617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191400,239269270,5220,5220,5220,5220,388
|
|
20230811,191300,239269270,5220,5220,5220,5220,0
|
|
20230811,191200,239269270,5220,5220,5220,5220,0
|
|
20230811,191100,239269270,5220,5220,5220,5220,0
|
|
20230811,191000,239269270,5220,5220,5220,5220,0
|
|
20230811,190900,239269270,5220,5220,5220,5220,0
|
|
20230811,190800,239269270,5220,5220,5220,5220,0
|
|
20230811,190700,239269270,5220,5220,5220,5220,0
|
|
20230811,190600,239269270,5220,5220,5220,5220,0
|
|
20230811,190500,239269270,5220,5220,5220,5220,0
|
|
20230811,190400,239269270,5220,5220,5220,5220,0
|
|
20230811,190300,239269270,5220,5220,5220,5220,0
|
|
20230811,190200,239269270,5220,5220,5220,5220,0
|
|
20230811,190100,239269270,5220,5220,5220,5220,0
|
|
20230811,190000,239269270,5220,5220,5220,5220,0
|
|
20230811,185900,239269270,5220,5220,5220,5220,0
|
|
20230811,185800,239269270,5220,5220,5220,5220,0
|
|
20230811,185700,239269270,5220,5220,5220,5220,0
|
|
20230811,185600,239269270,5220,5220,5220,5220,0
|
|
20230811,185500,239269270,5220,5220,5220,5220,0
|
|
20230811,185400,239269270,5220,5220,5220,5220,0
|
|
20230811,185300,239269270,5220,5220,5220,5220,0
|
|
20230811,185200,239269270,5220,5220,5220,5220,0
|
|
20230811,185100,239269270,5220,5220,5220,5220,0
|
|
20230811,185000,239269270,5220,5220,5220,5220,0
|
|
20230811,184900,239269270,5220,5220,5220,5220,0
|
|
20230811,184800,239269270,5220,5220,5220,5220,0
|
|
20230811,184700,239269270,5220,5220,5220,5220,0
|
|
20230811,184600,239269270,5220,5220,5220,5220,0
|
|
20230811,184500,239269270,5220,5220,5220,5220,0
|
|
20230811,184400,239269270,5220,5220,5220,5220,388
|
|
20230811,184300,239269270,5220,5220,5220,5220,0
|
|
20230811,184200,239269270,5220,5220,5220,5220,0
|
|
20230811,184100,239269270,5220,5220,5220,5220,0
|
|
20230811,184000,239269270,5220,5220,5220,5220,0
|
|
20230811,183900,239269270,5220,5220,5220,5220,0
|
|
20230811,183800,239269270,5220,5220,5220,5220,0
|
|
20230811,183700,239269270,5220,5220,5220,5220,0
|
|
20230811,183600,239269270,5220,5220,5220,5220,0
|
|
20230811,183500,239269270,5220,5220,5220,5220,0
|
|
20230811,183400,239269270,5220,5220,5220,5220,0
|
|
20230811,183300,239269270,5220,5220,5220,5220,0
|
|
20230811,183200,239269270,5220,5220,5220,5220,0
|
|
20230811,183100,239269270,5220,5220,5220,5220,0
|
|
20230811,183000,239269270,5220,5220,5220,5220,0
|
|
20230811,182900,239269270,5220,5220,5220,5220,0
|
|
20230811,182800,239269270,5220,5220,5220,5220,0
|
|
20230811,182700,239269270,5220,5220,5220,5220,0
|
|
20230811,182600,239269270,5220,5220,5220,5220,0
|
|
20230811,182500,239269270,5220,5220,5220,5220,0
|
|
20230811,182400,239269270,5220,5220,5220,5220,0
|
|
20230811,182300,239269270,5220,5220,5220,5220,0
|
|
20230811,182200,239269270,5220,5220,5220,5220,0
|
|
20230811,182100,239269270,5220,5220,5220,5220,0
|
|
20230811,182000,239269270,5220,5220,5220,5220,0
|
|
20230811,181900,239269270,5220,5220,5220,5220,0
|
|
20230811,181800,239269270,5220,5220,5220,5220,0
|
|
20230811,181700,239269270,5220,5220,5220,5220,0
|
|
20230811,181600,239269270,5220,5220,5220,5220,0
|
|
20230811,181500,239269270,5220,5220,5220,5220,0
|
|
20230811,181400,239269270,5220,5220,5220,5220,388
|
|
20230811,181300,239269270,5220,5220,5220,5220,0
|
|
20230811,181200,239269270,5220,5220,5220,5220,0
|
|
20230811,181100,239269270,5220,5220,5220,5220,0
|
|
20230811,181000,239269270,5220,5220,5220,5220,0
|
|
20230811,180900,239269270,5220,5220,5220,5220,0
|
|
20230811,180800,239269270,5220,5220,5220,5220,0
|
|
20230811,180700,239269270,5220,5220,5220,5220,0
|
|
20230811,180600,239269270,5220,5220,5220,5220,0
|
|
20230811,180500,239269270,5220,5220,5220,5220,0
|
|
20230811,180400,239269270,5220,5220,5220,5220,0
|
|
20230811,180300,239269270,5220,5220,5220,5220,0
|
|
20230811,180200,239269270,5220,5220,5220,5220,0
|
|
20230811,180100,239269270,5220,5220,5220,5220,0
|
|
20230811,180000,239269270,5220,5220,5220,5220,0
|
|
20230811,175900,239269270,5220,5220,5220,5220,0
|
|
