616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,191300,262599040,5060,5060,5060,5060,500
|
|
20230802,191200,262599040,5060,5060,5060,5060,0
|
|
20230802,191100,262599040,5060,5060,5060,5060,0
|
|
20230802,191000,262599040,5060,5060,5060,5060,0
|
|
20230802,190900,262599040,5060,5060,5060,5060,0
|
|
20230802,190800,262599040,5060,5060,5060,5060,0
|
|
20230802,190700,262599040,5060,5060,5060,5060,0
|
|
20230802,190600,262599040,5060,5060,5060,5060,0
|
|
20230802,190500,262599040,5060,5060,5060,5060,0
|
|
20230802,190400,262599040,5060,5060,5060,5060,0
|
|
20230802,190300,262599040,5060,5060,5060,5060,0
|
|
20230802,190200,262599040,5060,5060,5060,5060,0
|
|
20230802,190100,262599040,5060,5060,5060,5060,0
|
|
20230802,190000,262599040,5060,5060,5060,5060,0
|
|
20230802,185900,262599040,5060,5060,5060,5060,0
|
|
20230802,185800,262599040,5060,5060,5060,5060,0
|
|
20230802,185700,262599040,5060,5060,5060,5060,0
|
|
20230802,185600,262599040,5060,5060,5060,5060,0
|
|
20230802,185500,262599040,5060,5060,5060,5060,0
|
|
20230802,185400,262599040,5060,5060,5060,5060,0
|
|
20230802,185300,262599040,5060,5060,5060,5060,0
|
|
20230802,185200,262599040,5060,5060,5060,5060,0
|
|
20230802,185100,262599040,5060,5060,5060,5060,0
|
|
20230802,185000,262599040,5060,5060,5060,5060,0
|
|
20230802,184900,262599040,5060,5060,5060,5060,0
|
|
20230802,184800,262599040,5060,5060,5060,5060,0
|
|
20230802,184700,262599040,5060,5060,5060,5060,0
|
|
20230802,184600,262599040,5060,5060,5060,5060,0
|
|
20230802,184500,262599040,5060,5060,5060,5060,0
|
|
20230802,184400,262599040,5060,5060,5060,5060,0
|
|
20230802,184300,262599040,5060,5060,5060,5060,500
|
|
20230802,184200,262599040,5060,5060,5060,5060,0
|
|
20230802,184100,262599040,5060,5060,5060,5060,0
|
|
20230802,184000,262599040,5060,5060,5060,5060,0
|
|
20230802,183900,262599040,5060,5060,5060,5060,0
|
|
20230802,183800,262599040,5060,5060,5060,5060,0
|
|
20230802,183700,262599040,5060,5060,5060,5060,0
|
|
20230802,183600,262599040,5060,5060,5060,5060,0
|
|
20230802,183500,262599040,5060,5060,5060,5060,0
|
|
20230802,183400,262599040,5060,5060,5060,5060,0
|
|
20230802,183300,262599040,5060,5060,5060,5060,0
|
|
20230802,183200,262599040,5060,5060,5060,5060,0
|
|
20230802,183100,262599040,5060,5060,5060,5060,0
|
|
20230802,183000,262599040,5060,5060,5060,5060,0
|
|
20230802,182900,262599040,5060,5060,5060,5060,0
|
|
20230802,182800,262599040,5060,5060,5060,5060,0
|
|
20230802,182700,262599040,5060,5060,5060,5060,0
|
|
20230802,182600,262599040,5060,5060,5060,5060,0
|
|
20230802,182500,262599040,5060,5060,5060,5060,0
|
|
20230802,182400,262599040,5060,5060,5060,5060,0
|
|
20230802,182300,262599040,5060,5060,5060,5060,0
|
|
20230802,182200,262599040,5060,5060,5060,5060,0
|
|
20230802,182100,262599040,5060,5060,5060,5060,0
|
|
20230802,182000,262599040,5060,5060,5060,5060,0
|
|
20230802,181900,262599040,5060,5060,5060,5060,0
|
|
20230802,181800,262599040,5060,5060,5060,5060,0
|
|
20230802,181700,262599040,5060,5060,5060,5060,0
|
|
20230802,181600,262599040,5060,5060,5060,5060,0
|
|
20230802,181500,262599040,5060,5060,5060,5060,0
|
|
20230802,181400,262599040,5060,5060,5060,5060,0
|
|
20230802,181300,262599040,5060,5060,5060,5060,500
|
|
20230802,181200,262599040,5060,5060,5060,5060,0
|
|
20230802,181100,262599040,5060,5060,5060,5060,0
|
|
20230802,181000,262599040,5060,5060,5060,5060,0
|
|
20230802,180900,262599040,5060,5060,5060,5060,0
|
|
20230802,180800,262599040,5060,5060,5060,5060,0
|
|
20230802,180700,262599040,5060,5060,5060,5060,0
|
|
20230802,180600,262599040,5060,5060,5060,5060,0
|
|
20230802,180500,262599040,5060,5060,5060,5060,0
|
|
20230802,180400,262599040,5060,5060,5060,5060,0
|
|
20230802,180300,262599040,5060,5060,5060,5060,0
|
|
20230802,180200,262599040,5060,5060,5060,5060,0
|
|
20230802,180100,262599040,5060,5060,5060,5060,0
|
|
20230802,180000,262599040,5060,5060,5060,5060,0
|
|
20230802,175900,262599040,5060,5060,5060,5060,0
|
|
20230802,175800,262599040,5060,5060,5060,5060,0
|
|
