664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,200100,840403190,5110,5110,5110,5110,2982
|
|
20230804,200000,840403190,5110,5110,5110,5110,0
|
|
20230804,195900,840403190,5110,5110,5110,5110,0
|
|
20230804,195800,840403190,5110,5110,5110,5110,0
|
|
20230804,195700,840403190,5110,5110,5110,5110,0
|
|
20230804,195600,840403190,5110,5110,5110,5110,0
|
|
20230804,195500,840403190,5110,5110,5110,5110,0
|
|
20230804,195400,840403190,5110,5110,5110,5110,0
|
|
20230804,195300,840403190,5110,5110,5110,5110,0
|
|
20230804,195200,840403190,5110,5110,5110,5110,0
|
|
20230804,195100,840403190,5110,5110,5110,5110,0
|
|
20230804,195000,840403190,5110,5110,5110,5110,0
|
|
20230804,194900,840403190,5110,5110,5110,5110,0
|
|
20230804,194800,840403190,5110,5110,5110,5110,0
|
|
20230804,194700,840403190,5110,5110,5110,5110,0
|
|
20230804,194600,840403190,5110,5110,5110,5110,0
|
|
20230804,194500,840403190,5110,5110,5110,5110,0
|
|
20230804,194400,840403190,5110,5110,5110,5110,0
|
|
20230804,194300,840403190,5110,5110,5110,5110,0
|
|
20230804,194200,840403190,5110,5110,5110,5110,0
|
|
20230804,194100,840403190,5110,5110,5110,5110,0
|
|
20230804,194000,840403190,5110,5110,5110,5110,0
|
|
20230804,193900,840403190,5110,5110,5110,5110,0
|
|
20230804,193800,840403190,5110,5110,5110,5110,0
|
|
20230804,193700,840403190,5110,5110,5110,5110,0
|
|
20230804,193600,840403190,5110,5110,5110,5110,0
|
|
20230804,193500,840403190,5110,5110,5110,5110,0
|
|
20230804,193400,840403190,5110,5110,5110,5110,0
|
|
20230804,193300,840403190,5110,5110,5110,5110,0
|
|
20230804,193200,840403190,5110,5110,5110,5110,0
|
|
20230804,193100,840403190,5110,5110,5110,5110,2982
|
|
20230804,193000,840403190,5110,5110,5110,5110,0
|
|
20230804,192900,840403190,5110,5110,5110,5110,0
|
|
20230804,192800,840403190,5110,5110,5110,5110,0
|
|
20230804,192700,840403190,5110,5110,5110,5110,0
|
|
20230804,192600,840403190,5110,5110,5110,5110,0
|
|
20230804,192500,840403190,5110,5110,5110,5110,0
|
|
20230804,192400,840403190,5110,5110,5110,5110,0
|
|
20230804,192300,840403190,5110,5110,5110,5110,0
|
|
20230804,192200,840403190,5110,5110,5110,5110,0
|
|
20230804,192100,840403190,5110,5110,5110,5110,0
|
|
20230804,192000,840403190,5110,5110,5110,5110,0
|
|
20230804,191900,840403190,5110,5110,5110,5110,0
|
|
20230804,191800,840403190,5110,5110,5110,5110,0
|
|
20230804,191700,840403190,5110,5110,5110,5110,0
|
|
20230804,191600,840403190,5110,5110,5110,5110,0
|
|
20230804,191500,840403190,5110,5110,5110,5110,0
|
|
20230804,191400,840403190,5110,5110,5110,5110,0
|
|
20230804,191300,840403190,5110,5110,5110,5110,0
|
|
20230804,191200,840403190,5110,5110,5110,5110,0
|
|
20230804,191100,840403190,5110,5110,5110,5110,0
|
|
20230804,191000,840403190,5110,5110,5110,5110,0
|
|
20230804,190900,840403190,5110,5110,5110,5110,0
|
|
20230804,190800,840403190,5110,5110,5110,5110,0
|
|
20230804,190700,840403190,5110,5110,5110,5110,0
|
|
20230804,190600,840403190,5110,5110,5110,5110,0
|
|
20230804,190500,840403190,5110,5110,5110,5110,0
|
|
20230804,190400,840403190,5110,5110,5110,5110,0
|
|
20230804,190300,840403190,5110,5110,5110,5110,0
|
|
20230804,190200,840403190,5110,5110,5110,5110,0
|
|
20230804,190100,840403190,5110,5110,5110,5110,2982
|
|
20230804,190000,840403190,5110,5110,5110,5110,0
|
|
20230804,185900,840403190,5110,5110,5110,5110,0
|
|
20230804,185800,840403190,5110,5110,5110,5110,0
|
|
20230804,185700,840403190,5110,5110,5110,5110,0
|
|
20230804,185600,840403190,5110,5110,5110,5110,0
|
|
20230804,185500,840403190,5110,5110,5110,5110,0
|
|
20230804,185400,840403190,5110,5110,5110,5110,0
|
|
20230804,185300,840403190,5110,5110,5110,5110,0
|
|
20230804,185200,840403190,5110,5110,5110,5110,0
|
|
20230804,185100,840403190,5110,5110,5110,5110,0
|
|
20230804,185000,840403190,5110,5110,5110,5110,0
|
|
20230804,184900,840403190,5110,5110,5110,5110,0
|
|
20230804,184800,840403190,5110,5110,5110,5110,0
|
|
20230804,184700,840403190,5110,5110,5110,5110,0
|
|
20230804,184600,840403190,5110,5110,5110,5110,0
|
|
20230804,184500,840403190,5110,5110,5110,5110,0
|
|
20230804,184400,840403190,5110,5110,5110,5110,0
|
|
