614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191100,187958910,5230,5230,5230,5230,1639
|
|
20230810,191000,187958910,5230,5230,5230,5230,0
|
|
20230810,190900,187958910,5230,5230,5230,5230,0
|
|
20230810,190800,187958910,5230,5230,5230,5230,0
|
|
20230810,190700,187958910,5230,5230,5230,5230,0
|
|
20230810,190600,187958910,5230,5230,5230,5230,0
|
|
20230810,190500,187958910,5230,5230,5230,5230,0
|
|
20230810,190400,187958910,5230,5230,5230,5230,0
|
|
20230810,190300,187958910,5230,5230,5230,5230,0
|
|
20230810,190200,187958910,5230,5230,5230,5230,0
|
|
20230810,190100,187958910,5230,5230,5230,5230,0
|
|
20230810,190000,187958910,5230,5230,5230,5230,0
|
|
20230810,185900,187958910,5230,5230,5230,5230,0
|
|
20230810,185800,187958910,5230,5230,5230,5230,0
|
|
20230810,185700,187958910,5230,5230,5230,5230,0
|
|
20230810,185600,187958910,5230,5230,5230,5230,0
|
|
20230810,185500,187958910,5230,5230,5230,5230,0
|
|
20230810,185400,187958910,5230,5230,5230,5230,0
|
|
20230810,185300,187958910,5230,5230,5230,5230,0
|
|
20230810,185200,187958910,5230,5230,5230,5230,0
|
|
20230810,185100,187958910,5230,5230,5230,5230,0
|
|
20230810,185000,187958910,5230,5230,5230,5230,0
|
|
20230810,184900,187958910,5230,5230,5230,5230,0
|
|
20230810,184800,187958910,5230,5230,5230,5230,0
|
|
20230810,184700,187958910,5230,5230,5230,5230,0
|
|
20230810,184600,187958910,5230,5230,5230,5230,0
|
|
20230810,184500,187958910,5230,5230,5230,5230,0
|
|
20230810,184400,187958910,5230,5230,5230,5230,0
|
|
20230810,184300,187958910,5230,5230,5230,5230,0
|
|
20230810,184200,187958910,5230,5230,5230,5230,0
|
|
20230810,184100,187958910,5230,5230,5230,5230,1639
|
|
20230810,184000,187958910,5230,5230,5230,5230,0
|
|
20230810,183900,187958910,5230,5230,5230,5230,0
|
|
20230810,183800,187958910,5230,5230,5230,5230,0
|
|
20230810,183700,187958910,5230,5230,5230,5230,0
|
|
20230810,183600,187958910,5230,5230,5230,5230,0
|
|
20230810,183500,187958910,5230,5230,5230,5230,0
|
|
20230810,183400,187958910,5230,5230,5230,5230,0
|
|
20230810,183300,187958910,5230,5230,5230,5230,0
|
|
20230810,183200,187958910,5230,5230,5230,5230,0
|
|
20230810,183100,187958910,5230,5230,5230,5230,0
|
|
20230810,183000,187958910,5230,5230,5230,5230,0
|
|
20230810,182900,187958910,5230,5230,5230,5230,0
|
|
20230810,182800,187958910,5230,5230,5230,5230,0
|
|
20230810,182700,187958910,5230,5230,5230,5230,0
|
|
20230810,182600,187958910,5230,5230,5230,5230,0
|
|
20230810,182500,187958910,5230,5230,5230,5230,0
|
|
20230810,182400,187958910,5230,5230,5230,5230,0
|
|
20230810,182300,187958910,5230,5230,5230,5230,0
|
|
20230810,182200,187958910,5230,5230,5230,5230,0
|
|
20230810,182100,187958910,5230,5230,5230,5230,0
|
|
20230810,182000,187958910,5230,5230,5230,5230,0
|
|
20230810,181900,187958910,5230,5230,5230,5230,0
|
|
20230810,181800,187958910,5230,5230,5230,5230,0
|
|
20230810,181700,187958910,5230,5230,5230,5230,0
|
|
20230810,181600,187958910,5230,5230,5230,5230,0
|
|
20230810,181500,187958910,5230,5230,5230,5230,0
|
|
20230810,181400,187958910,5230,5230,5230,5230,0
|
|
20230810,181300,187958910,5230,5230,5230,5230,0
|
|
20230810,181200,187958910,5230,5230,5230,5230,0
|
|
20230810,181100,187958910,5230,5230,5230,5230,1639
|
|
20230810,181000,187958910,5230,5230,5230,5230,0
|
|
20230810,180900,187958910,5230,5230,5230,5230,0
|
|
20230810,180800,187958910,5230,5230,5230,5230,0
|
|
20230810,180700,187958910,5230,5230,5230,5230,0
|
|
20230810,180600,187958910,5230,5230,5230,5230,0
|
|
20230810,180500,187958910,5230,5230,5230,5230,0
|
|
20230810,180400,187958910,5230,5230,5230,5230,0
|
|
20230810,180300,187958910,5230,5230,5230,5230,0
|
|
20230810,180200,187958910,5230,5230,5230,5230,0
|
|
20230810,180100,187958910,5230,5230,5230,5230,0
|
|
20230810,180000,187958910,5230,5230,5230,5230,0
|
|
20230810,175900,187958910,5230,5230,5230,5230,0
|
|
20230810,175800,187958910,5230,5230,5230,5230,0
|
|
20230810,175700,187958910,5230,5230,5230,5230,0
|
|