20230811,175800,239269270,5220,5220,5220,5220,0
|
|
20230811,175700,239269270,5220,5220,5220,5220,0
|
|
20230811,175600,239269270,5220,5220,5220,5220,0
|
|
20230811,175500,239269270,5220,5220,5220,5220,0
|
|
20230811,175400,239269270,5220,5220,5220,5220,0
|
|
20230811,175300,239269270,5220,5220,5220,5220,0
|
|
20230811,175200,239269270,5220,5220,5220,5220,0
|
|
20230811,175100,239269270,5220,5220,5220,5220,0
|
|
20230811,175000,239269270,5220,5220,5220,5220,0
|
|
20230811,174900,239269270,5220,5220,5220,5220,0
|
|
20230811,174800,239269270,5220,5220,5220,5220,0
|
|
20230811,174700,239269270,5220,5220,5220,5220,0
|
|
20230811,174600,239269270,5220,5220,5220,5220,0
|
|
20230811,174500,239269270,5220,5220,5220,5220,0
|
|
20230811,174400,239269270,5220,5220,5220,5220,388
|
|
20230811,174300,239269270,5220,5220,5220,5220,0
|
|
20230811,174200,239269270,5220,5220,5220,5220,0
|
|
20230811,174100,239269270,5220,5220,5220,5220,0
|
|
20230811,174000,239269270,5220,5220,5220,5220,0
|
|
20230811,173900,239269270,5220,5220,5220,5220,0
|
|
20230811,173800,239269270,5220,5220,5220,5220,0
|
|
20230811,173700,239269270,5220,5220,5220,5220,0
|
|
20230811,173600,239269270,5220,5220,5220,5220,0
|
|
20230811,173500,239269270,5220,5220,5220,5220,0
|
|
20230811,173400,239269270,5220,5220,5220,5220,0
|
|
20230811,173300,239269270,5220,5220,5220,5220,0
|
|
20230811,173200,239269270,5220,5220,5220,5220,0
|
|
20230811,173100,239269270,5220,5220,5220,5220,0
|
|
20230811,173000,239269270,5220,5220,5220,5220,0
|
|
20230811,172900,239269270,5220,5220,5220,5220,0
|
|
20230811,172800,239269270,5220,5220,5220,5220,0
|
|
20230811,172700,239269270,5220,5220,5220,5220,0
|
|
20230811,172600,239269270,5220,5220,5220,5220,0
|
|
20230811,172500,239269270,5220,5220,5220,5220,0
|
|
20230811,172400,239269270,5220,5220,5220,5220,0
|
|
20230811,172300,239269270,5220,5220,5220,5220,0
|
|
20230811,172200,239269270,5220,5220,5220,5220,0
|
|
20230811,172100,239269270,5220,5220,5220,5220,0
|
|
20230811,172000,239269270,5220,5220,5220,5220,0
|
|
20230811,171900,239269270,5220,5220,5220,5220,0
|
|
20230811,171800,239269270,5220,5220,5220,5220,0
|
|
20230811,171700,239269270,5220,5220,5220,5220,0
|
|
20230811,171600,239269270,5220,5220,5220,5220,0
|
|
20230811,171500,239269270,5220,5220,5220,5220,0
|
|
20230811,171400,239269270,5220,5220,5220,5220,388
|
|
20230811,171300,239269270,5220,5220,5220,5220,0
|
|
20230811,171200,239269270,5220,5220,5220,5220,0
|
|
20230811,171100,239269270,5220,5220,5220,5220,0
|
|
20230811,171000,239269270,5220,5220,5220,5220,0
|
|
20230811,170900,239269270,5220,5220,5220,5220,0
|
|
20230811,170800,239269270,5220,5220,5220,5220,0
|
|
20230811,170700,239269270,5220,5220,5220,5220,0
|
|
20230811,170600,239269270,5220,5220,5220,5220,0
|
|
20230811,170500,239269270,5220,5220,5220,5220,0
|
|
20230811,170400,239269270,5220,5220,5220,5220,0
|
|
20230811,170300,239269270,5220,5220,5220,5220,0
|
|
20230811,170200,239269270,5220,5220,5220,5220,0
|
|
20230811,170100,239269270,5220,5220,5220,5220,0
|
|
20230811,170000,239269270,5220,5220,5220,5220,0
|
|
20230811,165900,239269270,5220,5220,5220,5220,0
|
|
20230811,165800,239269270,5220,5220,5220,5220,0
|
|
20230811,165700,239269270,5220,5220,5220,5220,0
|
|
20230811,165600,239269270,5220,5220,5220,5220,0
|
|
20230811,165500,239269270,5220,5220,5220,5220,0
|
|
20230811,165400,239269270,5220,5220,5220,5220,0
|
|
20230811,165300,239269270,5220,5220,5220,5220,0
|
|
20230811,165200,239269270,5220,5220,5220,5220,0
|
|
20230811,165100,239269270,5220,5220,5220,5220,0
|
|
20230811,165000,239269270,5220,5220,5220,5220,0
|
|
20230811,164900,239269270,5220,5220,5220,5220,0
|
|
20230811,164800,239269270,5220,5220,5220,5220,0
|
|
20230811,164700,239269270,5220,5220,5220,5220,0
|
|
20230811,164600,239269270,5220,5220,5220,5220,0
|
|
20230811,164500,239269270,5220,5220,5220,5220,0
|
|
20230811,164400,239269270,5220,5220,5220,5220,388
|
|
20230811,164300,239269270,5220,5220,5220,5220,0
|
|
20230811,164200,239269270,5220,5220,5220,5220,0
|
|
20230811,164100,239269270,5220,5220,5220,5220,0
