230,5200,3
|
|
20230829,132500,242199970,5190,5190,5190,5190,0
|
|
20230829,132400,242199970,5190,5190,5190,5190,0
|
|
20230829,132300,242199970,5190,5190,5190,5190,0
|
|
20230829,132200,242199970,5190,5200,5200,5190,1868
|
|
20230829,132100,232504980,5200,5200,5200,5200,0
|
|
20230829,132000,232504980,5200,5200,5200,5200,63
|
|
20230829,131900,232177380,5200,5200,5200,5200,111
|
|
20230829,131800,231600180,5200,5200,5200,5200,11
|
|
20230829,131700,231542980,5200,5200,5200,5200,211
|
|
20230829,131600,230445780,5200,5200,5200,5200,11
|
|
20230829,131500,230388580,5200,5200,5200,5200,11
|
|
20230829,131400,230331380,5200,5200,5200,5200,11
|
|
20230829,131300,230274180,5200,5200,5200,5200,269
|
|
20230829,131200,228875380,5200,5200,5200,5200,86
|
|
20230829,131100,228428180,5200,5220,5220,5200,4000
|
|
20230829,131000,207619920,5220,5220,5220,5220,0
|
|
20230829,130900,207619920,5220,5220,5220,5220,0
|
|
20230829,130800,207619920,5220,5220,5220,5220,40
|
|
20230829,130700,207411120,5230,5230,5230,5230,0
|
|
20230829,130600,207411120,5230,5230,5230,5230,0
|
|
20230829,130500,207411120,5230,5230,5230,5230,0
|
|
20230829,130400,207411120,5230,5230,5230,5230,0
|
|
20230829,130300,207411120,5230,5230,5230,5230,0
|
|
20230829,130200,207411120,5230,5230,5230,5230,0
|
|
20230829,130100,207411120,5230,5230,5230,5230,0
|
|
20230829,130000,207411120,5230,5230,5230,5230,0
|
|
20230829,125900,207411120,5230,5230,5230,5230,0
|
|
20230829,125800,207411120,5230,5230,5230,5230,3
|
|
20230829,125700,207395430,5230,5230,5230,5230,11
|
|
20230829,125600,207337900,5220,5230,5230,5220,440
|
|
20230829,125500,205041060,5250,5250,5250,5250,5
|
|
20230829,125400,205014810,5250,5250,5250,5250,205
|
|
20230829,125300,203938560,5250,5250,5250,5250,0
|
|
20230829,125200,203938560,5250,5250,5250,5250,0
|
|
20230829,125100,203938560,5250,5250,5250,5250,0
|
|
20230829,125000,203938560,5250,5250,5250,5250,110
|
|
20230829,124900,203361060,5220,5220,5220,5220,0
|
|
20230829,124800,203361060,5220,5220,5220,5220,0
|
|
20230829,124700,203361060,5220,5220,5220,5220,0
|
|
20230829,124600,203361060,5220,5220,5220,5220,7
|
|
20230829,124500,203324520,5240,5240,5240,5240,0
|
|
20230829,124400,203324520,5240,5240,5240,5240,11
|
|
20230829,124300,203266880,5230,5230,5230,5230,0
|
|
20230829,124200,203266880,5230,5230,5230,5230,0
|
|
20230829,124100,203266880,5230,5230,5230,5230,0
|
|
20230829,124000,203266880,5230,5230,5230,5230,0
|
|
20230829,123900,203266880,5230,5230,5230,5230,0
|
|
20230829,123800,203266880,5230,5230,5230,5230,0
|
|
20230829,123700,203266880,5230,5230,5230,5230,0
|
|
20230829,123600,203266880,5230,5230,5230,5230,0
|
|
20230829,123500,203266880,5230,5230,5230,5230,0
|
|
20230829,123400,203266880,5230,5230,5230,5230,0
|
|
20230829,123300,203266880,5230,5230,5230,5230,0