20230810,175600,187958910,5230,5230,5230,5230,0
|
|
20230810,175500,187958910,5230,5230,5230,5230,0
|
|
20230810,175400,187958910,5230,5230,5230,5230,0
|
|
20230810,175300,187958910,5230,5230,5230,5230,0
|
|
20230810,175200,187958910,5230,5230,5230,5230,0
|
|
20230810,175100,187958910,5230,5230,5230,5230,0
|
|
20230810,175000,187958910,5230,5230,5230,5230,0
|
|
20230810,174900,187958910,5230,5230,5230,5230,0
|
|
20230810,174800,187958910,5230,5230,5230,5230,0
|
|
20230810,174700,187958910,5230,5230,5230,5230,0
|
|
20230810,174600,187958910,5230,5230,5230,5230,0
|
|
20230810,174500,187958910,5230,5230,5230,5230,0
|
|
20230810,174400,187958910,5230,5230,5230,5230,0
|
|
20230810,174300,187958910,5230,5230,5230,5230,0
|
|
20230810,174200,187958910,5230,5230,5230,5230,0
|
|
20230810,174100,187958910,5230,5230,5230,5230,1639
|
|
20230810,174000,187958910,5230,5230,5230,5230,0
|
|
20230810,173900,187958910,5230,5230,5230,5230,0
|
|
20230810,173800,187958910,5230,5230,5230,5230,0
|
|
20230810,173700,187958910,5230,5230,5230,5230,0
|
|
20230810,173600,187958910,5230,5230,5230,5230,0
|
|
20230810,173500,187958910,5230,5230,5230,5230,0
|
|
20230810,173400,187958910,5230,5230,5230,5230,0
|
|
20230810,173300,187958910,5230,5230,5230,5230,0
|
|
20230810,173200,187958910,5230,5230,5230,5230,0
|
|
20230810,173100,187958910,5230,5230,5230,5230,0
|
|
20230810,173000,187958910,5230,5230,5230,5230,0
|
|
20230810,172900,187958910,5230,5230,5230,5230,0
|
|
20230810,172800,187958910,5230,5230,5230,5230,0
|
|
20230810,172700,187958910,5230,5230,5230,5230,0
|
|
20230810,172600,187958910,5230,5230,5230,5230,0
|
|
20230810,172500,187958910,5230,5230,5230,5230,0
|
|
20230810,172400,187958910,5230,5230,5230,5230,0
|
|
20230810,172300,187958910,5230,5230,5230,5230,0
|
|
20230810,172200,187958910,5230,5230,5230,5230,0
|
|
20230810,172100,187958910,5230,5230,5230,5230,0
|
|
20230810,172000,187958910,5230,5230,5230,5230,0
|
|
20230810,171900,187958910,5230,5230,5230,5230,0
|
|
20230810,171800,187958910,5230,5230,5230,5230,0
|
|
20230810,171700,187958910,5230,5230,5230,5230,0
|
|
20230810,171600,187958910,5230,5230,5230,5230,0
|
|
20230810,171500,187958910,5230,5230,5230,5230,0
|
|
20230810,171400,187958910,5230,5230,5230,5230,0
|
|
20230810,171300,187958910,5230,5230,5230,5230,0
|
|
20230810,171200,187958910,5230,5230,5230,5230,0
|
|
20230810,171100,187958910,5230,5230,5230,5230,1639
|
|
20230810,171000,187958910,5230,5230,5230,5230,0
|
|
20230810,170900,187958910,5230,5230,5230,5230,0
|
|
20230810,170800,187958910,5230,5230,5230,5230,0
|
|
20230810,170700,187958910,5230,5230,5230,5230,0
|
|
20230810,170600,187958910,5230,5230,5230,5230,0
|
|
20230810,170500,187958910,5230,5230,5230,5230,0
|
|
20230810,170400,187958910,5230,5230,5230,5230,0
|
|
20230810,170300,187958910,5230,5230,5230,5230,0
|
|
20230810,170200,187958910,5230,5230,5230,5230,0
|
|
20230810,170100,187958910,5230,5230,5230,5230,0
|
|
20230810,170000,187958910,5230,5230,5230,5230,0
|
|
20230810,165900,187958910,5230,5230,5230,5230,0
|
|
20230810,165800,187958910,5230,5230,5230,5230,0
|
|
20230810,165700,187958910,5230,5230,5230,5230,0
|
|
20230810,165600,187958910,5230,5230,5230,5230,0
|
|
20230810,165500,187958910,5230,5230,5230,5230,0
|
|
20230810,165400,187958910,5230,5230,5230,5230,0
|
|
20230810,165300,187958910,5230,5230,5230,5230,0
|
|
20230810,165200,187958910,5230,5230,5230,5230,0
|
|
20230810,165100,187958910,5230,5230,5230,5230,0
|
|
20230810,165000,187958910,5230,5230,5230,5230,0
|
|
20230810,164900,187958910,5230,5230,5230,5230,0
|
|
20230810,164800,187958910,5230,5230,5230,5230,0
|
|
20230810,164700,187958910,5230,5230,5230,5230,0
|
|
20230810,164600,187958910,5230,5230,5230,5230,0
|
|
20230810,164500,187958910,5230,5230,5230,5230,0
|
|
20230810,164400,187958910,5230,5230,5230,5230,0
|
|
20230810,164300,187958910,5230,5230,5230,5230,0
|
|
20230810,164200,187958910,5230,5230,5230,5230,0
|
|
20230810,164100,187958910,5230,5230,5230,5230,1639
|
|
20230810,164000,187958910,5230,5230,5230,5230,0
