617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191400,269648130,5210,5210,5210,5210,433
|
|
20230801,191300,269648130,5210,5210,5210,5210,0
|
|
20230801,191200,269648130,5210,5210,5210,5210,0
|
|
20230801,191100,269648130,5210,5210,5210,5210,0
|
|
20230801,191000,269648130,5210,5210,5210,5210,0
|
|
20230801,190900,269648130,5210,5210,5210,5210,0
|
|
20230801,190800,269648130,5210,5210,5210,5210,0
|
|
20230801,190700,269648130,5210,5210,5210,5210,0
|
|
20230801,190600,269648130,5210,5210,5210,5210,0
|
|
20230801,190500,269648130,5210,5210,5210,5210,0
|
|
20230801,190400,269648130,5210,5210,5210,5210,0
|
|
20230801,190300,269648130,5210,5210,5210,5210,0
|
|
20230801,190200,269648130,5210,5210,5210,5210,0
|
|
20230801,190100,269648130,5210,5210,5210,5210,0
|
|
20230801,190000,269648130,5210,5210,5210,5210,0
|
|
20230801,185900,269648130,5210,5210,5210,5210,0
|
|
20230801,185800,269648130,5210,5210,5210,5210,0
|
|
20230801,185700,269648130,5210,5210,5210,5210,0
|
|
20230801,185600,269648130,5210,5210,5210,5210,0
|
|
20230801,185500,269648130,5210,5210,5210,5210,0
|
|
20230801,185400,269648130,5210,5210,5210,5210,0
|
|
20230801,185300,269648130,5210,5210,5210,5210,0
|
|
20230801,185200,269648130,5210,5210,5210,5210,0
|
|
20230801,185100,269648130,5210,5210,5210,5210,0
|
|
20230801,185000,269648130,5210,5210,5210,5210,0
|
|
20230801,184900,269648130,5210,5210,5210,5210,0
|
|
20230801,184800,269648130,5210,5210,5210,5210,0
|
|
20230801,184700,269648130,5210,5210,5210,5210,0
|
|
20230801,184600,269648130,5210,5210,5210,5210,0
|
|
20230801,184500,269648130,5210,5210,5210,5210,0
|
|
20230801,184400,269648130,5210,5210,5210,5210,433
|
|
20230801,184300,269648130,5210,5210,5210,5210,0
|
|
20230801,184200,269648130,5210,5210,5210,5210,0
|
|
20230801,184100,269648130,5210,5210,5210,5210,0
|
|
20230801,184000,269648130,5210,5210,5210,5210,0
|
|
20230801,183900,269648130,5210,5210,5210,5210,0
|
|
20230801,183800,269648130,5210,5210,5210,5210,0
|
|
20230801,183700,269648130,5210,5210,5210,5210,0
|
|
20230801,183600,269648130,5210,5210,5210,5210,0
|
|
20230801,183500,269648130,5210,5210,5210,5210,0
|
|
20230801,183400,269648130,5210,5210,5210,5210,0
|
|
20230801,183300,269648130,5210,5210,5210,5210,0
|
|
20230801,183200,269648130,5210,5210,5210,5210,0
|
|
20230801,183100,269648130,5210,5210,5210,5210,0
|
|
20230801,183000,269648130,5210,5210,5210,5210,0
|
|
20230801,182900,269648130,5210,5210,5210,5210,0
|
|
20230801,182800,269648130,5210,5210,5210,5210,0
|
|
20230801,182700,269648130,5210,5210,5210,5210,0
|
|
20230801,182600,269648130,5210,5210,5210,5210,0
|
|
20230801,182500,269648130,5210,5210,5210,5210,0
|
|
20230801,182400,269648130,5210,5210,5210,5210,0
|
|
20230801,182300,269648130,5210,5210,5210,5210,0
|
|
20230801,182200,269648130,5210,5210,5210,5210,0
|
|
20230801,182100,269648130,5210,5210,5210,5210,0
|
|
20230801,182000,269648130,5210,5210,5210,5210,0
|
|
20230801,181900,269648130,5210,5210,5210,5210,0
|
|
20230801,181800,269648130,5210,5210,5210,5210,0
|
|
20230801,181700,269648130,5210,5210,5210,5210,0
|
|
20230801,181600,269648130,5210,5210,5210,5210,0
|
|
20230801,181500,269648130,5210,5210,5210,5210,0
|
|
20230801,181400,269648130,5210,5210,5210,5210,433
|
|
20230801,181300,269648130,5210,5210,5210,5210,0
|
|
20230801,181200,269648130,5210,5210,5210,5210,0
|
|
20230801,181100,269648130,5210,5210,5210,5210,0
|
|
20230801,181000,269648130,5210,5210,5210,5210,0
|
|
20230801,180900,269648130,5210,5210,5210,5210,0
|
|
20230801,180800,269648130,5210,5210,5210,5210,0
|
|
20230801,180700,269648130,5210,5210,5210,5210,0
|
|
20230801,180600,269648130,5210,5210,5210,5210,0
|
|
20230801,180500,269648130,5210,5210,5210,5210,0
|
|
20230801,180400,269648130,5210,5210,5210,5210,0
|
|
20230801,180300,269648130,5210,5210,5210,5210,0
|
|
20230801,180200,269648130,5210,5210,5210,5210,0
|
|
20230801,180100,269648130,5210,5210,5210,5210,0
|
|
20230801,180000,269648130,5210,5210,5210,5210,0
|
|
20230801,175900,269648130,5210,5210,5210,5210,0
|
|