20230804,184300,840403190,5110,5110,5110,5110,0
|
|
20230804,184200,840403190,5110,5110,5110,5110,0
|
|
20230804,184100,840403190,5110,5110,5110,5110,0
|
|
20230804,184000,840403190,5110,5110,5110,5110,0
|
|
20230804,183900,840403190,5110,5110,5110,5110,0
|
|
20230804,183800,840403190,5110,5110,5110,5110,0
|
|
20230804,183700,840403190,5110,5110,5110,5110,0
|
|
20230804,183600,840403190,5110,5110,5110,5110,0
|
|
20230804,183500,840403190,5110,5110,5110,5110,0
|
|
20230804,183400,840403190,5110,5110,5110,5110,0
|
|
20230804,183300,840403190,5110,5110,5110,5110,0
|
|
20230804,183200,840403190,5110,5110,5110,5110,0
|
|
20230804,183100,840403190,5110,5110,5110,5110,2982
|
|
20230804,183000,840403190,5110,5110,5110,5110,0
|
|
20230804,182900,840403190,5110,5110,5110,5110,0
|
|
20230804,182800,840403190,5110,5110,5110,5110,0
|
|
20230804,182700,840403190,5110,5110,5110,5110,0
|
|
20230804,182600,840403190,5110,5110,5110,5110,0
|
|
20230804,182500,840403190,5110,5110,5110,5110,0
|
|
20230804,182400,840403190,5110,5110,5110,5110,0
|
|
20230804,182300,840403190,5110,5110,5110,5110,0
|
|
20230804,182200,840403190,5110,5110,5110,5110,0
|
|
20230804,182100,840403190,5110,5110,5110,5110,0
|
|
20230804,182000,840403190,5110,5110,5110,5110,0
|
|
20230804,181900,840403190,5110,5110,5110,5110,0
|
|
20230804,181800,840403190,5110,5110,5110,5110,0
|
|
20230804,181700,840403190,5110,5110,5110,5110,0
|
|
20230804,181600,840403190,5110,5110,5110,5110,0
|
|
20230804,181500,840403190,5110,5110,5110,5110,0
|
|
20230804,181400,840403190,5110,5110,5110,5110,0
|
|
20230804,181300,840403190,5110,5110,5110,5110,0
|
|
20230804,181200,840403190,5110,5110,5110,5110,0
|
|
20230804,181100,840403190,5110,5110,5110,5110,0
|
|
20230804,181000,840403190,5110,5110,5110,5110,0
|
|
20230804,180900,840403190,5110,5110,5110,5110,0
|
|
20230804,180800,840403190,5110,5110,5110,5110,0
|
|
20230804,180700,840403190,5110,5110,5110,5110,0
|
|
20230804,180600,840403190,5110,5110,5110,5110,0
|
|
20230804,180500,840403190,5110,5110,5110,5110,0
|
|
20230804,180400,840403190,5110,5110,5110,5110,0
|
|
20230804,180300,840403190,5110,5110,5110,5110,0
|
|
20230804,180200,840403190,5110,5110,5110,5110,0
|
|
20230804,180100,840403190,5110,5110,5110,5110,2982
|
|
20230804,180000,840403190,5110,5110,5110,5110,0
|
|
20230804,175900,840403190,5110,5110,5110,5110,0
|
|
20230804,175800,840403190,5110,5110,5110,5110,0
|
|
20230804,175700,840403190,5110,5110,5110,5110,0
|
|
20230804,175600,840403190,5110,5110,5110,5110,0
|
|
20230804,175500,840403190,5110,5110,5110,5110,0
|
|
20230804,175400,840403190,5110,5110,5110,5110,0
|
|
20230804,175300,840403190,5110,5110,5110,5110,0
|
|
20230804,175200,840403190,5110,5110,5110,5110,0
|
|
20230804,175100,840403190,5110,5110,5110,5110,0
|
|
20230804,175000,840403190,5110,5110,5110,5110,0
|
|
20230804,174900,840403190,5110,5110,5110,5110,0
|
|
20230804,174800,840403190,5110,5110,5110,5110,0
|
|
20230804,174700,840403190,5110,5110,5110,5110,0
|
|
20230804,174600,840403190,5110,5110,5110,5110,0
|
|
20230804,174500,840403190,5110,5110,5110,5110,0
|
|
20230804,174400,840403190,5110,5110,5110,5110,0
|
|
20230804,174300,840403190,5110,5110,5110,5110,0
|
|
20230804,174200,840403190,5110,5110,5110,5110,0
|
|
20230804,174100,840403190,5110,5110,5110,5110,0
|
|
20230804,174000,840403190,5110,5110,5110,5110,0
|
|
20230804,173900,840403190,5110,5110,5110,5110,0
|
|
20230804,173800,840403190,5110,5110,5110,5110,0
|
|
20230804,173700,840403190,5110,5110,5110,5110,0
|
|
20230804,173600,840403190,5110,5110,5110,5110,0
|
|
20230804,173500,840403190,5110,5110,5110,5110,0
|
|
20230804,173400,840403190,5110,5110,5110,5110,0
|
|
20230804,173300,840403190,5110,5110,5110,5110,0
|
|
20230804,173200,840403190,5110,5110,5110,5110,0
|
|
20230804,173100,840403190,5110,5110,5110,5110,2982
|
|
20230804,173000,840403190,5110,5110,5110,5110,0
|
|
20230804,172900,840403190,5110,5110,5110,5110,0
|
|
20230804,172800,840403190,5110,5110,5110,5110,0
|
|
20230804,172700,840403190,5110,5110,5110,5110,0
|
|
20230804,172600,840403190,5110,5110,5110,5110,0
|
|
20230804,172500,840403190,5110,5110,5110,5110,0
|
|