20230802,175700,262599040,5060,5060,5060,5060,0
|
|
20230802,175600,262599040,5060,5060,5060,5060,0
|
|
20230802,175500,262599040,5060,5060,5060,5060,0
|
|
20230802,175400,262599040,5060,5060,5060,5060,0
|
|
20230802,175300,262599040,5060,5060,5060,5060,0
|
|
20230802,175200,262599040,5060,5060,5060,5060,0
|
|
20230802,175100,262599040,5060,5060,5060,5060,0
|
|
20230802,175000,262599040,5060,5060,5060,5060,0
|
|
20230802,174900,262599040,5060,5060,5060,5060,0
|
|
20230802,174800,262599040,5060,5060,5060,5060,0
|
|
20230802,174700,262599040,5060,5060,5060,5060,0
|
|
20230802,174600,262599040,5060,5060,5060,5060,0
|
|
20230802,174500,262599040,5060,5060,5060,5060,0
|
|
20230802,174400,262599040,5060,5060,5060,5060,0
|
|
20230802,174300,262599040,5060,5060,5060,5060,500
|
|
20230802,174200,262599040,5060,5060,5060,5060,0
|
|
20230802,174100,262599040,5060,5060,5060,5060,0
|
|
20230802,174000,262599040,5060,5060,5060,5060,0
|
|
20230802,173900,262599040,5060,5060,5060,5060,0
|
|
20230802,173800,262599040,5060,5060,5060,5060,0
|
|
20230802,173700,262599040,5060,5060,5060,5060,0
|
|
20230802,173600,262599040,5060,5060,5060,5060,0
|
|
20230802,173500,262599040,5060,5060,5060,5060,0
|
|
20230802,173400,262599040,5060,5060,5060,5060,0
|
|
20230802,173300,262599040,5060,5060,5060,5060,0
|
|
20230802,173200,262599040,5060,5060,5060,5060,0
|
|
20230802,173100,262599040,5060,5060,5060,5060,0
|
|
20230802,173000,262599040,5060,5060,5060,5060,0
|
|
20230802,172900,262599040,5060,5060,5060,5060,0
|
|
20230802,172800,262599040,5060,5060,5060,5060,0
|
|
20230802,172700,262599040,5060,5060,5060,5060,0
|
|
20230802,172600,262599040,5060,5060,5060,5060,0
|
|
20230802,172500,262599040,5060,5060,5060,5060,0
|
|
20230802,172400,262599040,5060,5060,5060,5060,0
|
|
20230802,172300,262599040,5060,5060,5060,5060,0
|
|
20230802,172200,262599040,5060,5060,5060,5060,0
|
|
20230802,172100,262599040,5060,5060,5060,5060,0
|
|
20230802,172000,262599040,5060,5060,5060,5060,0
|
|
20230802,171900,262599040,5060,5060,5060,5060,0
|
|
20230802,171800,262599040,5060,5060,5060,5060,0
|
|
20230802,171700,262599040,5060,5060,5060,5060,0
|
|
20230802,171600,262599040,5060,5060,5060,5060,0
|
|
20230802,171500,262599040,5060,5060,5060,5060,0
|
|
20230802,171400,262599040,5060,5060,5060,5060,0
|
|
20230802,171300,262599040,5060,5060,5060,5060,500
|
|
20230802,171200,262599040,5060,5060,5060,5060,0
|
|
20230802,171100,262599040,5060,5060,5060,5060,0
|
|
20230802,171000,262599040,5060,5060,5060,5060,0
|
|
20230802,170900,262599040,5060,5060,5060,5060,0
|
|
20230802,170800,262599040,5060,5060,5060,5060,0
|
|
20230802,170700,262599040,5060,5060,5060,5060,0
|
|
20230802,170600,262599040,5060,5060,5060,5060,0
|
|
20230802,170500,262599040,5060,5060,5060,5060,0
|
|
20230802,170400,262599040,5060,5060,5060,5060,0
|
|
20230802,170300,262599040,5060,5060,5060,5060,0
|
|
20230802,170200,262599040,5060,5060,5060,5060,0
|
|
20230802,170100,262599040,5060,5060,5060,5060,0
|
|
20230802,170000,262599040,5060,5060,5060,5060,0
|
|
20230802,165900,262599040,5060,5060,5060,5060,0
|
|
20230802,165800,262599040,5060,5060,5060,5060,0
|
|
20230802,165700,262599040,5060,5060,5060,5060,0
|
|
20230802,165600,262599040,5060,5060,5060,5060,0
|
|
20230802,165500,262599040,5060,5060,5060,5060,0
|
|
20230802,165400,262599040,5060,5060,5060,5060,0
|
|
20230802,165300,262599040,5060,5060,5060,5060,0
|
|
20230802,165200,262599040,5060,5060,5060,5060,0
|
|
20230802,165100,262599040,5060,5060,5060,5060,0
|
|
20230802,165000,262599040,5060,5060,5060,5060,0
|
|
20230802,164900,262599040,5060,5060,5060,5060,0
|
|
20230802,164800,262599040,5060,5060,5060,5060,0
|
|
20230802,164700,262599040,5060,5060,5060,5060,0
|
|
20230802,164600,262599040,5060,5060,5060,5060,0
|
|
20230802,164500,262599040,5060,5060,5060,5060,0
|
|
20230802,164400,262599040,5060,5060,5060,5060,0
|
|
20230802,164300,262599040,5060,5060,5060,5060,500
|
|
20230802,164200,262599040,5060,5060,5060,5060,0
|
|
20230802,164100,262599040,5060,5060,5060,5060,0
|
|