|
|
20230810,163900,187958910,5230,5230,5230,5230,0
|
|
20230810,163800,187958910,5230,5230,5230,5230,0
|
|
20230810,163700,187958910,5230,5230,5230,5230,0
|
|
20230810,163600,187958910,5230,5230,5230,5230,0
|
|
20230810,163500,187958910,5230,5230,5230,5230,0
|
|
20230810,163400,187958910,5230,5230,5230,5230,0
|
|
20230810,163300,187958910,5230,5230,5230,5230,0
|
|
20230810,163200,187958910,5230,5230,5230,5230,0
|
|
20230810,163100,187958910,5230,5230,5230,5230,0
|
|
20230810,163000,187958910,5230,5230,5230,5230,0
|
|
20230810,162900,187958910,5230,5230,5230,5230,0
|
|
20230810,162800,187958910,5230,5230,5230,5230,0
|
|
20230810,162700,187958910,5230,5230,5230,5230,0
|
|
20230810,162600,187958910,5230,5230,5230,5230,0
|
|
20230810,162500,187958910,5230,5230,5230,5230,0
|
|
20230810,162400,187958910,5230,5230,5230,5230,0
|
|
20230810,162300,187958910,5230,5230,5230,5230,0
|
|
20230810,162200,187958910,5230,5230,5230,5230,0
|
|
20230810,162100,187958910,5230,5230,5230,5230,0
|
|
20230810,162000,187958910,5230,5230,5230,5230,0
|
|
20230810,161900,187958910,5230,5230,5230,5230,0
|
|
20230810,161800,187958910,5230,5230,5230,5230,0
|
|
20230810,161700,187958910,5230,5230,5230,5230,0
|
|
20230810,161600,187958910,5230,5230,5230,5230,0
|
|
20230810,161500,187958910,5230,5230,5230,5230,0
|
|
20230810,161400,187958910,5230,5230,5230,5230,0
|
|
20230810,161300,187958910,5230,5230,5230,5230,0
|
|
20230810,161200,187958910,5230,5230,5230,5230,0
|
|
20230810,161100,187958910,5230,5230,5230,5230,1639
|
|
20230810,161000,187958910,5230,5230,5230,5230,0
|
|
20230810,160900,187958910,5230,5230,5230,5230,0
|
|
20230810,160800,187958910,5230,5230,5230,5230,0
|
|
20230810,160700,187958910,5230,5230,5230,5230,0
|
|
20230810,160600,187958910,5230,5230,5230,5230,0
|
|
20230810,160500,187958910,5230,5230,5230,5230,0
|
|
20230810,160400,187958910,5230,5230,5230,5230,0
|
|
20230810,160300,187958910,5230,5230,5230,5230,0
|
|
20230810,160200,187958910,5230,5230,5230,5230,0
|
|
20230810,160100,187958910,5230,5230,5230,5230,0
|
|
20230810,160000,187958910,5230,5230,5230,5230,0
|
|
20230810,155900,187958910,5230,5230,5230,5230,0
|
|
20230810,155800,187958910,5230,5230,5230,5230,0
|
|
20230810,155700,187958910,5230,5230,5230,5230,0
|
|
20230810,155600,187958910,5230,5230,5230,5230,0
|
|
20230810,155500,187958910,5230,5230,5230,5230,0
|
|
20230810,155400,187958910,5230,5230,5230,5230,0
|
|
20230810,155300,187958910,5230,5230,5230,5230,0
|
|
20230810,155200,187958910,5230,5230,5230,5230,0
|
|
20230810,155100,187958910,5230,5230,5230,5230,0
|
|
20230810,155000,187958910,5230,5230,5230,5230,0
|
|
20230810,154900,187958910,5230,5230,5230,5230,0
|
|
20230810,154800,187958910,5230,5230,5230,5230,0
|
|
20230810,154700,187958910,5230,5230,5230,5230,0
|
|
20230810,154600,187958910,5230,5230,5230,5230,0
|
|
20230810,154500,187958910,5230,5230,5230,5230,0
|
|
20230810,154400,187958910,5230,5230,5230,5230,0
|
|
20230810,154300,187958910,5230,5230,5230,5230,0
|
|
20230810,154200,187958910,5230,5230,5230,5230,0
|
|
20230810,154100,187958910,5230,5230,5230,5230,1639
|
|
20230810,154000,187958910,5230,5230,5230,5230,0
|
|
20230810,153900,187958910,5230,5230,5230,5230,0
|
|
20230810,153800,187958910,5230,5230,5230,5230,0
|
|
20230810,153700,187958910,5230,5230,5230,5230,0
|
|
20230810,153600,187958910,5230,5230,5230,5230,0
|
|
20230810,153500,187958910,5230,5230,5230,5230,0
|
|
20230810,153400,187958910,5230,5230,5230,5230,0
|
|
20230810,153300,187958910,5230,5230,5230,5230,0
|
|
20230810,153200,187958910,5230,5230,5230,5230,0
|
|
20230810,153100,187958910,5230,5230,5230,5230,0
|
|
20230810,153000,187958910,5230,5230,5230,5230,1639
|
|
20230810,152900,179386940,5180,5180,5180,5180,0
|
|
20230810,152800,179386940,5180,5180,5180,5180,0
|
|
20230810,152700,179386940,5180,5180,5180,5180,0
|
|
20230810,152600,179386940,5180,5180,5180,5180,0
|
|
20230810,152500,179386940,5180,5180,5180,5180,0
|
|
20230810,152400,179386940,5180,5180,5180,5180,0