|
|
20230811,164000,239269270,5220,5220,5220,5220,0
|
|
20230811,163900,239269270,5220,5220,5220,5220,0
|
|
20230811,163800,239269270,5220,5220,5220,5220,0
|
|
20230811,163700,239269270,5220,5220,5220,5220,0
|
|
20230811,163600,239269270,5220,5220,5220,5220,0
|
|
20230811,163500,239269270,5220,5220,5220,5220,0
|
|
20230811,163400,239269270,5220,5220,5220,5220,0
|
|
20230811,163300,239269270,5220,5220,5220,5220,0
|
|
20230811,163200,239269270,5220,5220,5220,5220,0
|
|
20230811,163100,239269270,5220,5220,5220,5220,0
|
|
20230811,163000,239269270,5220,5220,5220,5220,0
|
|
20230811,162900,239269270,5220,5220,5220,5220,0
|
|
20230811,162800,239269270,5220,5220,5220,5220,0
|
|
20230811,162700,239269270,5220,5220,5220,5220,0
|
|
20230811,162600,239269270,5220,5220,5220,5220,0
|
|
20230811,162500,239269270,5220,5220,5220,5220,0
|
|
20230811,162400,239269270,5220,5220,5220,5220,0
|
|
20230811,162300,239269270,5220,5220,5220,5220,0
|
|
20230811,162200,239269270,5220,5220,5220,5220,0
|
|
20230811,162100,239269270,5220,5220,5220,5220,0
|
|
20230811,162000,239269270,5220,5220,5220,5220,0
|
|
20230811,161900,239269270,5220,5220,5220,5220,0
|
|
20230811,161800,239269270,5220,5220,5220,5220,0
|
|
20230811,161700,239269270,5220,5220,5220,5220,0
|
|
20230811,161600,239269270,5220,5220,5220,5220,0
|
|
20230811,161500,239269270,5220,5220,5220,5220,0
|
|
20230811,161400,239269270,5220,5220,5220,5220,388
|
|
20230811,161300,239269270,5220,5220,5220,5220,0
|
|
20230811,161200,239269270,5220,5220,5220,5220,0
|
|
20230811,161100,239269270,5220,5220,5220,5220,0
|
|
20230811,161000,239269270,5220,5220,5220,5220,0
|
|
20230811,160900,239269270,5220,5220,5220,5220,0
|
|
20230811,160800,239269270,5220,5220,5220,5220,0
|
|
20230811,160700,239269270,5220,5220,5220,5220,0
|
|
20230811,160600,239269270,5220,5220,5220,5220,0
|
|
20230811,160500,239269270,5220,5220,5220,5220,0
|
|
20230811,160400,239269270,5220,5220,5220,5220,0
|
|
20230811,160300,239269270,5220,5220,5220,5220,0
|
|
20230811,160200,239269270,5220,5220,5220,5220,0
|
|
20230811,160100,239269270,5220,5220,5220,5220,0
|
|
20230811,160000,239269270,5220,5220,5220,5220,0
|
|
20230811,155900,239269270,5220,5220,5220,5220,0
|
|
20230811,155800,239269270,5220,5220,5220,5220,0
|
|
20230811,155700,239269270,5220,5220,5220,5220,0
|
|
20230811,155600,239269270,5220,5220,5220,5220,0
|
|
20230811,155500,239269270,5220,5220,5220,5220,0
|
|
20230811,155400,239269270,5220,5220,5220,5220,0
|
|
20230811,155300,239269270,5220,5220,5220,5220,0
|
|
20230811,155200,239269270,5220,5220,5220,5220,0
|
|
20230811,155100,239269270,5220,5220,5220,5220,0
|
|
20230811,155000,239269270,5220,5220,5220,5220,0
|
|
20230811,154900,239269270,5220,5220,5220,5220,0
|
|
20230811,154800,239269270,5220,5220,5220,5220,0
|
|
20230811,154700,239269270,5220,5220,5220,5220,0
|
|
20230811,154600,239269270,5220,5220,5220,5220,0
|
|
20230811,154500,239269270,5220,5220,5220,5220,0
|
|
20230811,154400,239269270,5220,5220,5220,5220,388
|
|
20230811,154300,239269270,5220,5220,5220,5220,0
|
|
20230811,154200,239269270,5220,5220,5220,5220,0
|
|
20230811,154100,239269270,5220,5220,5220,5220,0
|
|
20230811,154000,239269270,5220,5220,5220,5220,0
|
|
20230811,153900,239269270,5220,5220,5220,5220,0
|
|
20230811,153800,239269270,5220,5220,5220,5220,0
|
|
20230811,153700,239269270,5220,5220,5220,5220,0
|
|
20230811,153600,239269270,5220,5220,5220,5220,0
|
|
20230811,153500,239269270,5220,5220,5220,5220,0
|
|
20230811,153400,239269270,5220,5220,5220,5220,0
|
|
20230811,153300,239269270,5220,5220,5220,5220,0
|
|
20230811,153200,239269270,5220,5220,5220,5220,0
|
|
20230811,153100,239269270,5220,5220,5220,5220,0
|
|
20230811,153000,239269270,5220,5220,5220,5220,388
|
|
20230811,152900,237243910,5180,5180,5180,5180,0
|
|
20230811,152800,237243910,5180,5180,5180,5180,0
|
|
20230811,152700,237243910,5180,5180,5180,5180,0
|
|
20230811,152600,237243910,5180,5180,5180,5180,0
|
|
20230811,152500,237243910,5180,5180,5180,5180,0
|
|
20230811,152400,237243910,5180,5180,5180,5180,0