20230802,164000,262599040,5060,5060,5060,5060,0
|
|
20230802,163900,262599040,5060,5060,5060,5060,0
|
|
20230802,163800,262599040,5060,5060,5060,5060,0
|
|
20230802,163700,262599040,5060,5060,5060,5060,0
|
|
20230802,163600,262599040,5060,5060,5060,5060,0
|
|
20230802,163500,262599040,5060,5060,5060,5060,0
|
|
20230802,163400,262599040,5060,5060,5060,5060,0
|
|
20230802,163300,262599040,5060,5060,5060,5060,0
|
|
20230802,163200,262599040,5060,5060,5060,5060,0
|
|
20230802,163100,262599040,5060,5060,5060,5060,0
|
|
20230802,163000,262599040,5060,5060,5060,5060,0
|
|
20230802,162900,262599040,5060,5060,5060,5060,0
|
|
20230802,162800,262599040,5060,5060,5060,5060,0
|
|
20230802,162700,262599040,5060,5060,5060,5060,0
|
|
20230802,162600,262599040,5060,5060,5060,5060,0
|
|
20230802,162500,262599040,5060,5060,5060,5060,0
|
|
20230802,162400,262599040,5060,5060,5060,5060,0
|
|
20230802,162300,262599040,5060,5060,5060,5060,0
|
|
20230802,162200,262599040,5060,5060,5060,5060,0
|
|
20230802,162100,262599040,5060,5060,5060,5060,0
|
|
20230802,162000,262599040,5060,5060,5060,5060,0
|
|
20230802,161900,262599040,5060,5060,5060,5060,0
|
|
20230802,161800,262599040,5060,5060,5060,5060,0
|
|
20230802,161700,262599040,5060,5060,5060,5060,0
|
|
20230802,161600,262599040,5060,5060,5060,5060,0
|
|
20230802,161500,262599040,5060,5060,5060,5060,0
|
|
20230802,161400,262599040,5060,5060,5060,5060,0
|
|
20230802,161300,262599040,5060,5060,5060,5060,500
|
|
20230802,161200,262599040,5060,5060,5060,5060,0
|
|
20230802,161100,262599040,5060,5060,5060,5060,0
|
|
20230802,161000,262599040,5060,5060,5060,5060,0
|
|
20230802,160900,262599040,5060,5060,5060,5060,0
|
|
20230802,160800,262599040,5060,5060,5060,5060,0
|
|
20230802,160700,262599040,5060,5060,5060,5060,0
|
|
20230802,160600,262599040,5060,5060,5060,5060,0
|
|
20230802,160500,262599040,5060,5060,5060,5060,0
|
|
20230802,160400,262599040,5060,5060,5060,5060,0
|
|
20230802,160300,262599040,5060,5060,5060,5060,0
|
|
20230802,160200,262599040,5060,5060,5060,5060,0
|
|
20230802,160100,262599040,5060,5060,5060,5060,0
|
|
20230802,160000,262599040,5060,5060,5060,5060,0
|
|
20230802,155900,262599040,5060,5060,5060,5060,0
|
|
20230802,155800,262599040,5060,5060,5060,5060,0
|
|
20230802,155700,262599040,5060,5060,5060,5060,0
|
|
20230802,155600,262599040,5060,5060,5060,5060,0
|
|
20230802,155500,262599040,5060,5060,5060,5060,0
|
|
20230802,155400,262599040,5060,5060,5060,5060,0
|
|
20230802,155300,262599040,5060,5060,5060,5060,0
|
|
20230802,155200,262599040,5060,5060,5060,5060,0
|
|
20230802,155100,262599040,5060,5060,5060,5060,0
|
|
20230802,155000,262599040,5060,5060,5060,5060,0
|
|
20230802,154900,262599040,5060,5060,5060,5060,0
|
|
20230802,154800,262599040,5060,5060,5060,5060,0
|
|
20230802,154700,262599040,5060,5060,5060,5060,0
|
|
20230802,154600,262599040,5060,5060,5060,5060,0
|
|
20230802,154500,262599040,5060,5060,5060,5060,0
|
|
20230802,154400,262599040,5060,5060,5060,5060,0
|
|
20230802,154300,262599040,5060,5060,5060,5060,500
|
|
20230802,154200,262599040,5060,5060,5060,5060,0
|
|
20230802,154100,262599040,5060,5060,5060,5060,0
|
|
20230802,154000,262599040,5060,5060,5060,5060,0
|
|
20230802,153900,262599040,5060,5060,5060,5060,0
|
|
20230802,153800,262599040,5060,5060,5060,5060,0
|
|
20230802,153700,262599040,5060,5060,5060,5060,0
|
|
20230802,153600,262599040,5060,5060,5060,5060,0
|
|
20230802,153500,262599040,5060,5060,5060,5060,0
|
|
20230802,153400,262599040,5060,5060,5060,5060,0
|
|
20230802,153300,262599040,5060,5060,5060,5060,0
|
|
20230802,153200,262599040,5060,5060,5060,5060,0
|
|
20230802,153100,262599040,5060,5060,5060,5060,0
|
|
20230802,153000,262599040,5060,5060,5060,5060,500
|
|
20230802,152900,260069040,5060,5060,5060,5060,0
|
|
20230802,152800,260069040,5060,5060,5060,5060,0
|
|
20230802,152700,260069040,5060,5060,5060,5060,0
|
|
20230802,152600,260069040,5060,5060,5060,5060,0
|
|
20230802,152500,260069040,5060,5060,5060,5060,0
|
|
20230802,152400,260069040,5060,5060,5060,5060,0
|
|