20230801,175800,269648130,5210,5210,5210,5210,0
|
|
20230801,175700,269648130,5210,5210,5210,5210,0
|
|
20230801,175600,269648130,5210,5210,5210,5210,0
|
|
20230801,175500,269648130,5210,5210,5210,5210,0
|
|
20230801,175400,269648130,5210,5210,5210,5210,0
|
|
20230801,175300,269648130,5210,5210,5210,5210,0
|
|
20230801,175200,269648130,5210,5210,5210,5210,0
|
|
20230801,175100,269648130,5210,5210,5210,5210,0
|
|
20230801,175000,269648130,5210,5210,5210,5210,0
|
|
20230801,174900,269648130,5210,5210,5210,5210,0
|
|
20230801,174800,269648130,5210,5210,5210,5210,0
|
|
20230801,174700,269648130,5210,5210,5210,5210,0
|
|
20230801,174600,269648130,5210,5210,5210,5210,0
|
|
20230801,174500,269648130,5210,5210,5210,5210,0
|
|
20230801,174400,269648130,5210,5210,5210,5210,433
|
|
20230801,174300,269648130,5210,5210,5210,5210,0
|
|
20230801,174200,269648130,5210,5210,5210,5210,0
|
|
20230801,174100,269648130,5210,5210,5210,5210,0
|
|
20230801,174000,269648130,5210,5210,5210,5210,0
|
|
20230801,173900,269648130,5210,5210,5210,5210,0
|
|
20230801,173800,269648130,5210,5210,5210,5210,0
|
|
20230801,173700,269648130,5210,5210,5210,5210,0
|
|
20230801,173600,269648130,5210,5210,5210,5210,0
|
|
20230801,173500,269648130,5210,5210,5210,5210,0
|
|
20230801,173400,269648130,5210,5210,5210,5210,0
|
|
20230801,173300,269648130,5210,5210,5210,5210,0
|
|
20230801,173200,269648130,5210,5210,5210,5210,0
|
|
20230801,173100,269648130,5210,5210,5210,5210,0
|
|
20230801,173000,269648130,5210,5210,5210,5210,0
|
|
20230801,172900,269648130,5210,5210,5210,5210,0
|
|
20230801,172800,269648130,5210,5210,5210,5210,0
|
|
20230801,172700,269648130,5210,5210,5210,5210,0
|
|
20230801,172600,269648130,5210,5210,5210,5210,0
|
|
20230801,172500,269648130,5210,5210,5210,5210,0
|
|
20230801,172400,269648130,5210,5210,5210,5210,0
|
|
20230801,172300,269648130,5210,5210,5210,5210,0
|
|
20230801,172200,269648130,5210,5210,5210,5210,0
|
|
20230801,172100,269648130,5210,5210,5210,5210,0
|
|
20230801,172000,269648130,5210,5210,5210,5210,0
|
|
20230801,171900,269648130,5210,5210,5210,5210,0
|
|
20230801,171800,269648130,5210,5210,5210,5210,0
|
|
20230801,171700,269648130,5210,5210,5210,5210,0
|
|
20230801,171600,269648130,5210,5210,5210,5210,0
|
|
20230801,171500,269648130,5210,5210,5210,5210,0
|
|
20230801,171400,269648130,5210,5210,5210,5210,433
|
|
20230801,171300,269648130,5210,5210,5210,5210,0
|
|
20230801,171200,269648130,5210,5210,5210,5210,0
|
|
20230801,171100,269648130,5210,5210,5210,5210,0
|
|
20230801,171000,269648130,5210,5210,5210,5210,0
|
|
20230801,170900,269648130,5210,5210,5210,5210,0
|
|
20230801,170800,269648130,5210,5210,5210,5210,0
|
|
20230801,170700,269648130,5210,5210,5210,5210,0
|
|
20230801,170600,269648130,5210,5210,5210,5210,0
|
|
20230801,170500,269648130,5210,5210,5210,5210,0
|
|
20230801,170400,269648130,5210,5210,5210,5210,0
|
|
20230801,170300,269648130,5210,5210,5210,5210,0
|
|
20230801,170200,269648130,5210,5210,5210,5210,0
|
|
20230801,170100,269648130,5210,5210,5210,5210,0
|
|
20230801,170000,269648130,5210,5210,5210,5210,0
|
|
20230801,165900,269648130,5210,5210,5210,5210,0
|
|
20230801,165800,269648130,5210,5210,5210,5210,0
|
|
20230801,165700,269648130,5210,5210,5210,5210,0
|
|
20230801,165600,269648130,5210,5210,5210,5210,0
|
|
20230801,165500,269648130,5210,5210,5210,5210,0
|
|
20230801,165400,269648130,5210,5210,5210,5210,0
|
|
20230801,165300,269648130,5210,5210,5210,5210,0
|
|
20230801,165200,269648130,5210,5210,5210,5210,0
|
|
20230801,165100,269648130,5210,5210,5210,5210,0
|
|
20230801,165000,269648130,5210,5210,5210,5210,0
|
|
20230801,164900,269648130,5210,5210,5210,5210,0
|
|
20230801,164800,269648130,5210,5210,5210,5210,0
|
|
20230801,164700,269648130,5210,5210,5210,5210,0
|
|
20230801,164600,269648130,5210,5210,5210,5210,0
|
|
20230801,164500,269648130,5210,5210,5210,5210,0
|
|
20230801,164400,269648130,5210,5210,5210,5210,433
|
|
20230801,164300,269648130,5210,5210,5210,5210,0
|
|
20230801,164200,269648130,5210,5210,5210,5210,0
|
|
20230801,164100,269648130,5210,5210,5210,5210,0