|
|
20230829,123200,203266880,5230,5230,5230,5230,0
|
|
20230829,123100,203266880,5230,5230,5230,5230,0
|
|
20230829,123000,203266880,5230,5230,5230,5230,0
|
|
20230829,122900,203266880,5230,5230,5230,5230,0
|
|
20230829,122800,203266880,5230,5230,5230,5230,1
|
|
20230829,122700,203261650,5230,5230,5230,5230,0
|
|
20230829,122600,203261650,5230,5230,5230,5230,0
|
|
20230829,122500,203261650,5230,5220,5230,5200,136
|
|
20230829,122400,202552820,5200,5230,5230,5200,1112
|
|
20230829,122300,196763640,5230,5230,5230,5230,1
|
|
20230829,122200,196758410,5250,5250,5250,5250,0
|
|
20230829,122100,196758410,5250,5250,5250,5250,0
|
|
20230829,122000,196758410,5250,5250,5250,5250,14
|
|
20230829,121900,196684910,5250,5250,5250,5250,0
|
|
20230829,121800,196684910,5250,5250,5250,5250,0
|
|
20230829,121700,196684910,5250,5250,5250,5250,0
|
|
20230829,121600,196684910,5250,5230,5250,5230,504
|
|
20230829,121500,194048890,5210,5210,5210,5210,0
|
|
20230829,121400,194048890,5210,5210,5210,5210,0
|
|
20230829,121300,194048890,5210,5210,5210,5210,0
|
|
20230829,121200,194048890,5210,5230,5230,5210,5490
|
|
20230829,121100,165416980,5230,5240,5240,5230,1997
|
|
20230829,121000,154967520,5240,5240,5240,5240,0
|
|
20230829,120900,154967520,5240,5240,5240,5240,0
|
|
20230829,120800,154967520,5240,5240,5240,5240,20
|
|
20230829,120700,154862720,5250,5250,5250,5250,0
|
|
20230829,120600,154862720,5250,5250,5250,5250,0
|
|
20230829,120500,154862720,5250,5250,5250,5250,0
|
|
20230829,120400,154862720,5250,5250,5250,5250,0
|
|
20230829,120300,154862720,5250,5250,5250,5250,0
|
|
20230829,120200,154862720,5250,5250,5250,5250,0
|
|
20230829,120100,154862720,5250,5250,5250,5250,0
|
|
20230829,120000,154862720,5250,5250,5250,5250,0
|
|
20230829,115900,154862720,5250,5250,5250,5250,0
|
|
20230829,115800,154862720,5250,5250,5250,5250,3
|
|
20230829,115700,154846970,5250,5250,5250,5250,2
|
|
20230829,115600,154836470,5250,5250,5250,5250,0
|
|
20230829,115500,154836470,5250,5250,5250,5250,0
|
|
20230829,115400,154836470,5250,5250,5250,5250,1
|
|
20230829,115300,154831220,5250,5250,5250,5250,0
|
|
20230829,115200,154831220,5250,5250,5250,5250,100
|
|
20230829,115100,154306220,5250,5250,5250,5250,44
|
|
20230829,115000,154075220,5250,5260,5260,5250,2862
|
|
20230829,114900,139049620,5260,5260,5260,5260,0
|
|
20230829,114800,139049620,5260,5260,5260,5260,1
|
|
20230829,114700,139044360,5260,5260,5260,5260,114
|
|
20230829,114600,138444720,5270,5270,5270,5270,0
|
|
20230829,114500,138444720,5270,5270,5270,5270,200
|
|
20230829,114400,137390720,5260,5260,5260,5260,30
|
|
20230829,114300,137232920,5260,5260,5260,5260,427
|
|
20230829,114200,134986900,5270,5270,5270,5270,0
|
|
20230829,114100,134986900,5270,5270,5270,5270,0
|
|
20230829,114000,134986900,5270,5270,5270,5270,0