20230802,152300,260069040,5060,5060,5060,5060,0
|
|
20230802,152200,260069040,5060,5060,5060,5060,0
|
|
20230802,152100,260069040,5060,5060,5060,5060,0
|
|
20230802,152000,260069040,5060,5060,5060,5060,0
|
|
20230802,151900,260069040,5060,5060,5060,5060,60
|
|
20230802,151800,259765440,5060,5070,5070,5060,160
|
|
20230802,151700,258955740,5070,5070,5070,5060,280
|
|
20230802,151600,257537640,5070,5060,5070,5060,726
|
|
20230802,151500,253860750,5050,5060,5060,5050,10
|
|
20230802,151400,253810200,5060,5060,5060,5030,280
|
|
20230802,151300,252399270,5050,5050,5050,5050,0
|
|
20230802,151200,252399270,5050,5050,5050,5050,0
|
|
20230802,151100,252399270,5050,5050,5050,5050,54
|
|
20230802,151000,252126570,5050,5050,5050,5050,0
|
|
20230802,150900,252126570,5050,5070,5070,5050,900
|
|
20230802,150800,247577520,5070,5070,5070,5070,308
|
|
20230802,150700,246015960,5070,5080,5080,5070,113
|
|
20230802,150600,245443030,5070,5080,5080,5070,11
|
|
20230802,150500,245387250,5070,5070,5070,5070,350
|
|
20230802,150400,243612750,5070,5070,5070,5070,100
|
|
20230802,150300,243105750,5070,5070,5070,5070,23
|
|
20230802,150200,242989140,5070,5070,5070,5070,0
|
|
20230802,150100,242989140,5070,5070,5070,5070,110
|
|
20230802,150000,242431440,5060,5060,5060,5060,0
|
|
20230802,145900,242431440,5060,5060,5060,5060,0
|
|
20230802,145800,242431440,5060,5060,5060,5060,0
|
|
20230802,145700,242431440,5060,5060,5060,5060,0
|
|
20230802,145600,242431440,5060,5060,5060,5060,48
|
|
20230802,145500,242188560,5060,5060,5060,5060,1
|
|
20230802,145400,242183500,5070,5070,5070,5070,0
|
|
20230802,145300,242183500,5070,5070,5070,5070,140
|
|
20230802,145200,241473700,5060,5060,5060,5060,0
|
|
20230802,145100,241473700,5060,5060,5060,5060,0
|
|
20230802,145000,241473700,5060,5060,5060,5060,0
|
|
20230802,144900,241473700,5060,5060,5060,5060,0
|
|
20230802,144800,241473700,5060,5060,5060,5060,0
|
|
20230802,144700,241473700,5060,5060,5060,5060,1085
|
|
20230802,144600,235983600,5070,5070,5070,5070,0
|
|
20230802,144500,235983600,5070,5070,5070,5070,262
|
|
20230802,144400,234655260,5070,5080,5080,5070,384
|
|
20230802,144300,232704630,5090,5090,5090,5090,0
|
|
20230802,144200,232704630,5090,5090,5090,5090,13
|
|
20230802,144100,232638460,5090,5090,5090,5090,0
|
|
20230802,144000,232638460,5090,5090,5090,5090,0
|
|
20230802,143900,232638460,5090,5090,5090,5090,7
|
|
20230802,143800,232602830,5090,5090,5090,5090,63
|
|
20230802,143700,232282160,5100,5100,5100,5100,0
|
|
20230802,143600,232282160,5100,5100,5100,5100,0
|
|
20230802,143500,232282160,5100,5100,5100,5100,0
|
|
20230802,143400,232282160,5100,5100,5100,5100,1
|
|
20230802,143300,232277060,5090,5090,5090,5090,0
|
|
20230802,143200,232277060,5090,5090,5090,5090,249
|
|
20230802,143100,231009650,5090,5080,5090,5080,535
|
|
20230802,143000,228288440,5070,5070,5070,5070,62
|
|
20230802,142900,227974100,5060,5060,5060,5060,0
|
|
20230802,142800,227974100,5060,5060,5060,5060,25
|
|
20230802,142700,227847600,5060,5060,5060,5060,0
|
|
20230802,142600,227847600,5060,5060,5060,5060,100
|
|
20230802,142500,227341600,5070,5070,5070,5070,0
|
|
20230802,142400,227341600,5070,5070,5070,5070,6
|
|
20230802,142300,227311180,5060,5060,5060,5060,0
|
|
20230802,142200,227311180,5060,5060,5060,5060,0
|
|
20230802,142100,227311180,5060,5060,5060,5060,0
|
|
20230802,142000,227311180,5060,5060,5060,5060,0
|
|
20230802,141900,227311180,5060,5060,5060,5060,70
|
|
20230802,141800,226956980,5070,5070,5070,5070,0
|
|
20230802,141700,226956980,5070,5070,5070,5070,0
|
|
20230802,141600,226956980,5070,5070,5070,5070,0
|
|
20230802,141500,226956980,5070,5070,5070,5060,520
|
|
20230802,141400,224323740,5070,5070,5070,5070,1
|
|
20230802,141300,224318670,5070,5070,5070,5070,0
|
|
20230802,141200,224318670,5070,5080,5080,5070,245
|
|
20230802,141100,223076500,5080,5080,5080,5080,46
|
|
20230802,141000,222842820,5080,5080,5080,5080,0
|
|
20230802,140900,222842820,5080,5080,5080,5080,0
|
|
20230802,140800,222842820,5080,5080,5080,5080,0
|
|
20230802,140700,222842820,5080,5080,5080,5080,10