|
|
20230811,152300,237243910,5180,5180,5180,5180,0
|
|
20230811,152200,237243910,5180,5180,5180,5180,0
|
|
20230811,152100,237243910,5180,5180,5180,5180,0
|
|
20230811,152000,237243910,5180,5180,5180,5180,0
|
|
20230811,151900,237243910,5180,5220,5220,5180,39
|
|
20230811,151800,237041840,5220,5190,5220,5190,192
|
|
20230811,151700,236045330,5180,5180,5180,5180,0
|
|
20230811,151600,236045330,5180,5180,5180,5180,0
|
|
20230811,151500,236045330,5180,5190,5190,5180,66
|
|
20230811,151400,235703420,5190,5190,5190,5190,129
|
|
20230811,151300,235033910,5190,5200,5200,5190,221
|
|
20230811,151200,233886710,5200,5200,5200,5200,362
|
|
20230811,151100,232004310,5200,5200,5200,5200,10
|
|
20230811,151000,231952310,5200,5210,5210,5200,8
|
|
20230811,150900,231910690,5250,5230,5250,5230,1836
|
|
20230811,150800,222287070,5220,5200,5220,5200,337
|
|
20230811,150700,220531870,5200,5200,5200,5200,0
|
|
20230811,150600,220531870,5200,5200,5200,5200,12
|
|
20230811,150500,220469470,5200,5200,5200,5200,3
|
|
20230811,150400,220453870,5190,5190,5190,5190,193
|
|
20230811,150300,219452200,5180,5180,5180,5180,20
|
|
20230811,150200,219348600,5180,5180,5180,5180,0
|
|
20230811,150100,219348600,5180,5180,5180,5180,0
|
|
20230811,150000,219348600,5180,5180,5180,5180,0
|
|
20230811,145900,219348600,5180,5190,5190,5180,200
|
|
20230811,145800,218312580,5230,5230,5230,5230,0
|
|
20230811,145700,218312580,5230,5230,5230,5230,0
|
|
20230811,145600,218312580,5230,5230,5230,5230,0
|
|
20230811,145500,218312580,5230,5230,5230,5230,0
|
|
20230811,145400,218312580,5230,5230,5230,5230,20
|
|
20230811,145300,218207980,5220,5200,5220,5200,2037
|
|
20230811,145200,207583730,5200,5180,5200,5180,311
|
|
20230811,145100,205972730,5200,5200,5200,5200,0
|
|
20230811,145000,205972730,5200,5200,5200,5200,0
|
|
20230811,144900,205972730,5200,5200,5200,5200,5
|
|
20230811,144800,205946730,5200,5200,5200,5200,0
|
|
20230811,144700,205946730,5200,5200,5200,5200,0
|
|
20230811,144600,205946730,5200,5200,5200,5200,0
|
|
20230811,144500,205946730,5200,5200,5200,5200,0
|
|
20230811,144400,205946730,5200,5200,5200,5200,0
|
|
20230811,144300,205946730,5200,5200,5200,5200,0
|
|
20230811,144200,205946730,5200,5200,5200,5200,1
|
|
20230811,144100,205941530,5200,5200,5200,5200,1
|
|
20230811,144000,205936330,5200,5170,5200,5170,210
|
|
20230811,143900,204847990,5170,5170,5170,5170,65
|
|
20230811,143800,204511940,5170,5170,5170,5170,0
|
|
20230811,143700,204511940,5170,5180,5180,5170,1500
|
|
20230811,143600,196750990,5180,5180,5180,5180,0
|
|
20230811,143500,196750990,5180,5180,5180,5180,255
|
|
20230811,143400,195430090,5180,5190,5190,5180,500
|
|
20230811,143300,192839890,5210,5210,5210,5210,0
|
|
20230811,143200,192839890,5210,5210,5210,5210,596
|
|
20230811,143100,189734730,5190,5190,5190,5190,0
|
|
20230811,143000,189734730,5190,5210,5210,5190,120
|
|
20230811,142900,189111590,5210,5210,5210,5210,0
|
|
20230811,142800,189111590,5210,5210,5210,5210,0
|
|
20230811,142700,189111590,5210,5210,5210,5210,0
|
|
20230811,142600,189111590,5210,5210,5210,5210,0
|
|
20230811,142500,189111590,5210,5210,5210,5210,0
|
|
20230811,142400,189111590,5210,5210,5210,5210,0
|
|
20230811,142300,189111590,5210,5210,5210,5210,0
|
|
20230811,142200,189111590,5210,5210,5210,5210,1
|
|
20230811,142100,189106380,5180,5180,5180,5180,0
|
|
20230811,142000,189106380,5180,5180,5180,5180,30
|
|
20230811,141900,188950980,5180,5180,5180,5180,0
|
|
20230811,141800,188950980,5180,5180,5180,5180,595
|
|
20230811,141700,185868880,5180,5180,5180,5180,0
|
|
20230811,141600,185868880,5180,5180,5180,5180,58
|
|
20230811,141500,185568440,5180,5180,5180,5180,0
|
|
20230811,141400,185568440,5180,5180,5180,5180,7
|
|
20230811,141300,185532180,5180,5180,5180,5180,0
|
|
20230811,141200,185532180,5180,5180,5180,5180,299
|
|
20230811,141100,183983360,5180,5190,5190,5180,50
|
|
20230811,141000,183724230,5190,5190,5190,5190,75
|
|
20230811,140900,183334980,5220,5220,5220,5220,0
|
|
20230811,140800,183334980,5220,5220,5220,5220,0
|
|