20230804,172400,840403190,5110,5110,5110,5110,0
|
|
20230804,172300,840403190,5110,5110,5110,5110,0
|
|
20230804,172200,840403190,5110,5110,5110,5110,0
|
|
20230804,172100,840403190,5110,5110,5110,5110,0
|
|
20230804,172000,840403190,5110,5110,5110,5110,0
|
|
20230804,171900,840403190,5110,5110,5110,5110,0
|
|
20230804,171800,840403190,5110,5110,5110,5110,0
|
|
20230804,171700,840403190,5110,5110,5110,5110,0
|
|
20230804,171600,840403190,5110,5110,5110,5110,0
|
|
20230804,171500,840403190,5110,5110,5110,5110,0
|
|
20230804,171400,840403190,5110,5110,5110,5110,0
|
|
20230804,171300,840403190,5110,5110,5110,5110,0
|
|
20230804,171200,840403190,5110,5110,5110,5110,0
|
|
20230804,171100,840403190,5110,5110,5110,5110,0
|
|
20230804,171000,840403190,5110,5110,5110,5110,0
|
|
20230804,170900,840403190,5110,5110,5110,5110,0
|
|
20230804,170800,840403190,5110,5110,5110,5110,0
|
|
20230804,170700,840403190,5110,5110,5110,5110,0
|
|
20230804,170600,840403190,5110,5110,5110,5110,0
|
|
20230804,170500,840403190,5110,5110,5110,5110,0
|
|
20230804,170400,840403190,5110,5110,5110,5110,0
|
|
20230804,170300,840403190,5110,5110,5110,5110,0
|
|
20230804,170200,840403190,5110,5110,5110,5110,0
|
|
20230804,170100,840403190,5110,5110,5110,5110,2982
|
|
20230804,170000,840403190,5110,5110,5110,5110,0
|
|
20230804,165900,840403190,5110,5110,5110,5110,0
|
|
20230804,165800,840403190,5110,5110,5110,5110,0
|
|
20230804,165700,840403190,5110,5110,5110,5110,0
|
|
20230804,165600,840403190,5110,5110,5110,5110,0
|
|
20230804,165500,840403190,5110,5110,5110,5110,0
|
|
20230804,165400,840403190,5110,5110,5110,5110,0
|
|
20230804,165300,840403190,5110,5110,5110,5110,0
|
|
20230804,165200,840403190,5110,5110,5110,5110,0
|
|
20230804,165100,840403190,5110,5110,5110,5110,0
|
|
20230804,165000,840403190,5110,5110,5110,5110,0
|
|
20230804,164900,840403190,5110,5110,5110,5110,0
|
|
20230804,164800,840403190,5110,5110,5110,5110,0
|
|
20230804,164700,840403190,5110,5110,5110,5110,0
|
|
20230804,164600,840403190,5110,5110,5110,5110,0
|
|
20230804,164500,840403190,5110,5110,5110,5110,0
|
|
20230804,164400,840403190,5110,5110,5110,5110,0
|
|
20230804,164300,840403190,5110,5110,5110,5110,0
|
|
20230804,164200,840403190,5110,5110,5110,5110,0
|
|
20230804,164100,840403190,5110,5110,5110,5110,0
|
|
20230804,164000,840403190,5110,5110,5110,5110,0
|
|
20230804,163900,840403190,5110,5110,5110,5110,0
|
|
20230804,163800,840403190,5110,5110,5110,5110,0
|
|
20230804,163700,840403190,5110,5110,5110,5110,0
|
|
20230804,163600,840403190,5110,5110,5110,5110,0
|
|
20230804,163500,840403190,5110,5110,5110,5110,0
|
|
20230804,163400,840403190,5110,5110,5110,5110,0
|
|
20230804,163300,840403190,5110,5110,5110,5110,0
|
|
20230804,163200,840403190,5110,5110,5110,5110,0
|
|
20230804,163100,840403190,5110,5110,5110,5110,2982
|
|
20230804,163000,840403190,5110,5110,5110,5110,0
|
|
20230804,162900,840403190,5110,5110,5110,5110,0
|
|
20230804,162800,840403190,5110,5110,5110,5110,0
|
|
20230804,162700,840403190,5110,5110,5110,5110,0
|
|
20230804,162600,840403190,5110,5110,5110,5110,0
|
|
20230804,162500,840403190,5110,5110,5110,5110,0
|
|
20230804,162400,840403190,5110,5110,5110,5110,0
|
|
20230804,162300,840403190,5110,5110,5110,5110,0
|
|
20230804,162200,840403190,5110,5110,5110,5110,0
|
|
20230804,162100,840403190,5110,5110,5110,5110,0
|
|
20230804,162000,840403190,5110,5110,5110,5110,0
|
|
20230804,161900,840403190,5110,5110,5110,5110,0
|
|
20230804,161800,840403190,5110,5110,5110,5110,0
|
|
20230804,161700,840403190,5110,5110,5110,5110,0
|
|
20230804,161600,840403190,5110,5110,5110,5110,0
|
|
20230804,161500,840403190,5110,5110,5110,5110,0
|
|
20230804,161400,840403190,5110,5110,5110,5110,0
|
|
20230804,161300,840403190,5110,5110,5110,5110,0
|
|
20230804,161200,840403190,5110,5110,5110,5110,0
|
|
20230804,161100,840403190,5110,5110,5110,5110,0
|
|
20230804,161000,840403190,5110,5110,5110,5110,0
|
|
20230804,160900,840403190,5110,5110,5110,5110,0
|
|
20230804,160800,840403190,5110,5110,5110,5110,0
|
|
20230804,160700,840403190,5110,5110,5110,5110,0
|
|
20230804,160600,840403190,5110,5110,5110,5110,0
|
|
20230804,160500,840403190,5110,5110,5110,5110,0