|
|
20230810,152300,179386940,5180,5180,5180,5180,0
|
|
20230810,152200,179386940,5180,5180,5180,5180,0
|
|
20230810,152100,179386940,5180,5180,5180,5180,0
|
|
20230810,152000,179386940,5180,5180,5180,5180,0
|
|
20230810,151900,179386940,5180,5220,5220,5180,1359
|
|
20230810,151800,172312570,5210,5210,5210,5210,400
|
|
20230810,151700,170228570,5210,5200,5210,5200,314
|
|
20230810,151600,168592670,5200,5210,5210,5190,371
|
|
20230810,151500,166662900,5210,5210,5210,5210,10
|
|
20230810,151400,166610800,5210,5210,5210,5210,100
|
|
20230810,151300,166089800,5210,5210,5210,5210,236
|
|
20230810,151200,164860240,5210,5210,5210,5210,1042
|
|
20230810,151100,159431420,5210,5210,5210,5210,223
|
|
20230810,151000,158269590,5190,5200,5200,5190,344
|
|
20230810,150900,156484030,5200,5200,5200,5200,0
|
|
20230810,150800,156484030,5200,5200,5200,5200,1
|
|
20230810,150700,156478830,5220,5210,5220,5210,3637
|
|
20230810,150600,137499900,5210,5210,5210,5210,379
|
|
20230810,150500,135525310,5220,5220,5220,5220,440
|
|
20230810,150400,133228510,5210,5210,5210,5210,51
|
|
20230810,150300,132962800,5220,5220,5220,5220,116
|
|
20230810,150200,132357280,5220,5220,5220,5220,268
|
|
20230810,150100,130958320,5210,5210,5210,5210,1237
|
|
20230810,150000,124513550,5200,5200,5210,5200,1158
|
|
20230810,145900,118489900,5200,5180,5200,5180,1008
|
|
20230810,145800,113254510,5180,5180,5180,5180,40
|
|
20230810,145700,113047310,5180,5180,5180,5180,100
|
|
20230810,145600,112529310,5180,5180,5180,5180,0
|
|
20230810,145500,112529310,5180,5180,5180,5180,619
|
|
20230810,145400,109322890,5180,5180,5180,5170,442
|
|
20230810,145300,107034030,5170,5170,5170,5170,216
|
|
20230810,145200,105917310,5160,5160,5160,5160,0
|
|
20230810,145100,105917310,5160,5160,5160,5160,0
|
|
20230810,145000,105917310,5160,5160,5160,5160,100
|
|
20230810,144900,105401310,5160,5160,5160,5160,0
|
|
20230810,144800,105401310,5160,5160,5160,5160,50
|
|
20230810,144700,105143310,5170,5170,5170,5170,0
|
|
20230810,144600,105143310,5170,5170,5170,5170,340
|
|
20230810,144500,103385510,5150,5150,5150,5150,0
|
|
20230810,144400,103385510,5150,5150,5150,5150,0
|
|
20230810,144300,103385510,5150,5150,5150,5150,0
|
|
20230810,144200,103385510,5150,5150,5150,5150,0
|
|
20230810,144100,103385510,5150,5150,5150,5150,0
|
|
20230810,144000,103385510,5150,5150,5150,5150,1
|
|
20230810,143900,103380360,5170,5170,5170,5170,0
|
|
20230810,143800,103380360,5170,5170,5170,5170,1
|
|
20230810,143700,103375190,5150,5150,5150,5150,0
|
|
20230810,143600,103375190,5150,5150,5150,5150,0
|
|
20230810,143500,103375190,5150,5150,5150,5150,0
|
|
20230810,143400,103375190,5150,5150,5150,5150,1
|
|
20230810,143300,103370040,5150,5150,5150,5150,200
|
|
20230810,143200,102340040,5170,5170,5170,5170,0
|
|
20230810,143100,102340040,5170,5170,5170,5170,0
|
|
20230810,143000,102340040,5170,5170,5170,5170,2
|
|
20230810,142900,102329700,5170,5170,5170,5170,1
|
|
20230810,142800,102324530,5170,5170,5170,5170,0
|
|
20230810,142700,102324530,5170,5170,5170,5170,726
|
|
20230810,142600,98571110,5160,5160,5160,5160,0
|
|
20230810,142500,98571110,5160,5160,5160,5160,0
|
|
20230810,142400,98571110,5160,5160,5160,5160,0
|
|
20230810,142300,98571110,5160,5160,5160,5160,0
|
|
20230810,142200,98571110,5160,5160,5160,5160,1944
|
|
20230810,142100,88540070,5160,5160,5160,5160,10
|
|
20230810,142000,88488470,5160,5160,5160,5160,50
|
|
20230810,141900,88230470,5160,5160,5160,5160,0
|
|
20230810,141800,88230470,5160,5170,5170,5160,106
|
|
20230810,141700,87682490,5170,5180,5180,5170,88
|
|
20230810,141600,87226980,5180,5180,5180,5180,0
|
|
20230810,141500,87226980,5180,5170,5180,5170,201
|
|
20230810,141400,86187800,5170,5170,5170,5170,0
|
|
20230810,141300,86187800,5170,5170,5170,5170,251
|
|
20230810,141200,84890130,5170,5170,5170,5170,0
|
|
20230810,141100,84890130,5170,5170,5170,5170,297
|
|
20230810,141000,83354640,5160,5160,5160,5160,1
|
|
20230810,140900,83349480,5160,5160,5160,5160,105