20230811,140700,183334980,5220,5220,5220,5220,0
|
|
20230811,140600,183334980,5220,5220,5220,5220,0
|
|
20230811,140500,183334980,5220,5220,5220,5220,0
|
|
20230811,140400,183334980,5220,5220,5220,5220,0
|
|
20230811,140300,183334980,5220,5220,5220,5220,0
|
|
20230811,140200,183334980,5220,5220,5220,5220,0
|
|
20230811,140100,183334980,5220,5220,5220,5220,0
|
|
20230811,140000,183334980,5220,5220,5220,5220,2
|
|
20230811,135900,183324540,5180,5180,5180,5180,0
|
|
20230811,135800,183324540,5180,5180,5180,5180,0
|
|
20230811,135700,183324540,5180,5180,5180,5180,300
|
|
20230811,135600,181770540,5180,5180,5180,5180,0
|
|
20230811,135500,181770540,5180,5180,5180,5180,0
|
|
20230811,135400,181770540,5180,5180,5180,5180,0
|
|
20230811,135300,181770540,5180,5180,5180,5180,0
|
|
20230811,135200,181770540,5180,5180,5180,5180,0
|
|
20230811,135100,181770540,5180,5180,5180,5180,0
|
|
20230811,135000,181770540,5180,5180,5180,5180,0
|
|
20230811,134900,181770540,5180,5180,5180,5180,0
|
|
20230811,134800,181770540,5180,5180,5180,5180,0
|
|
20230811,134700,181770540,5180,5180,5180,5180,0
|
|
20230811,134600,181770540,5180,5180,5180,5180,169
|
|
20230811,134500,180895120,5180,5190,5190,5180,253
|
|
20230811,134400,179582180,5190,5190,5190,5190,0
|
|
20230811,134300,179582180,5190,5190,5190,5190,0
|
|
20230811,134200,179582180,5190,5190,5190,5190,20
|
|
20230811,134100,179478380,5220,5220,5220,5220,0
|
|
20230811,134000,179478380,5220,5220,5220,5220,0
|
|
20230811,133900,179478380,5220,5220,5220,5220,0
|
|
20230811,133800,179478380,5220,5220,5220,5220,94
|
|
20230811,133700,178987700,5230,5230,5230,5230,0
|
|
20230811,133600,178987700,5230,5230,5230,5230,0
|
|
20230811,133500,178987700,5230,5230,5230,5230,0
|
|
20230811,133400,178987700,5230,5230,5230,5230,0
|
|
20230811,133300,178987700,5230,5230,5230,5230,2
|
|
20230811,133200,178977240,5230,5230,5230,5230,8
|
|
20230811,133100,178935400,5230,5190,5230,5190,102
|
|
20230811,133000,178404580,5230,5230,5230,5190,40
|
|
20230811,132900,178196380,5200,5200,5200,5200,50
|
|
20230811,132800,177936380,5240,5240,5240,5240,0
|
|
20230811,132700,177936380,5240,5240,5240,5240,0
|
|
20230811,132600,177936380,5240,5240,5240,5240,0
|
|
20230811,132500,177936380,5240,5240,5240,5240,100
|
|
20230811,132400,177412380,5240,5240,5240,5240,10
|
|
20230811,132300,177359980,5200,5200,5200,5200,5
|
|
20230811,132200,177333980,5200,5200,5200,5200,132
|
|
20230811,132100,176647580,5250,5250,5250,5250,0
|
|
20230811,132000,176647580,5250,5250,5250,5250,0
|
|
20230811,131900,176647580,5250,5250,5250,5250,0
|
|
20230811,131800,176647580,5250,5250,5250,5250,2000
|
|
20230811,131700,166147580,5250,5250,5250,5250,0
|
|
20230811,131600,166147580,5250,5240,5250,5240,117
|
|
20230811,131500,165533820,5240,5240,5240,5240,120
|
|
20230811,131400,164905020,5240,5240,5240,5240,0
|
|
20230811,131300,164905020,5240,5240,5240,5240,447
|
|
20230811,131200,162562740,5240,5240,5240,5240,75
|
|
20230811,131100,162169740,5240,5240,5240,5240,10
|
|
20230811,131000,162117340,5240,5240,5240,5240,0
|
|
20230811,130900,162117340,5240,5240,5240,5240,40
|
|
20230811,130800,161907740,5240,5230,5240,5230,1475
|
|
20230811,130700,154193480,5230,5230,5230,5230,0
|
|
20230811,130600,154193480,5230,5230,5230,5230,0
|
|
20230811,130500,154193480,5230,5230,5230,5230,0
|
|
20230811,130400,154193480,5230,5220,5230,5220,173
|
|
20230811,130300,153289690,5230,5230,5230,5230,0
|
|
20230811,130200,153289690,5230,5230,5230,5230,0
|
|
20230811,130100,153289690,5230,5230,5230,5230,0
|
|
20230811,130000,153289690,5230,5230,5230,5230,0
|
|
20230811,125900,153289690,5230,5230,5230,5230,0
|
|
20230811,125800,153289690,5230,5230,5230,5230,0
|
|
20230811,125700,153289690,5230,5230,5230,5230,0
|
|
20230811,125600,153289690,5230,5230,5230,5230,0
|
|
20230811,125500,153289690,5230,5230,5230,5230,1
|
|
20230811,125400,153284460,5230,5230,5230,5230,0
|
|
20230811,125300,153284460,5230,5230,5230,5230,0
|
|
20230811,125200,153284460,5230,5230,5230,5230,0
|
|
20230811,125100,153284460,5230,5230,5230,5230,0