|
|
20230804,160400,840403190,5110,5110,5110,5110,0
|
|
20230804,160300,840403190,5110,5110,5110,5110,0
|
|
20230804,160200,840403190,5110,5110,5110,5110,0
|
|
20230804,160100,840403190,5110,5110,5110,5110,2982
|
|
20230804,160000,840403190,5110,5110,5110,5110,0
|
|
20230804,155900,840403190,5110,5110,5110,5110,0
|
|
20230804,155800,840403190,5110,5110,5110,5110,0
|
|
20230804,155700,840403190,5110,5110,5110,5110,0
|
|
20230804,155600,840403190,5110,5110,5110,5110,0
|
|
20230804,155500,840403190,5110,5110,5110,5110,0
|
|
20230804,155400,840403190,5110,5110,5110,5110,0
|
|
20230804,155300,840403190,5110,5110,5110,5110,0
|
|
20230804,155200,840403190,5110,5110,5110,5110,0
|
|
20230804,155100,840403190,5110,5110,5110,5110,0
|
|
20230804,155000,840403190,5110,5110,5110,5110,0
|
|
20230804,154900,840403190,5110,5110,5110,5110,0
|
|
20230804,154800,840403190,5110,5110,5110,5110,0
|
|
20230804,154700,840403190,5110,5110,5110,5110,0
|
|
20230804,154600,840403190,5110,5110,5110,5110,0
|
|
20230804,154500,840403190,5110,5110,5110,5110,0
|
|
20230804,154400,840403190,5110,5110,5110,5110,0
|
|
20230804,154300,840403190,5110,5110,5110,5110,0
|
|
20230804,154200,840403190,5110,5110,5110,5110,0
|
|
20230804,154100,840403190,5110,5110,5110,5110,0
|
|
20230804,154000,840403190,5110,5110,5110,5110,0
|
|
20230804,153900,840403190,5110,5110,5110,5110,0
|
|
20230804,153800,840403190,5110,5110,5110,5110,0
|
|
20230804,153700,840403190,5110,5110,5110,5110,0
|
|
20230804,153600,840403190,5110,5110,5110,5110,0
|
|
20230804,153500,840403190,5110,5110,5110,5110,0
|
|
20230804,153400,840403190,5110,5110,5110,5110,0
|
|
20230804,153300,840403190,5110,5110,5110,5110,0
|
|
20230804,153200,840403190,5110,5110,5110,5110,0
|
|
20230804,153100,840403190,5110,5110,5110,5110,2982
|
|
20230804,153000,840403190,5110,5110,5110,5110,2982
|
|
20230804,152900,825165170,5140,5140,5140,5140,0
|
|
20230804,152800,825165170,5140,5140,5140,5140,0
|
|
20230804,152700,825165170,5140,5140,5140,5140,0
|
|
20230804,152600,825165170,5140,5140,5140,5140,0
|
|
20230804,152500,825165170,5140,5140,5140,5140,0
|
|
20230804,152400,825165170,5140,5140,5140,5140,0
|
|
20230804,152300,825165170,5140,5140,5140,5140,0
|
|
20230804,152200,825165170,5140,5140,5140,5140,0
|
|
20230804,152100,825165170,5140,5140,5140,5140,0
|
|
20230804,152000,825165170,5140,5140,5140,5140,0
|
|
20230804,151900,825165170,5140,5140,5140,5140,82
|
|
20230804,151800,824743690,5140,5140,5140,5100,1013
|
|
20230804,151700,819576970,5100,5140,5140,5100,12016
|
|
20230804,151600,758254030,5140,5140,5140,5140,22
|
|
20230804,151500,758140950,5140,5120,5140,5120,433
|
|
20230804,151400,755923970,5120,5130,5130,5120,1670
|
|
20230804,151300,747364240,5140,5130,5140,5130,591
|
|
20230804,151200,744332040,5130,5130,5130,5130,66
|
|
20230804,151100,743993460,5130,5130,5130,5130,50
|
|
20230804,151000,743736960,5130,5130,5130,5130,320
|
|
20230804,150900,742095360,5120,5120,5120,5120,0
|
|
20230804,150800,742095360,5120,5120,5120,5120,812
|
|
20230804,150700,737937920,5120,5120,5120,5120,0
|
|
20230804,150600,737937920,5120,5120,5120,5120,484
|
|
20230804,150500,735459840,5130,5130,5130,5130,10
|
|
20230804,150400,735408540,5130,5130,5130,5130,4962
|
|
20230804,150300,709953480,5140,5140,5140,5140,0
|
|
20230804,150200,709953480,5140,5140,5140,5140,1130
|
|
20230804,150100,704145280,5140,5140,5140,5140,2226
|
|
20230804,150000,692703640,5140,5140,5140,5130,1112
|
|
20230804,145900,686988040,5140,5140,5140,5140,1022
|
|
20230804,145800,681734960,5140,5140,5140,5140,52
|
|
20230804,145700,681467680,5140,5140,5140,5140,269
|
|
20230804,145600,680085020,5140,5140,5140,5130,503
|
|
20230804,145500,677501360,5150,5150,5150,5150,0
|
|
20230804,145400,677501360,5150,5140,5150,5140,1291
|
|
20230804,145300,670865610,5150,5150,5150,5150,327
|
|
20230804,145200,669181560,5160,5160,5160,5160,0
|
|
20230804,145100,669181560,5160,5150,5160,5150,152
|
|
20230804,145000,668398750,5150,5150,5150,5150,104
|
|
20230804,144900,667863150,5150,5150,5150,5150,44
|
|
20230804,144800,667636550,5150,5150,5150,5150,0
|
|
20230804,144700,667636550,5150,5150,5150,5150,60