|
|
20230810,140800,82807680,5160,5150,5160,5150,681
|
|
20230810,140700,79294390,5150,5150,5150,5150,440
|
|
20230810,140600,77028390,5140,5140,5140,5140,0
|
|
20230810,140500,77028390,5140,5140,5140,5140,0
|
|
20230810,140400,77028390,5140,5140,5140,5140,0
|
|
20230810,140300,77028390,5140,5140,5140,5140,0
|
|
20230810,140200,77028390,5140,5140,5140,5140,0
|
|
20230810,140100,77028390,5140,5140,5140,5140,0
|
|
20230810,140000,77028390,5140,5140,5140,5140,0
|
|
20230810,135900,77028390,5140,5140,5140,5140,26
|
|
20230810,135800,76894750,5140,5140,5140,5140,0
|
|
20230810,135700,76894750,5140,5150,5150,5140,11
|
|
20230810,135600,76838200,5150,5150,5150,5150,104
|
|
20230810,135500,76302600,5150,5150,5150,5150,37
|
|
20230810,135400,76112050,5160,5160,5160,5160,38
|
|
20230810,135300,75915970,5140,5140,5140,5140,0
|
|
20230810,135200,75915970,5140,5140,5140,5140,0
|
|
20230810,135100,75915970,5140,5140,5140,5140,0
|
|
20230810,135000,75915970,5140,5140,5140,5140,15
|
|
20230810,134900,75838870,5160,5160,5160,5160,0
|
|
20230810,134800,75838870,5160,5160,5160,5160,1
|
|
20230810,134700,75833710,5160,5160,5160,5160,438
|
|
20230810,134600,73573630,5160,5160,5160,5160,0
|
|
20230810,134500,73573630,5160,5140,5160,5140,291
|
|
20230810,134400,72074990,5140,5140,5140,5140,0
|
|
20230810,134300,72074990,5140,5140,5140,5140,0
|
|
20230810,134200,72074990,5140,5140,5140,5140,0
|
|
20230810,134100,72074990,5140,5140,5140,5140,0
|
|
20230810,134000,72074990,5140,5140,5140,5140,0
|
|
20230810,133900,72074990,5140,5140,5140,5140,0
|
|
20230810,133800,72074990,5140,5140,5140,5140,0
|
|
20230810,133700,72074990,5140,5140,5140,5140,60
|
|
20230810,133600,71766590,5140,5140,5140,5140,0
|
|
20230810,133500,71766590,5140,5140,5140,5140,0
|
|
20230810,133400,71766590,5140,5140,5140,5140,0
|
|
20230810,133300,71766590,5140,5140,5140,5140,291
|
|
20230810,133200,70270850,5130,5130,5130,5130,0
|
|
20230810,133100,70270850,5130,5130,5130,5130,0
|
|
20230810,133000,70270850,5130,5130,5130,5130,0
|
|
20230810,132900,70270850,5130,5130,5130,5130,1
|
|
20230810,132800,70265720,5140,5140,5140,5140,0
|
|
20230810,132700,70265720,5140,5140,5140,5140,0
|
|
20230810,132600,70265720,5140,5140,5140,5140,0
|
|
20230810,132500,70265720,5140,5140,5140,5140,0
|
|
20230810,132400,70265720,5140,5140,5140,5140,0
|
|
20230810,132300,70265720,5140,5140,5140,5140,29
|
|
20230810,132200,70116660,5140,5140,5140,5140,231
|
|
20230810,132100,68929320,5140,5140,5140,5140,0
|
|
20230810,132000,68929320,5140,5140,5140,5140,100
|
|
20230810,131900,68415320,5140,5140,5140,5140,0
|
|
20230810,131800,68415320,5140,5140,5140,5140,232
|
|
20230810,131700,67222840,5140,5140,5140,5140,30
|
|
20230810,131600,67068640,5140,5140,5140,5140,0
|
|
20230810,131500,67068640,5140,5140,5140,5140,35
|
|
20230810,131400,66888740,5130,5130,5130,5130,0
|
|
20230810,131300,66888740,5130,5130,5130,5130,0
|
|
20230810,131200,66888740,5130,5130,5130,5130,10
|
|
20230810,131100,66837440,5130,5130,5130,5130,15
|
|
20230810,131000,66760490,5140,5140,5140,5140,0
|
|
20230810,130900,66760490,5140,5140,5140,5140,10
|
|
20230810,130800,66709090,5140,5140,5140,5140,0
|
|
20230810,130700,66709090,5140,5140,5140,5140,0
|
|
20230810,130600,66709090,5140,5140,5140,5140,0
|
|
20230810,130500,66709090,5140,5140,5140,5140,0
|
|
20230810,130400,66709090,5140,5140,5140,5140,0
|
|
20230810,130300,66709090,5140,5140,5140,5140,10
|
|
20230810,130200,66657690,5130,5130,5130,5130,3
|
|
20230810,130100,66642300,5130,5130,5130,5130,0
|
|
20230810,130000,66642300,5130,5130,5130,5130,0
|
|
20230810,125900,66642300,5130,5130,5130,5130,0
|
|
20230810,125800,66642300,5130,5130,5130,5130,0
|
|
20230810,125700,66642300,5130,5130,5130,5130,0
|
|
20230810,125600,66642300,5130,5130,5130,5130,5
|
|
20230810,125500,66616650,5130,5130,5130,5130,0
|
|
20230810,125400,66616650,5130,5130,5130,5130,0
|
|
20230810,125300,66616650,5130,5130,5130,5130,11
|
|
20230810,125200,66560220,5130,5130,5130,5130,0
|
|