|
|
20230811,125000,153284460,5230,5230,5230,5230,0
|
|
20230811,124900,153284460,5230,5230,5230,5230,0
|
|
20230811,124800,153284460,5230,5230,5230,5230,0
|
|
20230811,124700,153284460,5230,5230,5230,5230,0
|
|
20230811,124600,153284460,5230,5230,5230,5230,1
|
|
20230811,124500,153279230,5180,5190,5190,5180,481
|
|
20230811,124400,150786430,5200,5200,5200,5200,19
|
|
20230811,124300,150687630,5240,5240,5240,5240,0
|
|
20230811,124200,150687630,5240,5240,5240,5240,0
|
|
20230811,124100,150687630,5240,5240,5240,5240,0
|
|
20230811,124000,150687630,5240,5240,5240,5240,1239
|
|
20230811,123900,144195270,5230,5220,5230,5220,300
|
|
20230811,123800,142626280,5220,5220,5220,5220,0
|
|
20230811,123700,142626280,5220,5220,5220,5220,1000
|
|
20230811,123600,137406280,5220,5220,5220,5220,0
|
|
20230811,123500,137406280,5220,5220,5220,5220,0
|
|
20230811,123400,137406280,5220,5220,5220,5220,0
|
|
20230811,123300,137406280,5220,5220,5220,5220,0
|
|
20230811,123200,137406280,5220,5220,5220,5220,0
|
|
20230811,123100,137406280,5220,5220,5220,5220,0
|
|
20230811,123000,137406280,5220,5220,5220,5220,1
|
|
20230811,122900,137401060,5210,5210,5210,5210,0
|
|
20230811,122800,137401060,5210,5210,5210,5210,0
|
|
20230811,122700,137401060,5210,5210,5210,5210,0
|
|
20230811,122600,137401060,5210,5210,5210,5210,1000
|
|
20230811,122500,132191060,5210,5210,5210,5210,0
|
|
20230811,122400,132191060,5210,5210,5210,5210,0
|
|
20230811,122300,132191060,5210,5210,5210,5210,0
|
|
20230811,122200,132191060,5210,5210,5210,5210,0
|
|
20230811,122100,132191060,5210,5210,5210,5210,0
|
|
20230811,122000,132191060,5210,5210,5210,5210,0
|
|
20230811,121900,132191060,5210,5210,5210,5210,1
|
|
20230811,121800,132185850,5210,5210,5210,5210,0
|
|
20230811,121700,132185850,5210,5210,5210,5210,0
|
|
20230811,121600,132185850,5210,5210,5210,5210,0
|
|
20230811,121500,132185850,5210,5210,5210,5210,0
|
|
20230811,121400,132185850,5210,5210,5210,5210,0
|
|
20230811,121300,132185850,5210,5210,5210,5210,0
|
|
20230811,121200,132185850,5210,5210,5210,5210,0
|
|
20230811,121100,132185850,5210,5210,5210,5210,92
|
|
20230811,121000,131706530,5210,5210,5210,5210,0
|
|
20230811,120900,131706530,5210,5210,5210,5210,0
|
|
20230811,120800,131706530,5210,5180,5210,5180,10
|
|
20230811,120700,131654580,5180,5200,5200,5180,257
|
|
20230811,120600,130319320,5200,5200,5200,5200,0
|
|
20230811,120500,130319320,5200,5200,5200,5200,0
|
|
20230811,120400,130319320,5200,5200,5200,5200,1
|
|
20230811,120300,130314120,5180,5180,5180,5180,0
|
|
20230811,120200,130314120,5180,5180,5180,5180,0
|
|
20230811,120100,130314120,5180,5180,5180,5180,74
|
|
20230811,120000,129930800,5180,5180,5180,5180,0
|
|
20230811,115900,129930800,5180,5180,5180,5180,0
|
|
20230811,115800,129930800,5180,5190,5190,5180,400
|
|
20230811,115700,127857280,5190,5190,5190,5190,0
|
|
20230811,115600,127857280,5190,5190,5190,5190,0
|
|
20230811,115500,127857280,5190,5190,5190,5190,1
|
|
20230811,115400,127852090,5190,5190,5190,5190,0
|
|
20230811,115300,127852090,5190,5190,5190,5190,0
|
|
20230811,115200,127852090,5190,5190,5190,5190,0
|
|
20230811,115100,127852090,5190,5190,5190,5190,0
|
|
20230811,115000,127852090,5190,5190,5190,5190,0
|
|
20230811,114900,127852090,5190,5190,5190,5190,1
|
|
20230811,114800,127846900,5190,5190,5190,5190,0
|
|
20230811,114700,127846900,5190,5190,5190,5190,3
|
|
20230811,114600,127831330,5210,5210,5210,5210,0
|
|
20230811,114500,127831330,5210,5210,5210,5210,0
|
|
20230811,114400,127831330,5210,5210,5210,5210,1
|
|
20230811,114300,127826120,5200,5200,5200,5200,216
|
|
20230811,114200,126702920,5200,5200,5200,5200,0
|
|
20230811,114100,126702920,5200,5200,5200,5200,0
|
|
20230811,114000,126702920,5200,5200,5200,5200,109
|
|
20230811,113900,126136120,5200,5200,5200,5200,67
|
|
20230811,113800,125787720,5200,5200,5200,5200,20
|
|
20230811,113700,125683720,5200,5200,5200,5200,16
|
|
20230811,113600,125600520,5170,5170,5170,5170,15
|
|
20230811,113500,125522970,5170,5170,5170,5170,101
|
|
20230811,113400,125000800,5200,5190,5200,5190,939