|
|
20230804,144600,667327550,5150,5150,5150,5150,50
|
|
20230804,144500,667070050,5150,5150,5150,5150,352
|
|
20230804,144400,665257250,5150,5150,5150,5150,1
|
|
20230804,144300,665252100,5150,5150,5150,5150,103
|
|
20230804,144200,664721650,5150,5150,5150,5150,0
|
|
20230804,144100,664721650,5150,5150,5150,5150,15
|
|
20230804,144000,664644400,5150,5150,5150,5150,10
|
|
20230804,143900,664592900,5150,5150,5150,5150,110
|
|
20230804,143800,664026400,5150,5150,5150,5150,499
|
|
20230804,143700,661456550,5150,5150,5150,5150,501
|
|
20230804,143600,658876400,5150,5150,5150,5150,495
|
|
20230804,143500,656327150,5150,5160,5160,5150,160
|
|
20230804,143400,655501600,5160,5140,5160,5140,2808
|
|
20230804,143300,641063210,5140,5140,5140,5140,27
|
|
20230804,143200,640924430,5130,5130,5130,5130,0
|
|
20230804,143100,640924430,5130,5130,5130,5130,1213
|
|
20230804,143000,634701740,5130,5120,5130,5120,1453
|
|
20230804,142900,627262350,5120,5110,5120,5110,40
|
|
20230804,142800,627057750,5110,5110,5110,5110,0
|
|
20230804,142700,627057750,5110,5110,5110,5110,60
|
|
20230804,142600,626751150,5110,5110,5110,5110,30
|
|
20230804,142500,626597850,5110,5110,5110,5110,0
|
|
20230804,142400,626597850,5110,5110,5110,5110,0
|
|
20230804,142300,626597850,5110,5110,5110,5110,1000
|
|
20230804,142200,621487850,5120,5120,5120,5120,0
|
|
20230804,142100,621487850,5120,5120,5120,5120,876
|
|
20230804,142000,617002730,5120,5120,5120,5120,29
|
|
20230804,141900,616854250,5120,5120,5120,5120,0
|
|
20230804,141800,616854250,5120,5120,5120,5120,0
|
|
20230804,141700,616854250,5120,5120,5120,5120,8
|
|
20230804,141600,616813290,5120,5120,5120,5120,23
|
|
20230804,141500,616695530,5120,5120,5120,5120,5
|
|
20230804,141400,616669930,5120,5120,5120,5120,0
|
|
20230804,141300,616669930,5120,5120,5120,5120,122
|
|
20230804,141200,616045290,5120,5120,5120,5120,100
|
|
20230804,141100,615533290,5120,5120,5120,5120,0
|
|
20230804,141000,615533290,5120,5120,5120,5120,0
|
|
20230804,140900,615533290,5120,5120,5120,5120,1
|
|
20230804,140800,615528170,5080,5080,5080,5080,0
|
|
20230804,140700,615528170,5080,5080,5080,5080,0
|
|
20230804,140600,615528170,5080,5080,5080,5080,1606
|
|
20230804,140500,607369690,5080,5080,5080,5080,0
|
|
20230804,140400,607369690,5080,5080,5080,5080,957
|
|
20230804,140300,602508130,5080,5110,5110,5080,223
|
|
20230804,140200,601373980,5110,5110,5110,5110,824
|
|
20230804,140100,597163340,5110,5110,5110,5110,0
|
|
20230804,140000,597163340,5110,5110,5110,5110,71
|
|
20230804,135900,596800530,5110,5080,5110,5070,2807
|
|
20230804,135800,582566900,5110,5100,5110,5070,306
|
|
20230804,135700,581015000,5110,5110,5110,5070,2071
|
|
20230804,135600,570503020,5110,5100,5120,5070,10462
|
|
20230804,135500,517177510,5090,5090,5090,5090,0
|
|
20230804,135400,517177510,5090,5090,5090,5090,0
|
|
20230804,135300,517177510,5090,5090,5090,5090,200
|
|
20230804,135200,516159510,5090,5090,5090,5090,0
|
|
20230804,135100,516159510,5090,5090,5090,5090,0
|
|
20230804,135000,516159510,5090,5090,5090,5090,0
|
|
20230804,134900,516159510,5090,5090,5090,5090,0
|
|
20230804,134800,516159510,5090,5090,5090,5090,0
|
|
20230804,134700,516159510,5090,5090,5090,5090,594
|
|
20230804,134600,513136050,5090,5090,5090,5090,300
|
|
20230804,134500,511609050,5100,5100,5100,5100,17
|
|
20230804,134400,511522350,5090,5090,5090,5090,0
|
|
20230804,134300,511522350,5090,5090,5090,5090,462
|
|
20230804,134200,509170770,5100,5100,5100,5100,500
|
|
20230804,134100,506620770,5100,5100,5100,5100,5
|
|
20230804,134000,506595270,5080,5080,5080,5080,0
|
|
20230804,133900,506595270,5080,5080,5080,5080,1000
|
|
20230804,133800,501515270,5080,5080,5080,5080,0
|
|
20230804,133700,501515270,5080,5080,5080,5080,0
|
|
20230804,133600,501515270,5080,5090,5090,5080,4638
|
|
20230804,133500,477947720,5090,5090,5090,5090,31
|
|
20230804,133400,477789930,5090,5090,5090,5090,100
|
|
20230804,133300,477280930,5090,5090,5090,5090,0
|
|
20230804,133200,477280930,5090,5090,5090,5090,4654
|
|
20230804,133100,453592070,5100,5100,5100,5100,0
|
|
20230804,133000,453592070,5100,5100,5100,5100,0
|
|