|
|
20230829,113900,134986900,5270,5270,5270,5270,0
|
|
20230829,113800,134986900,5270,5270,5270,5270,0
|
|
20230829,113700,134986900,5270,5270,5270,5270,56
|
|
20230829,113600,134691780,5280,5280,5280,5280,0
|
|
20230829,113500,134691780,5280,5280,5280,5280,71
|
|
20230829,113400,134316900,5290,5290,5290,5290,0
|
|
20230829,113300,134316900,5290,5270,5290,5270,374
|
|
20230829,113200,132344590,5270,5270,5270,5270,2
|
|
20230829,113100,132334050,5260,5260,5260,5260,0
|
|
20230829,113000,132334050,5260,5260,5260,5260,0
|
|
20230829,112900,132334050,5260,5260,5260,5260,820
|
|
20230829,112800,128020850,5260,5260,5260,5260,0
|
|
20230829,112700,128020850,5260,5260,5260,5260,1
|
|
20230829,112600,128015590,5260,5260,5260,5260,0
|
|
20230829,112500,128015590,5260,5260,5260,5260,0
|
|
20230829,112400,128015590,5260,5260,5260,5260,0
|
|
20230829,112300,128015590,5260,5260,5260,5260,19
|
|
20230829,112200,127915650,5240,5240,5240,5240,0
|
|
20230829,112100,127915650,5240,5240,5240,5240,0
|
|
20230829,112000,127915650,5240,5240,5240,5240,92
|
|
20230829,111900,127433570,5240,5240,5240,5240,0
|
|
20230829,111800,127433570,5240,5240,5240,5240,0
|
|
20230829,111700,127433570,5240,5240,5240,5240,200
|
|
20230829,111600,126385570,5240,5240,5240,5240,0
|
|
20230829,111500,126385570,5240,5240,5240,5240,0
|
|
20230829,111400,126385570,5240,5240,5240,5240,0
|
|
20230829,111300,126385570,5240,5240,5240,5240,0
|
|
20230829,111200,126385570,5240,5240,5240,5240,0
|
|
20230829,111100,126385570,5240,5240,5240,5240,0
|
|
20230829,111000,126385570,5240,5240,5240,5240,0
|
|
20230829,110900,126385570,5240,5240,5240,5240,0
|
|
20230829,110800,126385570,5240,5240,5240,5240,0
|
|
20230829,110700,126385570,5240,5240,5240,5240,1
|
|
20230829,110600,126380330,5260,5260,5260,5260,0
|
|
20230829,110500,126380330,5260,5260,5260,5260,0
|
|
20230829,110400,126380330,5260,5260,5260,5260,200
|
|
20230829,110300,125328330,5250,5250,5250,5250,0
|
|
20230829,110200,125328330,5250,5250,5250,5250,5
|
|
20230829,110100,125302080,5250,5250,5250,5250,200
|
|
20230829,110000,124252080,5260,5260,5260,5260,20
|
|
20230829,105900,124146880,5260,5260,5260,5260,0
|
|
20230829,105800,124146880,5260,5260,5260,5260,0
|
|
20230829,105700,124146880,5260,5260,5260,5260,0
|
|
20230829,105600,124146880,5260,5260,5260,5260,0
|
|
20230829,105500,124146880,5260,5260,5260,5260,0
|
|
20230829,105400,124146880,5260,5260,5260,5260,9
|
|
20230829,105300,124099540,5260,5260,5260,5260,0
|
|
20230829,105200,124099540,5260,5260,5260,5260,388
|
|
20230829,105100,122058660,5250,5250,5250,5250,0
|
|
20230829,105000,122058660,5250,5250,5250,5250,1
|
|
20230829,104900,122053410,5260,5260,5260,5260,0
|
|
20230829,104800,122053410,5260,5260,5260,5260,0
|
|
20230829,104700,122053410,5260,5260,5260,5260,0
|
|