|
|
20230801,164000,269648130,5210,5210,5210,5210,0
|
|
20230801,163900,269648130,5210,5210,5210,5210,0
|
|
20230801,163800,269648130,5210,5210,5210,5210,0
|
|
20230801,163700,269648130,5210,5210,5210,5210,0
|
|
20230801,163600,269648130,5210,5210,5210,5210,0
|
|
20230801,163500,269648130,5210,5210,5210,5210,0
|
|
20230801,163400,269648130,5210,5210,5210,5210,0
|
|
20230801,163300,269648130,5210,5210,5210,5210,0
|
|
20230801,163200,269648130,5210,5210,5210,5210,0
|
|
20230801,163100,269648130,5210,5210,5210,5210,0
|
|
20230801,163000,269648130,5210,5210,5210,5210,0
|
|
20230801,162900,269648130,5210,5210,5210,5210,0
|
|
20230801,162800,269648130,5210,5210,5210,5210,0
|
|
20230801,162700,269648130,5210,5210,5210,5210,0
|
|
20230801,162600,269648130,5210,5210,5210,5210,0
|
|
20230801,162500,269648130,5210,5210,5210,5210,0
|
|
20230801,162400,269648130,5210,5210,5210,5210,0
|
|
20230801,162300,269648130,5210,5210,5210,5210,0
|
|
20230801,162200,269648130,5210,5210,5210,5210,0
|
|
20230801,162100,269648130,5210,5210,5210,5210,0
|
|
20230801,162000,269648130,5210,5210,5210,5210,0
|
|
20230801,161900,269648130,5210,5210,5210,5210,0
|
|
20230801,161800,269648130,5210,5210,5210,5210,0
|
|
20230801,161700,269648130,5210,5210,5210,5210,0
|
|
20230801,161600,269648130,5210,5210,5210,5210,0
|
|
20230801,161500,269648130,5210,5210,5210,5210,0
|
|
20230801,161400,269648130,5210,5210,5210,5210,433
|
|
20230801,161300,269648130,5210,5210,5210,5210,0
|
|
20230801,161200,269648130,5210,5210,5210,5210,0
|
|
20230801,161100,269648130,5210,5210,5210,5210,0
|
|
20230801,161000,269648130,5210,5210,5210,5210,0
|
|
20230801,160900,269648130,5210,5210,5210,5210,0
|
|
20230801,160800,269648130,5210,5210,5210,5210,0
|
|
20230801,160700,269648130,5210,5210,5210,5210,0
|
|
20230801,160600,269648130,5210,5210,5210,5210,0
|
|
20230801,160500,269648130,5210,5210,5210,5210,0
|
|
20230801,160400,269648130,5210,5210,5210,5210,0
|
|
20230801,160300,269648130,5210,5210,5210,5210,0
|
|
20230801,160200,269648130,5210,5210,5210,5210,0
|
|
20230801,160100,269648130,5210,5210,5210,5210,0
|
|
20230801,160000,269648130,5210,5210,5210,5210,0
|
|
20230801,155900,269648130,5210,5210,5210,5210,0
|
|
20230801,155800,269648130,5210,5210,5210,5210,0
|
|
20230801,155700,269648130,5210,5210,5210,5210,0
|
|
20230801,155600,269648130,5210,5210,5210,5210,0
|
|
20230801,155500,269648130,5210,5210,5210,5210,0
|
|
20230801,155400,269648130,5210,5210,5210,5210,0
|
|
20230801,155300,269648130,5210,5210,5210,5210,0
|
|
20230801,155200,269648130,5210,5210,5210,5210,0
|
|
20230801,155100,269648130,5210,5210,5210,5210,0
|
|
20230801,155000,269648130,5210,5210,5210,5210,0
|
|
20230801,154900,269648130,5210,5210,5210,5210,0
|
|
20230801,154800,269648130,5210,5210,5210,5210,0
|
|
20230801,154700,269648130,5210,5210,5210,5210,0
|
|
20230801,154600,269648130,5210,5210,5210,5210,0
|
|
20230801,154500,269648130,5210,5210,5210,5210,0
|
|
20230801,154400,269648130,5210,5210,5210,5210,433
|
|
20230801,154300,269648130,5210,5210,5210,5210,0
|
|
20230801,154200,269648130,5210,5210,5210,5210,0
|
|
20230801,154100,269648130,5210,5210,5210,5210,0
|
|
20230801,154000,269648130,5210,5210,5210,5210,0
|
|
20230801,153900,269648130,5210,5210,5210,5210,0
|
|
20230801,153800,269648130,5210,5210,5210,5210,0
|
|
20230801,153700,269648130,5210,5210,5210,5210,0
|
|
20230801,153600,269648130,5210,5210,5210,5210,0
|
|
20230801,153500,269648130,5210,5210,5210,5210,0
|
|
20230801,153400,269648130,5210,5210,5210,5210,0
|
|
20230801,153300,269648130,5210,5210,5210,5210,0
|
|
20230801,153200,269648130,5210,5210,5210,5210,0
|
|
20230801,153100,269648130,5210,5210,5210,5210,0
|
|
20230801,153000,269648130,5210,5210,5210,5210,433
|
|
20230801,152900,267392200,5220,5220,5220,5220,0
|
|
20230801,152800,267392200,5220,5220,5220,5220,0
|
|
20230801,152700,267392200,5220,5220,5220,5220,0
|
|
20230801,152600,267392200,5220,5220,5220,5220,0
|
|
20230801,152500,267392200,5220,5220,5220,5220,0
|
|
20230801,152400,267392200,5220,5220,5220,5220,0