20230804,132900,453592070,5100,5100,5100,5100,501
|
|
20230804,132800,451036970,5100,5100,5100,5100,1100
|
|
20230804,132700,445426970,5100,5100,5100,5100,0
|
|
20230804,132600,445426970,5100,5090,5100,5090,1021
|
|
20230804,132500,440229870,5090,5090,5090,5090,50
|
|
20230804,132400,439975370,5110,5110,5110,5110,0
|
|
20230804,132300,439975370,5110,5100,5110,5100,2829
|
|
20230804,132200,425547340,5110,5110,5110,5110,3
|
|
20230804,132100,425532010,5110,5110,5110,5110,0
|
|
20230804,132000,425532010,5110,5110,5110,5110,666
|
|
20230804,131900,422128750,5120,5120,5120,5120,0
|
|
20230804,131800,422128750,5120,5120,5120,5120,3
|
|
20230804,131700,422113390,5120,5120,5120,5120,0
|
|
20230804,131600,422113390,5120,5120,5120,5120,30
|
|
20230804,131500,421959790,5120,5120,5120,5120,20
|
|
20230804,131400,421857390,5110,5110,5110,5110,274
|
|
20230804,131300,420457250,5110,5110,5110,5110,0
|
|
20230804,131200,420457250,5110,5110,5110,5110,0
|
|
20230804,131100,420457250,5110,5110,5110,5110,177
|
|
20230804,131000,419552780,5110,5100,5110,5100,181
|
|
20230804,130900,418627900,5100,5110,5110,5100,7
|
|
20230804,130800,418592170,5110,5110,5110,5110,45
|
|
20230804,130700,418362220,5110,5110,5110,5110,0
|
|
20230804,130600,418362220,5110,5110,5110,5110,524
|
|
20230804,130500,415684580,5110,5110,5110,5110,0
|
|
20230804,130400,415684580,5110,5110,5110,5110,716
|
|
20230804,130300,412025820,5110,5110,5110,5110,100
|
|
20230804,130200,411514820,5120,5120,5120,5120,0
|
|
20230804,130100,411514820,5120,5120,5120,5120,9
|
|
20230804,130000,411468740,5120,5120,5120,5120,1
|
|
20230804,125900,411463620,5110,5110,5110,5110,50
|
|
20230804,125800,411208120,5120,5120,5120,5120,1
|
|
20230804,125700,411203000,5120,5120,5120,5120,58
|
|
20230804,125600,410906040,5120,5120,5120,5120,0
|
|
20230804,125500,410906040,5120,5120,5120,5120,86
|
|
20230804,125400,410465720,5130,5120,5130,5120,1485
|
|
20230804,125300,402848580,5110,5110,5110,5110,0
|
|
20230804,125200,402848580,5110,5110,5110,5110,1
|
|
20230804,125100,402843470,5110,5110,5110,5110,0
|
|
20230804,125000,402843470,5110,5110,5110,5110,0
|
|
20230804,124900,402843470,5110,5110,5110,5110,0
|
|
20230804,124800,402843470,5110,5110,5110,5110,0
|
|
20230804,124700,402843470,5110,5110,5110,5110,0
|
|
20230804,124600,402843470,5110,5110,5110,5110,0
|
|
20230804,124500,402843470,5110,5110,5110,5110,0
|
|
20230804,124400,402843470,5110,5110,5110,5110,19
|
|
20230804,124300,402746380,5110,5110,5110,5110,70
|
|
20230804,124200,402388680,5110,5110,5110,5110,122
|
|
20230804,124100,401765260,5110,5110,5110,5110,0
|
|
20230804,124000,401765260,5110,5110,5110,5110,0
|
|
20230804,123900,401765260,5110,5110,5110,5110,0
|
|
20230804,123800,401765260,5110,5110,5110,5100,18
|
|
20230804,123700,401673340,5100,5100,5100,5100,0
|
|
20230804,123600,401673340,5100,5100,5100,5100,298
|
|
20230804,123500,400153540,5090,5100,5100,5090,97
|
|
20230804,123400,399658850,5100,5100,5100,5100,4
|
|
20230804,123300,399638450,5100,5100,5100,5100,3
|
|
20230804,123200,399623150,5100,5100,5100,5100,108
|
|
20230804,123100,399072350,5100,5100,5100,5100,115
|
|
20230804,123000,398485850,5090,5090,5090,5090,0
|
|
20230804,122900,398485850,5090,5090,5090,5090,684
|
|
20230804,122800,395004290,5090,5090,5090,5090,63
|
|
20230804,122700,394683620,5090,5100,5100,5090,1632
|
|
20230804,122600,386370190,5100,5100,5100,5100,6
|
|
20230804,122500,386339590,5100,5100,5100,5100,23
|
|
20230804,122400,386222290,5100,5100,5100,5100,210
|
|
20230804,122300,385151290,5100,5110,5110,5100,13587
|
|
20230804,122200,315843070,5120,5120,5120,5120,0
|
|
20230804,122100,315843070,5120,5120,5120,5120,0
|
|
20230804,122000,315843070,5120,5120,5120,5120,60
|
|
20230804,121900,315535870,5120,5120,5120,5120,0
|
|
20230804,121800,315535870,5120,5120,5120,5120,20
|
|
20230804,121700,315433470,5120,5120,5120,5120,400
|
|
20230804,121600,313385470,5130,5120,5130,5120,345
|
|
20230804,121500,311619030,5140,5140,5140,5140,22
|
|
20230804,121400,311505950,5140,5140,5140,5140,1
|
|
20230804,121300,311500810,5120,5120,5120,5120,0
|
|
20230804,121200,311500810,5120,5120,5120,5120,0
|
|