20230810,125100,66560220,5130,5130,5130,5130,0
|
|
20230810,125000,66560220,5130,5130,5130,5130,0
|
|
20230810,124900,66560220,5130,5130,5130,5130,0
|
|
20230810,124800,66560220,5130,5130,5130,5130,0
|
|
20230810,124700,66560220,5130,5140,5140,5130,40
|
|
20230810,124600,66354630,5130,5130,5130,5130,0
|
|
20230810,124500,66354630,5130,5130,5130,5130,0
|
|
20230810,124400,66354630,5130,5130,5130,5130,0
|
|
20230810,124300,66354630,5130,5130,5130,5130,0
|
|
20230810,124200,66354630,5130,5130,5130,5130,0
|
|
20230810,124100,66354630,5130,5120,5130,5120,155
|
|
20230810,124000,65559860,5120,5120,5120,5120,50
|
|
20230810,123900,65303860,5120,5120,5120,5120,2
|
|
20230810,123800,65293620,5120,5120,5120,5120,0
|
|
20230810,123700,65293620,5120,5120,5120,5120,0
|
|
20230810,123600,65293620,5120,5120,5120,5120,0
|
|
20230810,123500,65293620,5120,5120,5120,5120,0
|
|
20230810,123400,65293620,5120,5120,5120,5120,0
|
|
20230810,123300,65293620,5120,5120,5120,5120,0
|
|
20230810,123200,65293620,5120,5120,5120,5120,0
|
|
20230810,123100,65293620,5120,5120,5120,5120,0
|
|
20230810,123000,65293620,5120,5120,5120,5120,0
|
|
20230810,122900,65293620,5120,5120,5120,5120,0
|
|
20230810,122800,65293620,5120,5120,5120,5120,1
|
|
20230810,122700,65288500,5070,5120,5120,5070,1362
|
|
20230810,122600,58352410,5140,5140,5140,5140,0
|
|
20230810,122500,58352410,5140,5140,5140,5140,0
|
|
20230810,122400,58352410,5140,5140,5140,5140,2
|
|
20230810,122300,58342130,5140,5140,5140,5140,5
|
|
20230810,122200,58316430,5140,5140,5140,5140,0
|
|
20230810,122100,58316430,5140,5140,5140,5140,0
|
|
20230810,122000,58316430,5140,5140,5140,5140,10
|
|
20230810,121900,58265030,5120,5120,5120,5120,0
|
|
20230810,121800,58265030,5120,5120,5120,5120,14
|
|
20230810,121700,58193350,5120,5120,5120,5120,5
|
|
20230810,121600,58167750,5140,5140,5140,5140,0
|
|
20230810,121500,58167750,5140,5140,5140,5140,0
|
|
20230810,121400,58167750,5140,5140,5140,5140,0
|
|
20230810,121300,58167750,5140,5140,5140,5140,105
|
|
20230810,121200,57628050,5140,5140,5140,5140,0
|
|
20230810,121100,57628050,5140,5140,5140,5140,0
|
|
20230810,121000,57628050,5140,5140,5140,5140,1
|
|
20230810,120900,57622910,5110,5110,5110,5110,0
|
|
20230810,120800,57622910,5110,5110,5110,5110,143
|
|
20230810,120700,56892180,5110,5110,5110,5110,0
|
|
20230810,120600,56892180,5110,5110,5110,5110,100
|
|
20230810,120500,56381180,5100,5100,5100,5100,47
|
|
20230810,120400,56141480,5110,5110,5110,5110,0
|
|
20230810,120300,56141480,5110,5110,5110,5110,0
|
|
20230810,120200,56141480,5110,5110,5110,5110,35
|
|
20230810,120100,55962630,5110,5110,5110,5110,22
|
|
20230810,120000,55850210,5140,5140,5140,5140,0
|
|
20230810,115900,55850210,5140,5140,5140,5140,0
|
|
20230810,115800,55850210,5140,5140,5140,5140,0
|
|
20230810,115700,55850210,5140,5140,5140,5140,0
|
|
20230810,115600,55850210,5140,5140,5140,5140,5
|
|
20230810,115500,55824510,5110,5110,5110,5110,1
|
|
20230810,115400,55819400,5120,5120,5120,5120,0
|
|
20230810,115300,55819400,5120,5120,5120,5120,2
|
|
20230810,115200,55809160,5120,5120,5120,5120,0
|
|
20230810,115100,55809160,5120,5120,5120,5120,1
|
|
20230810,115000,55804040,5150,5150,5150,5150,0
|
|
20230810,114900,55804040,5150,5150,5150,5150,0
|
|
20230810,114800,55804040,5150,5150,5150,5150,0
|
|
20230810,114700,55804040,5150,5150,5150,5150,0
|
|
20230810,114600,55804040,5150,5150,5150,5150,0
|
|
20230810,114500,55804040,5150,5150,5150,5150,0
|
|
20230810,114400,55804040,5150,5150,5150,5150,0
|
|
20230810,114300,55804040,5150,5150,5150,5150,2
|
|
20230810,114200,55793740,5150,5140,5160,5140,12
|
|
20230810,114100,55731940,5140,5140,5140,5140,0
|
|
20230810,114000,55731940,5140,5140,5140,5140,0
|
|
20230810,113900,55731940,5140,5140,5140,5140,0
|
|
20230810,113800,55731940,5140,5140,5140,5140,4
|
|
20230810,113700,55711380,5150,5150,5150,5150,0
|
|
20230810,113600,55711380,5150,5150,5150,5150,5
|
|
20230810,113500,55685630,5160,5160,5160,5160,35
|
|
20230810,113400,55505030,5160,5160,5160,5160,0