|
|
20230802,140600,222792020,5090,5100,5100,5090,551
|
|
20230802,140500,219982430,5100,5100,5100,5100,0
|
|
20230802,140400,219982430,5100,5100,5100,5100,0
|
|
20230802,140300,219982430,5100,5100,5100,5100,1
|
|
20230802,140200,219977330,5100,5100,5100,5100,0
|
|
20230802,140100,219977330,5100,5100,5100,5100,1
|
|
20230802,140000,219972230,5100,5100,5100,5100,1
|
|
20230802,135900,219967130,5100,5100,5100,5100,0
|
|
20230802,135800,219967130,5100,5100,5100,5100,1
|
|
20230802,135700,219962030,5100,5100,5100,5100,1
|
|
20230802,135600,219956930,5070,5070,5070,5070,0
|
|
20230802,135500,219956930,5070,5100,5100,5070,110
|
|
20230802,135400,219398620,5100,5090,5100,5090,363
|
|
20230802,135300,217548320,5090,5080,5090,5070,645
|
|
20230802,135200,214271400,5080,5080,5080,5080,0
|
|
20230802,135100,214271400,5080,5080,5080,5080,2
|
|
20230802,135000,214261240,5080,5080,5080,5080,6
|
|
20230802,134900,214230760,5080,5080,5080,5080,1
|
|
20230802,134800,214225680,5080,5060,5080,5060,234
|
|
20230802,134700,213041340,5080,5080,5080,5080,0
|
|
20230802,134600,213041340,5080,5080,5080,5080,2
|
|
20230802,134500,213031180,5080,5080,5080,5080,0
|
|
20230802,134400,213031180,5080,5080,5080,5080,200
|
|
20230802,134300,212015180,5080,5080,5080,5080,707
|
|
20230802,134200,208423620,5080,5070,5080,5070,330
|
|
20230802,134100,206747260,5050,5060,5060,5050,1029
|
|
20230802,134000,201543290,5070,5070,5070,5070,0
|
|
20230802,133900,201543290,5070,5070,5070,5070,0
|
|
20230802,133800,201543290,5070,5070,5070,5070,312
|
|
20230802,133700,199961450,5080,5080,5080,5080,75
|
|
20230802,133600,199580450,5080,5080,5080,5080,0
|
|
20230802,133500,199580450,5080,5080,5080,5080,0
|
|
20230802,133400,199580450,5080,5080,5080,5080,22
|
|
20230802,133300,199468690,5090,5090,5090,5090,178
|
|
20230802,133200,198562670,5090,5090,5090,5090,0
|
|
20230802,133100,198562670,5090,5090,5090,5090,0
|
|
20230802,133000,198562670,5090,5090,5090,5090,0
|
|
20230802,132900,198562670,5090,5090,5090,5090,0
|
|
20230802,132800,198562670,5090,5090,5090,5090,0
|
|
20230802,132700,198562670,5090,5090,5090,5090,2
|
|
20230802,132600,198552490,5100,5100,5100,5100,0
|
|
20230802,132500,198552490,5100,5100,5100,5100,0
|
|
20230802,132400,198552490,5100,5100,5100,5100,1
|
|
20230802,132300,198547390,5100,5100,5100,5100,18
|
|
20230802,132200,198455590,5100,5100,5100,5100,0
|
|
20230802,132100,198455590,5100,5100,5100,5100,0
|
|
20230802,132000,198455590,5100,5100,5100,5100,0
|
|
20230802,131900,198455590,5100,5100,5100,5100,0
|
|
20230802,131800,198455590,5100,5100,5100,5100,0
|
|
20230802,131700,198455590,5100,5100,5100,5100,1
|
|
20230802,131600,198450490,5100,5100,5100,5100,0
|
|
20230802,131500,198450490,5100,5100,5100,5100,1
|
|
20230802,131400,198445390,5100,5100,5100,5100,2
|
|
20230802,131300,198435190,5100,5100,5100,5100,4
|
|
20230802,131200,198414790,5100,5100,5100,5100,2
|
|
20230802,131100,198404590,5100,5100,5100,5100,40
|
|
20230802,131000,198200590,5100,5100,5100,5100,0
|
|
20230802,130900,198200590,5100,5100,5100,5100,0
|
|
20230802,130800,198200590,5100,5100,5100,5100,102
|
|
20230802,130700,197680390,5100,5100,5100,5100,0
|
|
20230802,130600,197680390,5100,5100,5100,5100,0
|
|
20230802,130500,197680390,5100,5090,5100,5090,101
|
|
20230802,130400,197166290,5090,5090,5090,5090,0
|
|
20230802,130300,197166290,5090,5090,5090,5090,0
|
|
20230802,130200,197166290,5090,5090,5090,5090,0
|
|
20230802,130100,197166290,5090,5090,5090,5090,0
|
|
20230802,130000,197166290,5090,5090,5090,5090,440
|
|
20230802,125900,194926690,5090,5090,5090,5070,2092
|
|
20230802,125800,184291470,5090,5100,5100,5090,296
|
|
20230802,125700,182784270,5100,5100,5100,5100,447
|
|
20230802,125600,180504570,5100,5100,5100,5100,150
|
|
20230802,125500,179739570,5100,5100,5100,5100,100
|
|
20230802,125400,179229570,5100,5120,5120,5100,1646
|
|
20230802,125300,170813330,5120,5120,5120,5120,28
|
|
20230802,125200,170669970,5120,5120,5120,5120,49
|
|
20230802,125100,170419090,5120,5120,5120,5120,18