20230804,121100,311500810,5120,5120,5120,5120,9
|
|
20230804,121000,311454730,5120,5120,5120,5120,1
|
|
20230804,120900,311449610,5110,5110,5110,5110,0
|
|
20230804,120800,311449610,5110,5110,5110,5110,800
|
|
20230804,120700,307361610,5110,5110,5110,5110,779
|
|
20230804,120600,303380920,5120,5120,5120,5120,2
|
|
20230804,120500,303370680,5120,5120,5120,5120,18
|
|
20230804,120400,303278520,5120,5120,5120,5120,201
|
|
20230804,120300,302249400,5140,5140,5140,5140,0
|
|
20230804,120200,302249400,5140,5120,5140,5120,239
|
|
20230804,120100,301025680,5120,5120,5120,5120,1773
|
|
20230804,120000,291947920,5130,5130,5130,5130,1636
|
|
20230804,115900,283555240,5130,5130,5130,5130,0
|
|
20230804,115800,283555240,5130,5130,5130,5130,0
|
|
20230804,115700,283555240,5130,5130,5130,5130,1
|
|
20230804,115600,283550110,5120,5120,5120,5120,0
|
|
20230804,115500,283550110,5120,5120,5120,5120,0
|
|
20230804,115400,283550110,5120,5120,5120,5120,0
|
|
20230804,115300,283550110,5120,5120,5120,5120,26
|
|
20230804,115200,283416990,5120,5120,5120,5120,0
|
|
20230804,115100,283416990,5120,5120,5120,5120,0
|
|
20230804,115000,283416990,5120,5120,5120,5120,53
|
|
20230804,114900,283145630,5120,5120,5120,5120,603
|
|
20230804,114800,280058270,5120,5120,5120,5120,1482
|
|
20230804,114700,272470430,5120,5120,5120,5120,0
|
|
20230804,114600,272470430,5120,5120,5120,5120,1
|
|
20230804,114500,272465310,5120,5120,5120,5120,1
|
|
20230804,114400,272460190,5120,5120,5120,5120,1
|
|
20230804,114300,272455070,5120,5130,5130,5120,51
|
|
20230804,114200,272193450,5130,5120,5130,5120,2
|
|
20230804,114100,272183200,5120,5120,5120,5120,1
|
|
20230804,114000,272178080,5130,5130,5130,5130,30
|
|
20230804,113900,272024180,5120,5120,5120,5120,0
|
|
20230804,113800,272024180,5120,5120,5120,5120,0
|
|
20230804,113700,272024180,5120,5120,5120,5120,1
|
|
20230804,113600,272019060,5130,5120,5130,5120,21
|
|
20230804,113500,271911340,5120,5120,5120,5120,11
|
|
20230804,113400,271855020,5120,5120,5120,5120,0
|
|
20230804,113300,271855020,5120,5120,5120,5120,307
|
|
20230804,113200,270283180,5120,5120,5120,5120,7
|
|
20230804,113100,270247340,5120,5130,5130,5120,204
|
|
20230804,113000,269200860,5120,5120,5120,5120,1
|
|
20230804,112900,269195740,5120,5120,5120,5120,1
|
|
20230804,112800,269190620,5130,5120,5130,5120,30
|
|
20230804,112700,269036730,5130,5120,5130,5120,2
|
|
20230804,112600,269026480,5120,5130,5130,5120,31
|
|
20230804,112500,268867460,5130,5120,5130,5120,2
|
|
20230804,112400,268857210,5120,5120,5120,5120,9
|
|
20230804,112300,268811130,5120,5120,5120,5120,0
|
|
20230804,112200,268811130,5120,5130,5130,5120,259
|
|
20230804,112100,267484950,5130,5130,5130,5130,0
|
|
20230804,112000,267484950,5130,5120,5130,5120,104
|
|
20230804,111900,266951470,5120,5120,5120,5120,0
|
|
20230804,111800,266951470,5120,5120,5120,5120,0
|
|
20230804,111700,266951470,5120,5120,5120,5120,0
|
|
20230804,111600,266951470,5120,5120,5120,5120,1
|
|
20230804,111500,266946350,5120,5120,5120,5120,0
|
|
20230804,111400,266946350,5120,5130,5130,5120,270
|
|
20230804,111300,265563400,5130,5130,5130,5130,0
|
|
20230804,111200,265563400,5130,5130,5130,5130,0
|
|
20230804,111100,265563400,5130,5130,5130,5130,0
|
|
20230804,111000,265563400,5130,5130,5130,5130,0
|
|
20230804,110900,265563400,5130,5130,5130,5130,0
|
|
20230804,110800,265563400,5130,5130,5130,5130,0
|
|
20230804,110700,265563400,5130,5130,5130,5130,0
|
|
20230804,110600,265563400,5130,5130,5130,5130,0
|
|
20230804,110500,265563400,5130,5130,5130,5130,0
|
|
20230804,110400,265563400,5130,5130,5130,5130,0
|
|
20230804,110300,265563400,5130,5130,5130,5130,0
|
|
20230804,110200,265563400,5130,5130,5130,5130,36
|
|
20230804,110100,265378720,5130,5130,5130,5130,0
|
|
20230804,110000,265378720,5130,5130,5130,5130,20
|
|
20230804,105900,265276120,5120,5120,5120,5120,839
|
|
20230804,105800,260980440,5100,5110,5110,5100,2001
|
|
20230804,105700,250771170,5110,5110,5110,5110,1200
|
|
20230804,105600,244639170,5120,5110,5120,5110,13
|
|
20230804,105500,244572630,5110,5110,5110,5110,3
|
|
20230804,105400,244557300,5110,5110,5110,5110,3
|
|
20230804,105300,244541970,5110,5110,5110,5110,6