|
|
20230801,152300,267392200,5220,5220,5220,5220,0
|
|
20230801,152200,267392200,5220,5220,5220,5220,0
|
|
20230801,152100,267392200,5220,5220,5220,5220,0
|
|
20230801,152000,267392200,5220,5220,5220,5220,0
|
|
20230801,151900,267392200,5220,5210,5220,5190,103
|
|
20230801,151800,266857070,5220,5220,5220,5220,0
|
|
20230801,151700,266857070,5220,5210,5220,5210,336
|
|
20230801,151600,265106500,5210,5210,5210,5210,11
|
|
20230801,151500,265049190,5190,5210,5210,5190,76
|
|
20230801,151400,264653890,5220,5200,5220,5200,113
|
|
20230801,151300,264066270,5190,5200,5200,5190,26
|
|
20230801,151200,263931240,5200,5200,5200,5190,260
|
|
20230801,151100,262579880,5200,5200,5200,5200,250
|
|
20230801,151000,261279880,5220,5220,5220,5220,0
|
|
20230801,150900,261279880,5220,5220,5220,5220,18
|
|
20230801,150800,261185920,5220,5220,5220,5220,0
|
|
20230801,150700,261185920,5220,5210,5220,5210,2
|
|
20230801,150600,261175490,5200,5200,5200,5200,0
|
|
20230801,150500,261175490,5200,5200,5200,5200,7
|
|
20230801,150400,261139090,5220,5220,5220,5220,98
|
|
20230801,150300,260627530,5220,5220,5220,5220,0
|
|
20230801,150200,260627530,5220,5220,5220,5220,0
|
|
20230801,150100,260627530,5220,5210,5220,5210,5
|
|
20230801,150000,260601470,5210,5210,5210,5210,209
|
|
20230801,145900,259512580,5220,5220,5220,5220,0
|
|
20230801,145800,259512580,5220,5220,5220,5220,11
|
|
20230801,145700,259455160,5220,5210,5220,5210,13
|
|
20230801,145600,259387360,5210,5210,5210,5210,63
|
|
20230801,145500,259059130,5210,5210,5210,5210,0
|
|
20230801,145400,259059130,5210,5210,5210,5210,0
|
|
20230801,145300,259059130,5210,5210,5210,5210,331
|
|
20230801,145200,257334620,5220,5220,5220,5220,92
|
|
20230801,145100,256854380,5220,5220,5220,5220,0
|
|
20230801,145000,256854380,5220,5220,5220,5220,0
|
|
20230801,144900,256854380,5220,5220,5220,5220,1
|
|
20230801,144800,256849160,5210,5220,5220,5210,38
|
|
20230801,144700,256651170,5220,5220,5220,5220,0
|
|
20230801,144600,256651170,5220,5220,5220,5220,105
|
|
20230801,144500,256103070,5220,5220,5220,5220,52
|
|
20230801,144400,255831630,5230,5230,5230,5220,707
|
|
20230801,144300,252140080,5230,5230,5230,5230,0
|
|
20230801,144200,252140080,5230,5230,5230,5230,0
|
|
20230801,144100,252140080,5230,5230,5230,5230,0
|
|
20230801,144000,252140080,5230,5230,5230,5230,0
|
|
20230801,143900,252140080,5230,5230,5230,5230,100
|
|
20230801,143800,251617080,5230,5230,5230,5230,4
|
|
20230801,143700,251596160,5230,5230,5230,5230,1
|
|
20230801,143600,251590930,5220,5220,5220,5220,0
|
|
20230801,143500,251590930,5220,5220,5220,5220,0
|
|
20230801,143400,251590930,5220,5220,5220,5220,0
|
|
20230801,143300,251590930,5220,5220,5220,5220,0
|
|
20230801,143200,251590930,5220,5220,5220,5220,11
|
|
20230801,143100,251533510,5200,5200,5200,5200,0
|
|
20230801,143000,251533510,5200,5200,5200,5200,0
|
|
20230801,142900,251533510,5200,5200,5200,5200,0
|
|
20230801,142800,251533510,5200,5200,5200,5200,500
|
|
20230801,142700,248933510,5220,5220,5220,5220,99
|
|
20230801,142600,248416730,5220,5220,5220,5210,828
|
|
20230801,142500,244098260,5220,5220,5220,5220,78
|
|
20230801,142400,243691100,5220,5220,5220,5220,218
|
|
20230801,142300,242553140,5210,5210,5210,5210,0
|
|
20230801,142200,242553140,5210,5200,5210,5200,599
|
|
20230801,142100,239432370,5200,5200,5200,5200,0
|
|
20230801,142000,239432370,5200,5200,5200,5200,0
|
|
20230801,141900,239432370,5200,5200,5200,5200,0
|
|
20230801,141800,239432370,5200,5200,5200,5200,597
|
|
20230801,141700,236327970,5190,5190,5190,5190,0
|
|
20230801,141600,236327970,5190,5190,5190,5190,589
|
|
20230801,141500,233271060,5190,5190,5190,5190,0
|
|
20230801,141400,233271060,5190,5190,5190,5190,0
|
|
20230801,141300,233271060,5190,5190,5190,5190,0
|
|
20230801,141200,233271060,5190,5180,5190,5170,302
|
|
20230801,141100,231708660,5190,5190,5190,5190,0
|
|
20230801,141000,231708660,5190,5190,5190,5190,0
|
|
20230801,140900,231708660,5190,5190,5190,5190,0
|
|
20230801,140800,231708660,5190,5190,5190,5190,0
|
|