|
|
20230811,113300,120118240,5170,5170,5170,5170,200
|
|
20230811,113200,119084240,5190,5190,5190,5190,0
|
|
20230811,113100,119084240,5190,5190,5190,5190,3
|
|
20230811,113000,119068670,5180,5180,5180,5180,156
|
|
20230811,112900,118260590,5180,5180,5180,5180,407
|
|
20230811,112800,116152330,5190,5180,5190,5180,117
|
|
20230811,112700,115546260,5190,5190,5190,5190,0
|
|
20230811,112600,115546260,5190,5190,5190,5190,14
|
|
20230811,112500,115473600,5200,5200,5200,5200,0
|
|
20230811,112400,115473600,5200,5200,5200,5200,241
|
|
20230811,112300,114220400,5200,5200,5200,5200,11
|
|
20230811,112200,114163200,5200,5200,5200,5200,0
|
|
20230811,112100,114163200,5200,5200,5200,5200,0
|
|
20230811,112000,114163200,5200,5200,5200,5200,1
|
|
20230811,111900,114158000,5200,5200,5200,5200,0
|
|
20230811,111800,114158000,5200,5200,5200,5200,0
|
|
20230811,111700,114158000,5200,5200,5200,5200,80
|
|
20230811,111600,113742000,5200,5200,5200,5200,0
|
|
20230811,111500,113742000,5200,5230,5230,5200,32
|
|
20230811,111400,113575540,5240,5240,5240,5240,0
|
|
20230811,111300,113575540,5240,5210,5240,5210,556
|
|
20230811,111200,110668760,5210,5210,5210,5210,146
|
|
20230811,111100,109908100,5200,5200,5200,5200,0
|
|
20230811,111000,109908100,5200,5200,5200,5200,0
|
|
20230811,110900,109908100,5200,5200,5200,5200,3
|
|
20230811,110800,109892500,5220,5220,5220,5220,0
|
|
20230811,110700,109892500,5220,5220,5220,5220,0
|
|
20230811,110600,109892500,5220,5220,5220,5220,0
|
|
20230811,110500,109892500,5220,5220,5220,5220,0
|
|
20230811,110400,109892500,5220,5220,5220,5220,50
|
|
20230811,110300,109631500,5220,5220,5220,5220,3
|
|
20230811,110200,109615840,5170,5170,5170,5170,0
|
|
20230811,110100,109615840,5170,5170,5170,5170,0
|
|
20230811,110000,109615840,5170,5170,5170,5170,0
|
|
20230811,105900,109615840,5170,5170,5170,5170,0
|
|
20230811,105800,109615840,5170,5170,5170,5170,0
|
|
20230811,105700,109615840,5170,5170,5170,5170,0
|
|
20230811,105600,109615840,5170,5170,5170,5170,0
|
|
20230811,105500,109615840,5170,5170,5170,5170,0
|
|
20230811,105400,109615840,5170,5170,5170,5170,0
|
|
20230811,105300,109615840,5170,5170,5170,5170,14
|
|
20230811,105200,109543460,5170,5170,5170,5170,0
|
|
20230811,105100,109543460,5170,5170,5170,5170,7
|
|
20230811,105000,109507270,5180,5230,5230,5180,362
|
|
20230811,104900,107632060,5190,5230,5230,5190,3
|
|
20230811,104800,107616410,5230,5230,5230,5230,28
|
|
20230811,104700,107469970,5200,5200,5200,5200,0
|
|
20230811,104600,107469970,5200,5190,5200,5190,425
|
|
20230811,104500,105261220,5200,5200,5200,5200,0
|
|
20230811,104400,105261220,5200,5230,5230,5200,60
|
|
20230811,104300,104949190,5190,5190,5190,5190,76
|
|
20230811,104200,104554750,5190,5200,5240,5190,1127
|
|
20230811,104100,98671130,5200,5200,5200,5200,510
|
|
20230811,104000,96019130,5200,5160,5200,5160,215
|
|
20230811,103900,94902770,5170,5170,5170,5170,1
|
|
20230811,103800,94897600,5170,5170,5170,5170,5
|
|
20230811,103700,94871750,5160,5170,5170,5160,865
|
|
20230811,103600,90408170,5180,5180,5180,5180,0
|
|
20230811,103500,90408170,5180,5170,5180,5170,45
|
|
20230811,103400,90175490,5170,5180,5180,5170,1279
|
|
20230811,103300,83560560,5180,5180,5180,5180,0
|
|
20230811,103200,83560560,5180,5190,5190,5180,336
|
|
20230811,103100,81816770,5190,5190,5190,5190,0
|
|
20230811,103000,81816770,5190,5190,5190,5190,0
|
|
20230811,102900,81816770,5190,5190,5190,5190,0
|
|
20230811,102800,81816770,5190,5190,5190,5190,0
|
|
20230811,102700,81816770,5190,5190,5190,5190,0
|
|
20230811,102600,81816770,5190,5190,5190,5190,475
|
|
20230811,102500,79351520,5200,5210,5210,5200,401
|
|
20230811,102400,77266270,5200,5200,5200,5200,52
|
|
20230811,102300,76995870,5200,5200,5200,5200,20
|
|
20230811,102200,76891870,5200,5200,5200,5200,240
|
|
20230811,102100,75643870,5200,5200,5200,5200,0
|
|
20230811,102000,75643870,5200,5200,5200,5200,0
|
|
20230811,101900,75643870,5200,5200,5200,5200,0
|
|
20230811,101800,75643870,5200,5200,5200,5200,265
|
|