|
|
20230802,125000,170326930,5120,5120,5120,5120,310
|
|
20230802,124900,168739730,5120,5120,5120,5120,0
|
|
20230802,124800,168739730,5120,5120,5120,5120,0
|
|
20230802,124700,168739730,5120,5120,5120,5120,0
|
|
20230802,124600,168739730,5120,5120,5120,5120,0
|
|
20230802,124500,168739730,5120,5120,5120,5120,234
|
|
20230802,124400,167541650,5120,5120,5120,5120,7
|
|
20230802,124300,167505810,5120,5120,5120,5120,1
|
|
20230802,124200,167500690,5140,5120,5140,5120,2
|
|
20230802,124100,167490430,5120,5130,5130,5120,300
|
|
20230802,124000,165953800,5140,5140,5140,5140,0
|
|
20230802,123900,165953800,5140,5140,5140,5140,0
|
|
20230802,123800,165953800,5140,5140,5140,5140,0
|
|
20230802,123700,165953800,5140,5140,5140,5140,0
|
|
20230802,123600,165953800,5140,5140,5140,5140,0
|
|
20230802,123500,165953800,5140,5130,5140,5130,2
|
|
20230802,123400,165943530,5130,5130,5130,5130,0
|
|
20230802,123300,165943530,5130,5130,5130,5130,0
|
|
20230802,123200,165943530,5130,5130,5130,5130,0
|
|
20230802,123100,165943530,5130,5130,5130,5130,0
|
|
20230802,123000,165943530,5130,5130,5130,5130,90
|
|
20230802,122900,165481830,5130,5130,5130,5130,20
|
|
20230802,122800,165379230,5130,5130,5130,5130,0
|
|
20230802,122700,165379230,5130,5130,5130,5130,1
|
|
20230802,122600,165374100,5130,5130,5130,5130,0
|
|
20230802,122500,165374100,5130,5130,5130,5130,89
|
|
20230802,122400,164917530,5130,5130,5130,5130,105
|
|
20230802,122300,164378880,5130,5130,5130,5130,0
|
|
20230802,122200,164378880,5130,5130,5130,5130,0
|
|
20230802,122100,164378880,5130,5130,5130,5130,2
|
|
20230802,122000,164368620,5130,5130,5130,5130,3
|
|
20230802,121900,164353230,5130,5130,5130,5130,0
|
|
20230802,121800,164353230,5130,5130,5130,5130,96
|
|
20230802,121700,163860750,5130,5130,5130,5130,4
|
|
20230802,121600,163840230,5130,5130,5130,5130,0
|
|
20230802,121500,163840230,5130,5130,5130,5130,7
|
|
20230802,121400,163804320,5140,5140,5140,5140,200
|
|
20230802,121300,162776320,5120,5120,5120,5120,0
|
|
20230802,121200,162776320,5120,5120,5120,5120,0
|
|
20230802,121100,162776320,5120,5130,5130,5120,48
|
|
20230802,121000,162530520,5120,5140,5140,5120,453
|
|
20230802,120900,160202320,5120,5120,5120,5120,0
|
|
20230802,120800,160202320,5120,5120,5120,5120,0
|
|
20230802,120700,160202320,5120,5120,5120,5120,0
|
|
20230802,120600,160202320,5120,5120,5120,5120,0
|
|
20230802,120500,160202320,5120,5120,5120,5120,100
|
|
20230802,120400,159690320,5120,5120,5120,5120,0
|
|
20230802,120300,159690320,5120,5120,5120,5120,0
|
|
20230802,120200,159690320,5120,5120,5120,5120,0
|
|
20230802,120100,159690320,5120,5120,5120,5120,0
|
|
20230802,120000,159690320,5120,5120,5120,5120,0
|
|
20230802,115900,159690320,5120,5120,5120,5120,0
|
|
20230802,115800,159690320,5120,5120,5120,5120,5
|
|
20230802,115700,159664720,5120,5120,5120,5120,0
|
|
20230802,115600,159664720,5120,5120,5120,5120,0
|
|
20230802,115500,159664720,5120,5120,5120,5120,1
|
|
20230802,115400,159659600,5140,5120,5140,5120,129
|
|
20230802,115300,158996820,5100,5100,5100,5100,0
|
|
20230802,115200,158996820,5100,5100,5100,5100,0
|
|
20230802,115100,158996820,5100,5100,5100,5100,1
|
|
20230802,115000,158991720,5100,5100,5100,5100,666
|
|
20230802,114900,155595120,5100,5110,5120,5100,1444
|
|
20230802,114800,148227890,5110,5110,5110,5110,292
|
|
20230802,114700,146735770,5120,5130,5130,5120,4842
|
|
20230802,114600,121920860,5140,5140,5140,5140,9
|
|
20230802,114500,121874600,5140,5140,5140,5140,51
|
|
20230802,114400,121612460,5140,5140,5140,5140,89
|
|
20230802,114300,121155000,5140,5140,5140,5140,11
|
|
20230802,114200,121098460,5140,5140,5140,5140,0
|
|
20230802,114100,121098460,5140,5140,5140,5140,594
|
|
20230802,114000,118045300,5150,5160,5160,5150,871
|
|
20230802,113900,113559640,5160,5170,5170,5160,2
|
|
20230802,113800,113549310,5190,5160,5190,5160,3
|
|
20230802,113700,113533780,5160,5160,5160,5160,0
|
|
20230802,113600,113533780,5160,5160,5160,5160,0
|
|
20230802,113500,113533780,5160,5160,5160,5160,92
|
|