|
|
20230810,113300,55505030,5160,5160,5160,5160,1
|
|
20230810,113200,55499870,5160,5130,5160,5130,1362
|
|
20230810,113100,48492460,5130,5130,5130,5130,1
|
|
20230810,113000,48487330,5110,5110,5110,5110,0
|
|
20230810,112900,48487330,5110,5100,5110,5100,211
|
|
20230810,112800,47409500,5110,5100,5110,5100,5
|
|
20230810,112700,47383990,5100,5100,5100,5100,0
|
|
20230810,112600,47383990,5100,5110,5110,5100,348
|
|
20230810,112500,45605730,5110,5110,5110,5110,0
|
|
20230810,112400,45605730,5110,5110,5110,5110,0
|
|
20230810,112300,45605730,5110,5110,5110,5110,100
|
|
20230810,112200,45094730,5130,5130,5130,5130,58
|
|
20230810,112100,44797190,5130,5130,5130,5130,20
|
|
20230810,112000,44694590,5130,5130,5130,5130,100
|
|
20230810,111900,44181590,5130,5130,5130,5130,106
|
|
20230810,111800,43637810,5130,5130,5130,5130,0
|
|
20230810,111700,43637810,5130,5130,5130,5130,0
|
|
20230810,111600,43637810,5130,5130,5130,5130,406
|
|
20230810,111500,41555030,5110,5110,5110,5110,0
|
|
20230810,111400,41555030,5110,5110,5110,5110,0
|
|
20230810,111300,41555030,5110,5110,5110,5110,0
|
|
20230810,111200,41555030,5110,5110,5110,5110,1
|
|
20230810,111100,41549920,5110,5110,5110,5110,0
|
|
20230810,111000,41549920,5110,5130,5130,5110,22
|
|
20230810,110900,41437400,5130,5130,5130,5130,0
|
|
20230810,110800,41437400,5130,5130,5130,5130,0
|
|
20230810,110700,41437400,5130,5130,5130,5130,3
|
|
20230810,110600,41422010,5110,5110,5110,5110,0
|
|
20230810,110500,41422010,5110,5110,5110,5110,0
|
|
20230810,110400,41422010,5110,5110,5110,5110,140
|
|
20230810,110300,40706610,5100,5100,5100,5100,200
|
|
20230810,110200,39686610,5100,5100,5100,5100,0
|
|
20230810,110100,39686610,5100,5100,5100,5100,0
|
|
20230810,110000,39686610,5100,5100,5100,5100,0
|
|
20230810,105900,39686610,5100,5100,5100,5100,0
|
|
20230810,105800,39686610,5100,5100,5100,5100,0
|
|
20230810,105700,39686610,5100,5100,5100,5100,0
|
|
20230810,105600,39686610,5100,5100,5100,5100,17
|
|
20230810,105500,39599910,5130,5130,5130,5130,8
|
|
20230810,105400,39558870,5130,5120,5130,5120,216
|
|
20230810,105300,38452940,5110,5110,5110,5110,0
|
|
20230810,105200,38452940,5110,5110,5110,5110,0
|
|
20230810,105100,38452940,5110,5110,5110,5110,68
|
|
20230810,105000,38105460,5110,5110,5110,5110,45
|
|
20230810,104900,37875510,5110,5110,5110,5110,10
|
|
20230810,104800,37824410,5100,5100,5100,5100,0
|
|
20230810,104700,37824410,5100,5100,5100,5100,0
|
|
20230810,104600,37824410,5100,5100,5100,5100,0
|
|
20230810,104500,37824410,5100,5100,5100,5100,0
|
|
20230810,104400,37824410,5100,5100,5100,5100,60
|
|
20230810,104300,37518410,5120,5120,5120,5120,15
|
|
20230810,104200,37441610,5100,5100,5100,5100,0
|
|
20230810,104100,37441610,5100,5100,5100,5100,10
|
|
20230810,104000,37390610,5100,5100,5100,5100,0
|
|
20230810,103900,37390610,5100,5100,5100,5100,0
|
|
20230810,103800,37390610,5100,5100,5100,5100,0
|
|
20230810,103700,37390610,5100,5100,5100,5100,0
|
|
20230810,103600,37390610,5100,5100,5100,5100,100
|
|
20230810,103500,36880610,5100,5100,5100,5100,81
|
|
20230810,103400,36467510,5100,5100,5100,5100,10
|
|
20230810,103300,36416510,5100,5100,5100,5100,0
|
|
20230810,103200,36416510,5100,5100,5100,5100,0
|
|
20230810,103100,36416510,5100,5100,5100,5100,0
|
|
20230810,103000,36416510,5100,5100,5100,5100,0
|
|
20230810,102900,36416510,5100,5100,5100,5100,0
|
|
20230810,102800,36416510,5100,5100,5100,5100,1
|
|
20230810,102700,36411410,5100,5100,5100,5100,0
|
|
20230810,102600,36411410,5100,5100,5100,5100,0
|
|
20230810,102500,36411410,5100,5100,5100,5100,0
|
|
20230810,102400,36411410,5100,5100,5100,5100,0
|
|
20230810,102300,36411410,5100,5100,5100,5100,0
|
|
20230810,102200,36411410,5100,5100,5100,5100,0
|
|
20230810,102100,36411410,5100,5100,5100,5100,0
|
|
20230810,102000,36411410,5100,5100,5100,5100,0
|
|
20230810,101900,36411410,5100,5100,5100,5100,0
|
|
20230810,101800,36411410,5100,5100,5100,5100,30
|
|
20230810,101700,36258410,5100,5100,5100,5100,5