20230811,101700,74265870,5200,5200,5200,5200,547
|
|
20230811,101600,71421470,5200,5200,5200,5200,0
|
|
20230811,101500,71421470,5200,5200,5200,5200,0
|
|
20230811,101400,71421470,5200,5200,5200,5200,0
|
|
20230811,101300,71421470,5200,5200,5200,5200,55
|
|
20230811,101200,71135470,5200,5200,5200,5200,0
|
|
20230811,101100,71135470,5200,5200,5200,5200,10
|
|
20230811,101000,71083470,5190,5190,5190,5190,0
|
|
20230811,100900,71083470,5190,5190,5190,5190,97
|
|
20230811,100800,70580040,5170,5170,5170,5170,0
|
|
20230811,100700,70580040,5170,5170,5170,5170,7
|
|
20230811,100600,70543850,5170,5170,5170,5170,200
|
|
20230811,100500,69509850,5190,5190,5190,5190,6
|
|
20230811,100400,69478710,5190,5190,5190,5190,533
|
|
20230811,100300,66712440,5190,5190,5190,5190,0
|
|
20230811,100200,66712440,5190,5190,5190,5190,534
|
|
20230811,100100,63940980,5190,5190,5190,5190,0
|
|
20230811,100000,63940980,5190,5190,5190,5190,0
|
|
20230811,095900,63940980,5190,5190,5190,5190,0
|
|
20230811,095800,63940980,5190,5190,5190,5190,0
|
|
20230811,095700,63940980,5190,5190,5190,5190,0
|
|
20230811,095600,63940980,5190,5190,5190,5190,1
|
|
20230811,095500,63935790,5170,5190,5190,5170,39
|
|
20230811,095400,63733780,5190,5190,5190,5190,0
|
|
20230811,095300,63733780,5190,5190,5190,5190,0
|
|
20230811,095200,63733780,5190,5190,5190,5190,10
|
|
20230811,095100,63681880,5190,5190,5190,5190,0
|
|
20230811,095000,63681880,5190,5190,5190,5190,0
|
|
20230811,094900,63681880,5190,5190,5190,5190,0
|
|
20230811,094800,63681880,5190,5190,5190,5190,1
|
|
20230811,094700,63676690,5170,5170,5170,5170,0
|
|
20230811,094600,63676690,5170,5170,5170,5170,430
|
|
20230811,094500,61453590,5170,5170,5170,5170,20
|
|
20230811,094400,61350190,5170,5170,5170,5170,0
|
|
20230811,094300,61350190,5170,5170,5170,5170,0
|
|
20230811,094200,61350190,5170,5170,5170,5170,738
|
|
20230811,094100,57534730,5180,5180,5180,5180,0
|
|
20230811,094000,57534730,5180,5180,5180,5180,0
|
|
20230811,093900,57534730,5180,5180,5180,5180,225
|
|
20230811,093800,56369230,5180,5190,5190,5180,104
|
|
20230811,093700,55830490,5180,5180,5180,5180,414
|
|
20230811,093600,53685970,5190,5190,5190,5190,40
|
|
20230811,093500,53478370,5180,5190,5190,5180,200
|
|
20230811,093400,52441370,5180,5180,5180,5180,356
|
|
20230811,093300,50597290,5180,5180,5180,5180,0
|
|
20230811,093200,50597290,5180,5180,5180,5180,10
|
|
20230811,093100,50545490,5170,5170,5170,5170,55
|
|
20230811,093000,50261140,5170,5170,5170,5170,0
|
|
20230811,092900,50261140,5170,5170,5170,5170,0
|
|
20230811,092800,50261140,5170,5170,5170,5170,1
|
|
20230811,092700,50255970,5180,5180,5180,5180,18
|
|
20230811,092600,50162730,5190,5190,5190,5190,934
|
|
20230811,092500,45315270,5190,5190,5190,5190,2
|
|
20230811,092400,45304890,5180,5180,5180,5180,0
|
|
20230811,092300,45304890,5180,5180,5180,5180,0
|
|
20230811,092200,45304890,5180,5190,5190,5180,222
|
|
20230811,092100,44154900,5200,5180,5200,5180,256
|
|
20230811,092000,42828800,5170,5200,5200,5170,38
|
|
20230811,091900,42632190,5200,5200,5200,5200,1
|
|
20230811,091800,42626990,5190,5200,5200,5190,56
|
|
20230811,091700,42336340,5160,5190,5190,5160,825
|
|
20230811,091600,38072370,5190,5190,5190,5190,0
|
|
20230811,091500,38072370,5190,5200,5250,5190,1465
|
|
20230811,091400,30415940,5200,5200,5200,5200,0
|
|
20230811,091300,30415940,5200,5200,5200,5200,200
|
|
20230811,091200,29375940,5200,5170,5200,5170,43
|
|
20230811,091100,29153570,5200,5160,5200,5160,2226
|
|
20230811,091000,17667370,5170,5170,5170,5160,238
|
|
20230811,090900,16438800,5170,5170,5170,5170,1096
|
|
20230811,090800,10772480,5180,5180,5180,5180,34
|
|
20230811,090700,10596360,5180,5180,5180,5180,12
|
|
20230811,090600,10534200,5170,5170,5170,5170,9
|
|
20230811,090500,10487670,5170,5170,5170,5170,185
|
|
20230811,090400,9531220,5170,5170,5170,5170,0
|
|
20230811,090300,9531220,5170,5200,5220,5170,958
|
|
20230811,090200,4573360,5200,5200,5200,5200,64
|
|
20230811,090100,4240560,5200,5200,5200,5200,186
|
|
20230811,090000,3273360,5200,5230,5230,5200,628
|