20230829,104600,122053410,5260,5240,5260,5240,5
|
|
20230829,104500,122027190,5250,5250,5250,5250,0
|
|
20230829,104400,122027190,5250,5250,5250,5250,0
|
|
20230829,104300,122027190,5250,5250,5250,5250,107
|
|
20230829,104200,121465440,5230,5230,5230,5230,0
|
|
20230829,104100,121465440,5230,5230,5230,5230,0
|
|
20230829,104000,121465440,5230,5230,5230,5230,6
|
|
20230829,103900,121434060,5270,5230,5270,5230,422
|
|
20230829,103800,119218700,5220,5230,5230,5220,711
|
|
20230829,103700,115504960,5250,5250,5250,5250,0
|
|
20230829,103600,115504960,5250,5250,5250,5250,661
|
|
20230829,103500,112034710,5230,5230,5230,5230,1096
|
|
20230829,103400,106302630,5240,5240,5240,5240,346
|
|
20230829,103300,104489590,5250,5250,5250,5250,0
|
|
20230829,103200,104489590,5250,5250,5250,5250,11
|
|
20230829,103100,104431840,5230,5230,5230,5230,0
|
|
20230829,103000,104431840,5230,5230,5230,5230,0
|
|
20230829,102900,104431840,5230,5230,5230,5230,100
|
|
20230829,102800,103908840,5250,5250,5250,5250,0
|
|
20230829,102700,103908840,5250,5250,5250,5250,82
|
|
20230829,102600,103478340,5250,5250,5250,5250,151
|
|
20230829,102500,102685590,5250,5250,5250,5250,0
|
|
20230829,102400,102685590,5250,5250,5250,5250,0
|
|
20230829,102300,102685590,5250,5250,5250,5250,6
|
|
20230829,102200,102654090,5250,5250,5250,5250,1
|
|
20230829,102100,102648840,5270,5250,5270,5250,90
|
|
20230829,102000,102175860,5240,5240,5240,5240,0
|
|
20230829,101900,102175860,5240,5240,5240,5240,0
|
|
20230829,101800,102175860,5240,5240,5240,5240,0
|
|
20230829,101700,102175860,5240,5240,5240,5240,0
|
|
20230829,101600,102175860,5240,5240,5240,5240,0
|
|
20230829,101500,102175860,5240,5250,5250,5240,120
|
|
20230829,101400,101546960,5250,5250,5250,5250,25
|
|
20230829,101300,101415710,5250,5250,5250,5250,765
|
|
20230829,101200,97399460,5250,5250,5250,5250,2
|
|
20230829,101100,97388960,5240,5240,5240,5240,0
|
|
20230829,101000,97388960,5240,5240,5240,5240,0
|
|
20230829,100900,97388960,5240,5240,5240,5240,0
|
|
20230829,100800,97388960,5240,5250,5250,5240,1746
|
|
20230829,100700,88222590,5250,5240,5250,5240,652
|
|
20230829,100600,84805760,5240,5240,5240,5240,0
|
|
20230829,100500,84805760,5240,5240,5240,5240,0
|
|
20230829,100400,84805760,5240,5240,5240,5240,1
|
|
20230829,100300,84800520,5240,5240,5240,5240,555
|
|
20230829,100200,81892320,5250,5230,5250,5230,194
|
|
20230829,100100,80877460,5230,5230,5230,5230,0
|
|
20230829,100000,80877460,5230,5230,5230,5230,0
|
|
20230829,095900,80877460,5230,5220,5230,5220,1230
|
|
20230829,095800,74452230,5220,5220,5220,5220,0
|
|
20230829,095700,74452230,5220,5220,5220,5220,248
|
|
20230829,095600,73157670,5230,5230,5230,5230,0
|
|
20230829,095500,73157670,5230,5230,5230,5230,0
|
|
20230829,095400,73157670,5230,5230,5230,5230,0
|
|