|
|
20230810,101600,36232910,5090,5090,5090,5090,176
|
|
20230810,101500,35337070,5110,5110,5110,5110,0
|
|
20230810,101400,35337070,5110,5110,5110,5110,0
|
|
20230810,101300,35337070,5110,5110,5110,5110,100
|
|
20230810,101200,34826070,5110,5110,5110,5110,1
|
|
20230810,101100,34820960,5110,5110,5110,5110,0
|
|
20230810,101000,34820960,5110,5110,5110,5110,0
|
|
20230810,100900,34820960,5110,5110,5110,5110,0
|
|
20230810,100800,34820960,5110,5090,5110,5090,30
|
|
20230810,100700,34668060,5090,5090,5090,5090,16
|
|
20230810,100600,34586620,5090,5090,5090,5090,10
|
|
20230810,100500,34535720,5090,5090,5090,5090,13
|
|
20230810,100400,34469550,5080,5080,5080,5080,0
|
|
20230810,100300,34469550,5080,5080,5080,5080,2
|
|
20230810,100200,34459390,5060,5060,5060,5060,0
|
|
20230810,100100,34459390,5060,5060,5060,5060,0
|
|
20230810,100000,34459390,5060,5060,5060,5060,0
|
|
20230810,095900,34459390,5060,5070,5070,5060,380
|
|
20230810,095800,32536270,5070,5070,5070,5070,0
|
|
20230810,095700,32536270,5070,5070,5070,5070,407
|
|
20230810,095600,30472780,5050,5050,5050,5050,0
|
|
20230810,095500,30472780,5050,5050,5050,5050,0
|
|
20230810,095400,30472780,5050,5050,5050,5050,0
|
|
20230810,095300,30472780,5050,5050,5050,5050,0
|
|
20230810,095200,30472780,5050,5050,5050,5050,0
|
|
20230810,095100,30472780,5050,5050,5050,5050,0
|
|
20230810,095000,30472780,5050,5100,5100,5050,1461
|
|
20230810,094900,23059940,5120,5120,5120,5120,0
|
|
20230810,094800,23059940,5120,5120,5120,5120,0
|
|
20230810,094700,23059940,5120,5120,5120,5120,0
|
|
20230810,094600,23059940,5120,5120,5120,5120,0
|
|
20230810,094500,23059940,5120,5120,5120,5100,962
|
|
20230810,094400,18146840,5140,5140,5140,5140,1
|
|
20230810,094300,18141700,5140,5140,5140,5140,0
|
|
20230810,094200,18141700,5140,5100,5140,5100,3
|
|
20230810,094100,18126360,5100,5140,5140,5100,42
|
|
20230810,094000,17912080,5140,5140,5140,5140,0
|
|
20230810,093900,17912080,5140,5140,5140,5140,84
|
|
20230810,093800,17480320,5140,5140,5140,5140,131
|
|
20230810,093700,16806980,5140,5140,5140,5140,0
|
|
20230810,093600,16806980,5140,5140,5140,5140,5
|
|
20230810,093500,16781280,5140,5140,5140,5140,102
|
|
20230810,093400,16257000,5140,5140,5140,5140,210
|
|
20230810,093300,15177600,5140,5140,5140,5140,10
|
|
20230810,093200,15126200,5140,5140,5140,5140,2
|
|
20230810,093100,15115920,5140,5140,5140,5140,0
|
|
20230810,093000,15115920,5140,5140,5140,5140,0
|
|
20230810,092900,15115920,5140,5140,5140,5140,0
|
|
20230810,092800,15115920,5140,5130,5140,5130,151
|
|
20230810,092700,14341280,5130,5130,5130,5130,3
|
|
20230810,092600,14325890,5090,5100,5100,5090,15
|
|
20230810,092500,14249420,5120,5120,5120,5120,3
|
|
20230810,092400,14234060,5120,5120,5120,5120,2
|
|
20230810,092300,14223820,5090,5090,5090,5090,0
|
|
20230810,092200,14223820,5090,5090,5090,5090,0
|
|
20230810,092100,14223820,5090,5090,5090,5090,1
|
|
20230810,092000,14218730,5090,5090,5090,5090,80
|
|
20230810,091900,13811530,5090,5090,5090,5090,0
|
|
20230810,091800,13811530,5090,5090,5090,5090,0
|
|
20230810,091700,13811530,5090,5090,5090,5090,0
|
|
20230810,091600,13811530,5090,5090,5090,5090,0
|
|
20230810,091500,13811530,5090,5090,5090,5090,358
|
|
20230810,091400,11989310,5100,5100,5100,5100,0
|
|
20230810,091300,11989310,5100,5100,5100,5100,181
|
|
20230810,091200,11066210,5100,5100,5100,5100,10
|
|
20230810,091100,11015210,5100,5100,5100,5100,54
|
|
20230810,091000,10739810,5100,5120,5120,5100,261
|
|
20230810,090900,9408690,5100,5100,5100,5100,8
|
|
20230810,090800,9367890,5110,5110,5110,5110,2
|
|
20230810,090700,9357670,5100,5100,5100,5100,0
|
|
20230810,090600,9357670,5100,5100,5100,5100,0
|
|
20230810,090500,9357670,5100,5100,5100,5100,434
|
|
20230810,090400,7144270,5100,5100,5100,5100,0
|
|
20230810,090300,7144270,5100,5090,5100,5090,100
|
|
20230810,090200,6634370,5100,5060,5100,5060,134
|
|
20230810,090100,5956250,5050,5090,5090,5050,373
|
|
20230810,090000,4070380,5090,5050,5090,5050,806
|