20230801,140700,231708660,5190,5190,5190,5190,0
|
|
20230801,140600,231708660,5190,5190,5190,5190,20
|
|
20230801,140500,231604860,5180,5180,5180,5180,305
|
|
20230801,140400,230024960,5180,5180,5180,5180,15
|
|
20230801,140300,229947260,5170,5170,5170,5170,0
|
|
20230801,140200,229947260,5170,5170,5170,5170,0
|
|
20230801,140100,229947260,5170,5170,5170,5170,0
|
|
20230801,140000,229947260,5170,5180,5180,5170,184
|
|
20230801,135900,228994160,5190,5190,5190,5190,1
|
|
20230801,135800,228988970,5180,5190,5190,5180,800
|
|
20230801,135700,224843460,5200,5200,5200,5200,33
|
|
20230801,135600,224671860,5200,5200,5200,5200,0
|
|
20230801,135500,224671860,5200,5200,5200,5200,10
|
|
20230801,135400,224619860,5210,5210,5210,5210,0
|
|
20230801,135300,224619860,5210,5210,5210,5210,0
|
|
20230801,135200,224619860,5210,5210,5210,5210,0
|
|
20230801,135100,224619860,5210,5210,5210,5210,0
|
|
20230801,135000,224619860,5210,5190,5210,5180,349
|
|
20230801,134900,222810760,5210,5190,5210,5190,402
|
|
20230801,134800,220724340,5210,5210,5210,5210,11
|
|
20230801,134700,220667030,5200,5190,5200,5190,276
|
|
20230801,134600,219234310,5200,5200,5200,5200,0
|
|
20230801,134500,219234310,5200,5200,5200,5200,0
|
|
20230801,134400,219234310,5200,5200,5200,5200,0
|
|
20230801,134300,219234310,5200,5200,5200,5200,1378
|
|
20230801,134200,212068710,5210,5210,5210,5210,3771
|
|
20230801,134100,192421800,5230,5230,5230,5230,0
|
|
20230801,134000,192421800,5230,5230,5230,5230,22
|
|
20230801,133900,192306740,5230,5230,5230,5230,0
|
|
20230801,133800,192306740,5230,5210,5230,5210,150
|
|
20230801,133700,191524240,5210,5210,5210,5210,36
|
|
20230801,133600,191336680,5210,5210,5210,5210,0
|
|
20230801,133500,191336680,5210,5210,5210,5210,27
|
|
20230801,133400,191196010,5220,5220,5220,5220,1
|
|
20230801,133300,191190790,5210,5210,5210,5210,41
|
|
20230801,133200,190977180,5210,5220,5220,5210,39
|
|
20230801,133100,190773930,5230,5230,5230,5230,1
|
|
20230801,133000,190768700,5220,5230,5230,5220,21
|
|
20230801,132900,190658880,5230,5230,5230,5230,0
|
|
20230801,132800,190658880,5230,5200,5230,5200,3
|
|
20230801,132700,190643250,5200,5200,5200,5200,36
|
|
20230801,132600,190456050,5200,5200,5200,5200,0
|
|
20230801,132500,190456050,5200,5200,5200,5200,0
|
|
20230801,132400,190456050,5200,5200,5200,5200,0
|
|
20230801,132300,190456050,5200,5200,5200,5200,0
|
|
20230801,132200,190456050,5200,5210,5210,5200,1000
|
|
20230801,132100,185254750,5210,5210,5210,5210,0
|
|
20230801,132000,185254750,5210,5200,5210,5200,667
|
|
20230801,131900,181783550,5210,5210,5210,5210,719
|
|
20230801,131800,178037560,5220,5220,5220,5220,1550
|
|
20230801,131700,169946560,5230,5230,5230,5230,67
|
|
20230801,131600,169596150,5230,5230,5230,5230,33
|
|
20230801,131500,169423560,5230,5230,5230,5230,34
|
|
20230801,131400,169245740,5230,5230,5230,5230,0
|
|
20230801,131300,169245740,5230,5230,5230,5230,339
|
|
20230801,131200,167472770,5240,5240,5240,5240,0
|
|
20230801,131100,167472770,5240,5240,5240,5240,660
|
|
20230801,131000,164014370,5240,5240,5240,5240,0
|
|
20230801,130900,164014370,5240,5240,5240,5240,0
|
|
20230801,130800,164014370,5240,5240,5240,5240,101
|
|
20230801,130700,163485130,5240,5240,5240,5240,0
|
|
20230801,130600,163485130,5240,5240,5240,5240,0
|
|
20230801,130500,163485130,5240,5240,5240,5240,0
|
|
20230801,130400,163485130,5240,5240,5240,5240,61
|
|
20230801,130300,163165490,5240,5240,5240,5240,0
|
|
20230801,130200,163165490,5240,5240,5240,5240,0
|
|
20230801,130100,163165490,5240,5240,5240,5240,0
|
|
20230801,130000,163165490,5240,5240,5240,5240,0
|
|
20230801,125900,163165490,5240,5240,5240,5240,0
|
|
20230801,125800,163165490,5240,5240,5240,5240,32
|
|
20230801,125700,162997810,5230,5230,5230,5230,100
|
|
20230801,125600,162474810,5230,5230,5230,5230,1
|
|
20230801,125500,162469580,5250,5250,5250,5250,0
|
|
20230801,125400,162469580,5250,5250,5250,5250,194
|
|
20230801,125300,161451080,5270,5270,5270,5270,0
|
|
20230801,125200,161451080,5270,5270,5270,5270,0
|
|
20230801,125100,161451080,5270,5260,5270,5260,223