20230802,113400,113059060,5160,5160,5160,5160,120
|
|
20230802,113300,112439860,5160,5160,5160,5160,0
|
|
20230802,113200,112439860,5160,5160,5160,5160,50
|
|
20230802,113100,112181860,5160,5160,5160,5160,0
|
|
20230802,113000,112181860,5160,5160,5160,5160,5
|
|
20230802,112900,112156060,5160,5160,5160,5160,400
|
|
20230802,112800,110092060,5160,5160,5160,5160,0
|
|
20230802,112700,110092060,5160,5160,5160,5160,0
|
|
20230802,112600,110092060,5160,5170,5170,5160,430
|
|
20230802,112500,107873240,5160,5160,5160,5160,300
|
|
20230802,112400,106325240,5160,5160,5160,5160,0
|
|
20230802,112300,106325240,5160,5180,5180,5160,509
|
|
20230802,112200,103694070,5190,5190,5190,5190,0
|
|
20230802,112100,103694070,5190,5190,5190,5190,0
|
|
20230802,112000,103694070,5190,5190,5190,5190,18
|
|
20230802,111900,103600650,5200,5200,5200,5200,0
|
|
20230802,111800,103600650,5200,5200,5200,5200,0
|
|
20230802,111700,103600650,5200,5200,5200,5200,0
|
|
20230802,111600,103600650,5200,5200,5200,5200,25
|
|
20230802,111500,103470650,5200,5200,5200,5200,1102
|
|
20230802,111400,97740250,5220,5220,5220,5220,3
|
|
20230802,111300,97724590,5220,5220,5220,5220,1
|
|
20230802,111200,97719370,5210,5210,5210,5210,0
|
|
20230802,111100,97719370,5210,5210,5210,5210,0
|
|
20230802,111000,97719370,5210,5210,5210,5210,47
|
|
20230802,110900,97474500,5210,5210,5220,5210,88
|
|
20230802,110800,97015260,5210,5210,5210,5210,19
|
|
20230802,110700,96916270,5210,5210,5210,5210,0
|
|
20230802,110600,96916270,5210,5210,5210,5210,0
|
|
20230802,110500,96916270,5210,5210,5210,5210,0
|
|
20230802,110400,96916270,5210,5210,5210,5210,310
|
|
20230802,110300,95301170,5210,5210,5210,5210,0
|
|
20230802,110200,95301170,5210,5210,5210,5210,10
|
|
20230802,110100,95249070,5210,5210,5210,5210,0
|
|
20230802,110000,95249070,5210,5210,5210,5210,0
|
|
20230802,105900,95249070,5210,5220,5220,5210,1461
|
|
20230802,105800,87625170,5220,5220,5220,5220,10
|
|
20230802,105700,87572970,5220,5220,5220,5220,0
|
|
20230802,105600,87572970,5220,5220,5220,5220,0
|
|
20230802,105500,87572970,5220,5220,5220,5220,1
|
|
20230802,105400,87567750,5230,5260,5260,5230,432
|
|
20230802,105300,85304680,5260,5260,5260,5260,0
|
|
20230802,105200,85304680,5260,5250,5260,5250,120
|
|
20230802,105100,84674670,5270,5270,5270,5270,5
|
|
20230802,105000,84648320,5270,5260,5270,5260,159
|
|
20230802,104900,83811970,5260,5260,5260,5260,0
|
|
20230802,104800,83811970,5260,5260,5260,5260,0
|
|
20230802,104700,83811970,5260,5260,5260,5250,174
|
|
20230802,104600,82896820,5270,5270,5270,5270,0
|
|
20230802,104500,82896820,5270,5270,5270,5270,5
|
|
20230802,104400,82870470,5270,5260,5270,5260,83
|
|
20230802,104300,82433660,5250,5250,5250,5250,0
|
|
20230802,104200,82433660,5250,5250,5250,5250,0
|
|
20230802,104100,82433660,5250,5250,5250,5250,0
|
|
20230802,104000,82433660,5250,5250,5250,5250,36
|
|
20230802,103900,82244660,5250,5250,5250,5250,180
|
|
20230802,103800,81299660,5250,5250,5250,5250,18
|
|
20230802,103700,81205160,5250,5250,5250,5250,2
|
|
20230802,103600,81194660,5240,5240,5240,5240,0
|
|
20230802,103500,81194660,5240,5240,5240,5240,5
|
|
20230802,103400,81168460,5240,5240,5240,5240,16
|
|
20230802,103300,81084620,5240,5240,5240,5240,7
|
|
20230802,103200,81047940,5240,5240,5240,5240,14
|
|
20230802,103100,80974580,5240,5240,5240,5240,0
|
|
20230802,103000,80974580,5240,5240,5240,5240,2
|
|
20230802,102900,80964100,5230,5230,5230,5230,0
|
|
20230802,102800,80964100,5230,5230,5230,5230,41
|
|
20230802,102700,80749670,5240,5240,5240,5240,0
|
|
20230802,102600,80749670,5240,5240,5240,5240,0
|
|
20230802,102500,80749670,5240,5240,5240,5240,0
|
|
20230802,102400,80749670,5240,5240,5240,5240,0
|
|
20230802,102300,80749670,5240,5240,5240,5240,0
|
|
20230802,102200,80749670,5240,5240,5240,5240,0
|
|
20230802,102100,80749670,5240,5240,5240,5240,0
|
|
20230802,102000,80749670,5240,5240,5240,5240,0
|
|
20230802,101900,80749670,5240,5240,5240,5240,0
|
|
20230802,101800,80749670,5240,5270,5280,5220,131
|
|
20230802,101700,80061570,5270,5210,5270,5210,3621