20230829,095300,73157670,5230,5230,5230,5230,0
|
|
20230829,095200,73157670,5230,5230,5230,5230,3
|
|
20230829,095100,73141980,5200,5200,5200,5200,10
|
|
20230829,095000,73089980,5180,5180,5180,5180,0
|
|
20230829,094900,73089980,5180,5210,5210,5180,1976
|
|
20230829,094800,62820570,5200,5230,5230,5200,1564
|
|
20230829,094700,54670680,5250,5250,5250,5250,10
|
|
20230829,094600,54618180,5250,5250,5250,5250,0
|
|
20230829,094500,54618180,5250,5250,5250,5250,0
|
|
20230829,094400,54618180,5250,5250,5250,5250,0
|
|
20230829,094300,54618180,5250,5250,5250,5250,0
|
|
20230829,094200,54618180,5250,5240,5250,5240,496
|
|
20230829,094100,52016760,5240,5240,5240,5240,75
|
|
20230829,094000,51623760,5240,5240,5240,5240,109
|
|
20230829,093900,51052600,5250,5250,5250,5250,0
|
|
20230829,093800,51052600,5250,5250,5250,5250,35
|
|
20230829,093700,50868850,5260,5260,5260,5260,399
|
|
20230829,093600,48770110,5250,5250,5250,5250,112
|
|
20230829,093500,48182110,5270,5270,5270,5270,3
|
|
20230829,093400,48166300,5260,5260,5260,5260,0
|
|
20230829,093300,48166300,5260,5260,5270,5260,660
|
|
20230829,093200,44689090,5270,5270,5270,5270,3
|
|
20230829,093100,44673280,5260,5260,5260,5260,135
|
|
20230829,093000,43963180,5260,5250,5260,5250,81
|
|
20230829,092900,43537900,5250,5250,5250,5250,200
|
|
20230829,092800,42487900,5250,5250,5250,5250,0
|
|
20230829,092700,42487900,5250,5230,5250,5230,315
|
|
20230829,092600,40840150,5240,5240,5240,5240,0
|
|
20230829,092500,40840150,5240,5240,5240,5240,51
|
|
20230829,092400,40572910,5240,5240,5240,5200,577
|
|
20230829,092300,37564890,5250,5250,5250,5250,0
|
|
20230829,092200,37564890,5250,5250,5250,5250,50
|
|
20230829,092100,37302390,5240,5240,5250,5240,227
|
|
20230829,092000,36111860,5250,5250,5250,5250,191
|
|
20230829,091900,35109110,5240,5240,5240,5240,5
|
|
20230829,091800,35082910,5250,5250,5250,5250,5
|
|
20230829,091700,35056660,5240,5230,5240,5230,417
|
|
20230829,091600,32872930,5230,5230,5230,5230,0
|
|
20230829,091500,32872930,5230,5230,5230,5230,1
|
|
20230829,091400,32867700,5210,5210,5210,5210,381
|
|
20230829,091300,30882690,5200,5200,5200,5200,239
|
|
20230829,091200,29639890,5190,5190,5190,5190,0
|
|
20230829,091100,29639890,5190,5210,5240,5190,98
|
|
20230829,091000,29129010,5190,5200,5200,5190,1000
|
|
20230829,090900,23935420,5200,5210,5210,5200,131
|
|
20230829,090800,23253320,5230,5220,5230,5220,22
|
|
20230829,090700,23138360,5200,5200,5200,5200,0
|
|
20230829,090600,23138360,5200,5200,5200,5200,0
|
|
20230829,090500,23138360,5200,5200,5200,5200,2256
|
|
20230829,090400,11407160,5210,5220,5220,5210,202
|
|
20230829,090300,10354640,5220,5220,5220,5220,43
|
|
20230829,090200,10130180,5240,5230,5240,5230,151
|
|
20230829,090100,9339950,5240,5240,5240,5240,50
|
|
20230829,090000,9077950,5250,5250,5250,5230,1730
|