|
|
20230801,125000,160276610,5260,5260,5260,5260,0
|
|
20230801,124900,160276610,5260,5260,5260,5260,0
|
|
20230801,124800,160276610,5260,5260,5260,5260,0
|
|
20230801,124700,160276610,5260,5260,5260,5260,0
|
|
20230801,124600,160276610,5260,5260,5260,5260,0
|
|
20230801,124500,160276610,5260,5250,5260,5250,38
|
|
20230801,124400,160076820,5240,5240,5240,5240,0
|
|
20230801,124300,160076820,5240,5250,5250,5240,118
|
|
20230801,124200,159458470,5240,5240,5240,5240,0
|
|
20230801,124100,159458470,5240,5240,5240,5240,0
|
|
20230801,124000,159458470,5240,5240,5240,5240,0
|
|
20230801,123900,159458470,5240,5240,5240,5240,1790
|
|
20230801,123800,150078870,5230,5230,5230,5230,0
|
|
20230801,123700,150078870,5230,5230,5230,5230,0
|
|
20230801,123600,150078870,5230,5230,5230,5230,0
|
|
20230801,123500,150078870,5230,5230,5230,5230,0
|
|
20230801,123400,150078870,5230,5230,5230,5230,0
|
|
20230801,123300,150078870,5230,5230,5230,5230,0
|
|
20230801,123200,150078870,5230,5230,5230,5230,0
|
|
20230801,123100,150078870,5230,5230,5230,5230,0
|
|
20230801,123000,150078870,5230,5230,5230,5230,0
|
|
20230801,122900,150078870,5230,5230,5230,5230,0
|
|
20230801,122800,150078870,5230,5230,5230,5230,0
|
|
20230801,122700,150078870,5230,5230,5230,5230,0
|
|
20230801,122600,150078870,5230,5230,5230,5230,3
|
|
20230801,122500,150063180,5230,5230,5230,5230,0
|
|
20230801,122400,150063180,5230,5230,5230,5230,5
|
|
20230801,122300,150037030,5240,5240,5240,5240,0
|
|
20230801,122200,150037030,5240,5240,5240,5240,0
|
|
20230801,122100,150037030,5240,5240,5240,5240,0
|
|
20230801,122000,150037030,5240,5240,5240,5240,0
|
|
20230801,121900,150037030,5240,5240,5240,5240,0
|
|
20230801,121800,150037030,5240,5240,5240,5240,0
|
|
20230801,121700,150037030,5240,5240,5240,5240,17
|
|
20230801,121600,149947950,5240,5240,5240,5240,0
|
|
20230801,121500,149947950,5240,5240,5240,5240,6
|
|
20230801,121400,149916510,5230,5230,5230,5230,0
|
|
20230801,121300,149916510,5230,5230,5230,5230,0
|
|
20230801,121200,149916510,5230,5230,5230,5230,0
|
|
20230801,121100,149916510,5230,5230,5230,5230,20
|
|
20230801,121000,149811910,5230,5230,5230,5230,0
|
|
20230801,120900,149811910,5230,5230,5230,5230,11
|
|
20230801,120800,149754380,5230,5230,5230,5230,0
|
|
20230801,120700,149754380,5230,5230,5230,5230,0
|
|
20230801,120600,149754380,5230,5230,5230,5230,50
|
|
20230801,120500,149492880,5220,5220,5220,5220,0
|
|
20230801,120400,149492880,5220,5220,5220,5220,0
|
|
20230801,120300,149492880,5220,5220,5220,5220,132
|
|
20230801,120200,148803840,5240,5240,5240,5240,0
|
|
20230801,120100,148803840,5240,5240,5240,5240,0
|
|
20230801,120000,148803840,5240,5240,5240,5240,2
|
|
20230801,115900,148793360,5240,5240,5240,5240,0
|
|
20230801,115800,148793360,5240,5240,5240,5240,30
|
|
20230801,115700,148636160,5240,5240,5240,5240,0
|
|
20230801,115600,148636160,5240,5240,5240,5240,8
|
|
20230801,115500,148594240,5240,5240,5240,5240,50
|
|
20230801,115400,148332240,5240,5240,5240,5240,0
|
|
20230801,115300,148332240,5240,5240,5240,5240,0
|
|
20230801,115200,148332240,5240,5240,5240,5240,0
|
|
20230801,115100,148332240,5240,5240,5240,5240,100
|
|
20230801,115000,147808240,5240,5240,5240,5240,0
|
|
20230801,114900,147808240,5240,5240,5240,5240,5
|
|
20230801,114800,147782040,5240,5240,5240,5240,0
|
|
20230801,114700,147782040,5240,5240,5240,5240,6
|
|
20230801,114600,147750600,5200,5200,5200,5200,500
|
|
20230801,114500,145150600,5200,5210,5210,5200,342
|
|
20230801,114400,143370370,5230,5230,5230,5230,0
|
|
20230801,114300,143370370,5230,5230,5230,5230,0
|
|
20230801,114200,143370370,5230,5230,5230,5230,0
|
|
20230801,114100,143370370,5230,5230,5230,5230,713
|
|
20230801,114000,139641380,5230,5230,5230,5230,1020
|
|
20230801,113900,134306780,5200,5220,5230,5200,2202
|
|
20230801,113800,122821480,5220,5220,5220,5220,0
|
|
20230801,113700,122821480,5220,5220,5220,5220,1
|
|
20230801,113600,122816260,5200,5210,5210,5200,1191
|
|
20230801,113500,116620900,5220,5220,5220,5220,1
|
|