|
|
20230802,101600,61036260,5200,5200,5200,5200,0
|
|
20230802,101500,61036260,5200,5200,5200,5200,0
|
|
20230802,101400,61036260,5200,5210,5210,5200,29
|
|
20230802,101300,60885430,5210,5210,5210,5210,200
|
|
20230802,101200,59843430,5210,5210,5210,5210,196
|
|
20230802,101100,58822270,5210,5210,5210,5210,1
|
|
20230802,101000,58817060,5210,5210,5210,5210,42
|
|
20230802,100900,58598240,5230,5230,5230,5230,5
|
|
20230802,100800,58572090,5220,5210,5220,5210,272
|
|
20230802,100700,57153460,5210,5210,5210,5210,0
|
|
20230802,100600,57153460,5210,5210,5210,5210,0
|
|
20230802,100500,57153460,5210,5210,5210,5210,0
|
|
20230802,100400,57153460,5210,5210,5210,5210,0
|
|
20230802,100300,57153460,5210,5210,5210,5210,281
|
|
20230802,100200,55689450,5210,5210,5210,5210,0
|
|
20230802,100100,55689450,5210,5210,5210,5210,0
|
|
20230802,100000,55689450,5210,5210,5210,5210,0
|
|
20230802,095900,55689450,5210,5210,5210,5210,20
|
|
20230802,095800,55585250,5200,5200,5200,5200,245
|
|
20230802,095700,54311250,5200,5180,5200,5170,316
|
|
20230802,095600,52669840,5170,5170,5170,5170,0
|
|
20230802,095500,52669840,5170,5170,5170,5170,0
|
|
20230802,095400,52669840,5170,5170,5170,5170,31
|
|
20230802,095300,52509570,5160,5160,5160,5160,231
|
|
20230802,095200,51317610,5160,5200,5200,5160,262
|
|
20230802,095100,49965620,5200,5200,5200,5200,5
|
|
20230802,095000,49939620,5210,5210,5210,5210,0
|
|
20230802,094900,49939620,5210,5210,5210,5210,1
|
|
20230802,094800,49934410,5210,5210,5210,5210,0
|
|
20230802,094700,49934410,5210,5170,5210,5170,421
|
|
20230802,094600,47757800,5210,5210,5210,5180,302
|
|
20230802,094500,46190320,5200,5200,5200,5200,147
|
|
20230802,094400,45425920,5200,5180,5200,5180,191
|
|
20230802,094300,44436520,5180,5180,5180,5180,10
|
|
20230802,094200,44384720,5180,5180,5180,5180,10
|
|
20230802,094100,44332920,5180,5180,5180,5180,0
|
|
20230802,094000,44332920,5180,5200,5200,5180,2
|
|
20230802,093900,44322540,5190,5190,5190,5190,30
|
|
20230802,093800,44166840,5190,5180,5190,5180,3
|
|
20230802,093700,44151290,5160,5160,5160,5160,25
|
|
20230802,093600,44022290,5170,5160,5170,5160,145
|
|
20230802,093500,43272660,5120,5160,5160,5120,2149
|
|
20230802,093400,32236700,5160,5190,5190,5160,334
|
|
20230802,093300,30507040,5200,5200,5200,5200,2
|
|
20230802,093200,30496640,5190,5190,5190,5190,24
|
|
20230802,093100,30372080,5190,5180,5190,5180,276
|
|
20230802,093000,28942130,5160,5160,5160,5160,0
|
|
20230802,092900,28942130,5160,5160,5160,5160,65
|
|
20230802,092800,28606730,5150,5150,5150,5150,338
|
|
20230802,092700,26866030,5160,5180,5180,5160,17
|
|
20230802,092600,26778150,5160,5160,5160,5160,150
|
|
20230802,092500,26004150,5160,5170,5170,5160,200
|
|
20230802,092400,24971130,5180,5180,5180,5180,51
|
|
20230802,092300,24706950,5180,5190,5190,5180,334
|
|
20230802,092200,22975830,5190,5190,5190,5190,0
|
|
20230802,092100,22975830,5190,5190,5190,5190,200
|
|
20230802,092000,21937830,5190,5190,5190,5190,5
|
|
20230802,091900,21911880,5190,5190,5190,5190,1
|
|
20230802,091800,21906690,5190,5190,5190,5190,222
|
|
20230802,091700,20754510,5200,5220,5220,5200,11
|
|
20230802,091600,20697290,5190,5190,5190,5190,100
|
|
20230802,091500,20178290,5230,5220,5230,5220,17
|
|
20230802,091400,20089480,5230,5230,5230,5230,1
|
|
20230802,091300,20084250,5190,5230,5230,5190,12
|
|
20230802,091200,20021830,5230,5230,5230,5230,18
|
|
20230802,091100,19927690,5230,5230,5230,5230,1
|
|
20230802,091000,19922460,5230,5140,5230,5140,368
|
|
20230802,090900,18019860,5140,5150,5150,5140,101
|
|
20230802,090800,17499720,5150,5150,5150,5150,5
|
|
20230802,090700,17473970,5180,5180,5180,5180,1
|
|
20230802,090600,17468790,5180,5160,5180,5150,606
|
|
20230802,090500,14343630,5160,5220,5220,5160,1113
|
|
20230802,090400,8588340,5220,5210,5220,5210,27
|
|
20230802,090300,8447660,5210,5210,5210,5210,98
|
|
20230802,090200,7937080,5210,5180,5210,5180,50
|
|
20230802,090100,7677960,5180,5180,5180,5180,0
|
|
20230802,090000,7677960,5180,5140,5180,5130,1492
|