20230801,113400,116615680,5210,5210,5210,5210,0
|
|
20230801,113300,116615680,5210,5210,5210,5210,0
|
|
20230801,113200,116615680,5210,5210,5210,5210,0
|
|
20230801,113100,116615680,5210,5210,5210,5210,50
|
|
20230801,113000,116355180,5230,5230,5230,5230,0
|
|
20230801,112900,116355180,5230,5230,5230,5230,0
|
|
20230801,112800,116355180,5230,5230,5230,5230,0
|
|
20230801,112700,116355180,5230,5230,5230,5230,1
|
|
20230801,112600,116349950,5230,5230,5230,5230,20
|
|
20230801,112500,116245350,5230,5230,5230,5230,1
|
|
20230801,112400,116240120,5230,5230,5230,5230,1
|
|
20230801,112300,116234890,5230,5230,5230,5230,1
|
|
20230801,112200,116229660,5230,5230,5230,5230,0
|
|
20230801,112100,116229660,5230,5230,5230,5230,0
|
|
20230801,112000,116229660,5230,5230,5230,5230,0
|
|
20230801,111900,116229660,5230,5230,5230,5230,0
|
|
20230801,111800,116229660,5230,5230,5230,5230,0
|
|
20230801,111700,116229660,5230,5230,5230,5230,0
|
|
20230801,111600,116229660,5230,5230,5230,5230,104
|
|
20230801,111500,115685740,5230,5220,5230,5220,331
|
|
20230801,111400,113957910,5210,5210,5210,5210,592
|
|
20230801,111300,110873590,5210,5220,5220,5210,1136
|
|
20230801,111200,104948810,5220,5220,5220,5220,8
|
|
20230801,111100,104907050,5220,5220,5220,5220,4
|
|
20230801,111000,104886170,5230,5230,5230,5230,0
|
|
20230801,110900,104886170,5230,5230,5230,5230,293
|
|
20230801,110800,103353780,5240,5240,5240,5240,100
|
|
20230801,110700,102829780,5240,5240,5240,5240,47
|
|
20230801,110600,102583500,5240,5240,5240,5240,10
|
|
20230801,110500,102531100,5240,5240,5240,5240,0
|
|
20230801,110400,102531100,5240,5240,5240,5240,15
|
|
20230801,110300,102452500,5240,5240,5240,5240,10
|
|
20230801,110200,102400100,5220,5220,5220,5220,100
|
|
20230801,110100,101878100,5220,5220,5220,5220,0
|
|
20230801,110000,101878100,5220,5230,5230,5220,200
|
|
20230801,105900,100833100,5220,5220,5220,5220,0
|
|
20230801,105800,100833100,5220,5220,5220,5220,0
|
|
20230801,105700,100833100,5220,5220,5220,5220,319
|
|
20230801,105600,99167920,5230,5230,5230,5230,6
|
|
20230801,105500,99136540,5220,5220,5220,5220,1
|
|
20230801,105400,99131320,5220,5220,5220,5220,0
|
|
20230801,105300,99131320,5220,5230,5230,5220,125
|
|
20230801,105200,98478720,5230,5230,5230,5230,0
|
|
20230801,105100,98478720,5230,5230,5230,5230,1
|
|
20230801,105000,98473490,5230,5230,5230,5230,2
|
|
20230801,104900,98463030,5220,5220,5220,5220,65
|
|
20230801,104800,98123730,5220,5220,5220,5220,0
|
|
20230801,104700,98123730,5220,5220,5220,5220,0
|
|
20230801,104600,98123730,5220,5220,5220,5220,0
|
|
20230801,104500,98123730,5220,5220,5220,5220,0
|
|
20230801,104400,98123730,5220,5220,5220,5220,0
|
|
20230801,104300,98123730,5220,5220,5220,5220,153
|
|
20230801,104200,97325070,5230,5230,5230,5230,7
|
|
20230801,104100,97288460,5230,5230,5230,5230,0
|
|
20230801,104000,97288460,5230,5230,5230,5230,8
|
|
20230801,103900,97246620,5230,5230,5230,5230,0
|
|
20230801,103800,97246620,5230,5230,5230,5230,0
|
|
20230801,103700,97246620,5230,5230,5230,5230,0
|
|
20230801,103600,97246620,5230,5230,5230,5230,75
|
|
20230801,103500,96854370,5230,5230,5230,5230,19
|
|
20230801,103400,96755000,5230,5230,5230,5230,1
|
|
20230801,103300,96749770,5230,5230,5230,5230,56
|
|
20230801,103200,96456890,5230,5230,5230,5230,7
|
|
20230801,103100,96420280,5230,5230,5230,5230,0
|
|
20230801,103000,96420280,5230,5230,5230,5230,0
|
|
20230801,102900,96420280,5230,5230,5230,5230,0
|
|
20230801,102800,96420280,5230,5230,5230,5230,0
|
|
20230801,102700,96420280,5230,5230,5230,5230,0
|
|
20230801,102600,96420280,5230,5230,5230,5230,0
|
|
20230801,102500,96420280,5230,5230,5230,5230,0
|
|
20230801,102400,96420280,5230,5230,5230,5230,0
|
|
20230801,102300,96420280,5230,5230,5230,5230,0
|
|
20230801,102200,96420280,5230,5230,5230,5230,23
|
|
20230801,102100,96299990,5230,5230,5230,5230,0
|
|
20230801,102000,96299990,5230,5230,5230,5230,0
|
|
20230801,101900,96299990,5230,5230,5230,5230,0
|
|
20230801,101800,96299990,5230,5240,5240,5230,132
|
|
20230801,101700,95609470,5240,5240,5240,5240,274
|
|
20230801,101600,94173710,5250,5270,5270,5250,604
|
|
20230801,101500,90997690,5270,5270,5270,5270,59
|
|
20230801,101400,90686760,5270,5270,5270,5270,20
|
|
20230801,101300,90581360,5280,5280,5280,5280,0
|
|
20230801,101200,90581360,5280,5280,5280,5280,136
|
|
20230801,101100,89863280,5290,5290,5290,5290,0
|
|
20230801,101000,89863280,5290,5230,5290,5230,2275
|
|
20230801,100900,77865770,5220,5220,5220,5220,0
|
|
20230801,100800,77865770,5220,5220,5220,5220,455
|
|
20230801,100700,75490670,5220,5220,5220,5220,485
|
|
20230801,100600,72958970,5230,5230,5230,5230,2
|
|
20230801,100500,72948510,5230,5230,5230,5230,2
|
|
20230801,100400,72938050,5220,5220,5220,5220,2
|
|
20230801,100300,72927610,5210,5210,5210,5210,1237
|
|
20230801,100200,66482840,5210,5210,5210,5210,0
|
|
20230801,100100,66482840,5210,5210,5210,5210,0
|
|
20230801,100000,66482840,5210,5170,5210,5170,70
|
|
20230801,095900,66118540,5170,5200,5210,5170,1002
|
|
20230801,095800,60934810,5210,5210,5210,5210,20
|
|
20230801,095700,60830610,5210,5210,5210,5210,49
|
|
20230801,095600,60575320,5240,5240,5240,5240,0
|
|
20230801,095500,60575320,5240,5230,5240,5230,21
|
|
20230801,095400,60465480,5230,5230,5230,5190,1563
|
|
20230801,095300,52346510,5240,5240,5240,5240,0
|
|
20230801,095200,52346510,5240,5240,5240,5240,15
|
|
20230801,095100,52267910,5220,5240,5240,5220,33
|
|
20230801,095000,52095400,5250,5240,5250,5230,640
|
|
20230801,094900,48740850,5240,5240,5240,5240,1
|
|
20230801,094800,48735610,5210,5220,5220,5210,130
|
|
20230801,094700,48058210,5230,5230,5230,5230,0
|
|
20230801,094600,48058210,5230,5230,5230,5230,342
|
|
20230801,094500,46269550,5230,5230,5230,5230,101
|
|
20230801,094400,45741320,5220,5220,5220,5220,0
|
|
20230801,094300,45741320,5220,5230,5230,5220,101
|
|
20230801,094200,45214090,5230,5220,5230,5220,111
|
|
20230801,094100,44634660,5220,5220,5220,5220,30
|
|
20230801,094000,44478060,5220,5220,5220,5220,61
|
|
20230801,093900,44159640,5210,5210,5210,5210,10
|
|
20230801,093800,44107540,5220,5210,5220,5210,16
|
|
20230801,093700,44024160,5210,5210,5210,5210,4
|
|
20230801,093600,44003320,5210,5210,5210,5210,0
|
|
20230801,093500,44003320,5210,5200,5210,5200,97
|
|
20230801,093400,43498910,5190,5190,5190,5190,0
|
|
20230801,093300,43498910,5190,5180,5190,5180,242
|
|
20230801,093200,42244860,5160,5160,5160,5160,0
|
|
20230801,093100,42244860,5160,5160,5160,5160,0
|
|
20230801,093000,42244860,5160,5170,5170,5160,2155
|
|
20230801,092900,31123570,5170,5180,5180,5170,311
|
|
20230801,092800,29515600,5190,5180,5190,5180,22
|
|
20230801,092700,29401630,5180,5180,5180,5180,189
|
|
20230801,092600,28422610,5180,5190,5190,5180,253
|
|
20230801,092500,27111950,5200,5200,5200,5200,0
|
|
20230801,092400,27111950,5200,5200,5200,5190,146
|
|
20230801,092300,26354000,5200,5200,5200,5200,13
|
|
20230801,092200,26286400,5200,5200,5200,5190,1085
|
|
20230801,092100,20655130,5200,5210,5230,5200,228
|
|
20230801,092000,19468500,5230,5230,5230,5230,0
|
|
20230801,091900,19468500,5230,5230,5230,5230,15
|
|
20230801,091800,19390050,5230,5230,5230,5230,100
|
|
20230801,091700,18867050,5220,5220,5220,5220,0
|
|
20230801,091600,18867050,5220,5230,5230,5220,51
|
|
20230801,091500,18600820,5200,5200,5200,5200,25
|
|
20230801,091400,18470820,5200,5200,5200,5200,180
|
|
20230801,091300,17534820,5200,5200,5200,5200,138
|
|
20230801,091200,16817220,5200,5220,5220,5200,11
|
|
20230801,091100,16759920,5230,5230,5230,5230,20
|
|
20230801,091000,16655320,5230,5230,5230,5230,0
|
|
20230801,090900,16655320,5230,5230,5230,5180,157
|
|
20230801,090800,15838840,5240,5230,5240,5230,8
|
|
20230801,090700,15796990,5220,5180,5220,5180,105
|
|
20230801,090600,15252890,5180,5210,5220,5180,207
|
|
20230801,090500,14180360,5210,5210,5210,5210,1
|
|
20230801,090400,14175150,5170,5220,5230,5170,78
|
|
20230801,090300,13771470,5180,5200,5200,5180,245
|
|
20230801,090200,12499230,5200,5200,5240,5200,334
|
|
20230801,090100,10762390,5200,5240,5240,5200,283
|
|
20230801,090000,9282830,5240,5230,5240,5210,1775
|