|
|
20230804,105200,244511310,5110,5110,5110,5110,0
|
|
20230804,105100,244511310,5110,5110,5110,5110,1001
|
|
20230804,105000,239396200,5110,5110,5110,5110,3
|
|
20230804,104900,239380870,5120,5110,5120,5110,16
|
|
20230804,104800,239299100,5110,5120,5120,5110,167
|
|
20230804,104700,238444240,5120,5120,5120,5120,9
|
|
20230804,104600,238398160,5120,5120,5120,5120,0
|
|
20230804,104500,238398160,5120,5130,5130,5120,2
|
|
20230804,104400,238387910,5130,5130,5130,5130,0
|
|
20230804,104300,238387910,5130,5130,5130,5130,47
|
|
20230804,104200,238146800,5130,5130,5130,5130,0
|
|
20230804,104100,238146800,5130,5130,5130,5130,0
|
|
20230804,104000,238146800,5130,5130,5130,5130,300
|
|
20230804,103900,236607800,5140,5140,5140,5100,3136
|
|
20230804,103800,220589120,5150,5150,5150,5150,0
|
|
20230804,103700,220589120,5150,5150,5150,5150,0
|
|
20230804,103600,220589120,5150,5150,5150,5150,1505
|
|
20230804,103500,212838370,5140,5140,5140,5140,81
|
|
20230804,103400,212422030,5130,5130,5130,5130,0
|
|
20230804,103300,212422030,5130,5130,5130,5130,15
|
|
20230804,103200,212345080,5130,5130,5130,5130,0
|
|
20230804,103100,212345080,5130,5130,5130,5130,5
|
|
20230804,103000,212319430,5130,5150,5150,5130,33
|
|
20230804,102900,212150120,5110,5130,5140,5110,1436
|
|
20230804,102800,204809750,5130,5130,5130,5130,0
|
|
20230804,102700,204809750,5130,5130,5130,5130,0
|
|
20230804,102600,204809750,5130,5130,5130,5130,0
|
|
20230804,102500,204809750,5130,5130,5130,5130,0
|
|
20230804,102400,204809750,5130,5130,5130,5100,3276
|
|
20230804,102300,188043050,5130,5130,5130,5130,80
|
|
20230804,102200,187632650,5120,5120,5120,5120,0
|
|
20230804,102100,187632650,5120,5120,5120,5120,90
|
|
20230804,102000,187171850,5120,5140,5140,5120,589
|
|
20230804,101900,184148330,5140,5130,5140,5130,13
|
|
20230804,101800,184081630,5140,5130,5140,5130,6
|
|
20230804,101700,184050840,5130,5130,5130,5130,323
|
|
20230804,101600,182393850,5130,5140,5140,5100,8353
|
|
20230804,101500,139689820,5150,5150,5150,5150,54
|
|
20230804,101400,139411720,5150,5150,5150,5150,447
|
|
20230804,101300,137109670,5150,5150,5150,5150,62
|
|
20230804,101200,136790370,5150,5160,5160,5150,148
|
|
20230804,101100,136028070,5160,5150,5160,5150,210
|
|
20230804,101000,134946470,5150,5150,5150,5150,0
|
|
20230804,100900,134946470,5150,5150,5150,5150,0
|
|
20230804,100800,134946470,5150,5150,5150,5150,0
|
|
20230804,100700,134946470,5150,5150,5150,5150,0
|
|
20230804,100600,134946470,5150,5150,5150,5150,0
|
|
20230804,100500,134946470,5150,5150,5150,5150,0
|
|
20230804,100400,134946470,5150,5150,5150,5150,243
|
|
20230804,100300,133695020,5150,5150,5150,5150,647
|
|
20230804,100200,130362970,5140,5140,5140,5140,1
|
|
20230804,100100,130357830,5140,5140,5140,5140,14
|
|
20230804,100000,130285870,5130,5130,5130,5130,0
|
|
20230804,095900,130285870,5130,5130,5130,5130,1
|
|
20230804,095800,130280740,5120,5130,5130,5120,43
|
|
20230804,095700,130060550,5140,5140,5140,5140,131
|
|
20230804,095600,129387210,5140,5140,5140,5140,0
|
|
20230804,095500,129387210,5140,5140,5140,5140,0
|
|
20230804,095400,129387210,5140,5140,5140,5140,8
|
|
20230804,095300,129346090,5140,5120,5140,5120,1198
|
|
20230804,095200,123212290,5130,5130,5130,5130,100
|
|
20230804,095100,122699290,5130,5130,5130,5130,0
|
|
20230804,095000,122699290,5130,5130,5130,5130,1
|
|
20230804,094900,122694160,5130,5130,5130,5130,0
|
|
20230804,094800,122694160,5130,5130,5130,5130,433
|
|
20230804,094700,120472870,5120,5120,5120,5120,140
|
|
20230804,094600,119756070,5140,5130,5140,5130,56
|
|
20230804,094500,119468740,5130,5130,5130,5130,416
|
|
20230804,094400,117334660,5140,5140,5140,5140,1
|
|
20230804,094300,117329520,5130,5130,5130,5130,0
|
|
20230804,094200,117329520,5130,5130,5130,5130,0
|
|
20230804,094100,117329520,5130,5150,5150,5130,1400
|
|
20230804,094000,110145580,5150,5150,5150,5150,650
|
|
20230804,093900,106798080,5160,5160,5160,5160,3
|
|
20230804,093800,106782600,5160,5160,5160,5160,17
|
|
20230804,093700,106694880,5160,5150,5160,5150,678
|
|
20230804,093600,103203050,5150,5150,5150,5150,1001
|
|
20230804,093500,98047900,5150,5150,5150,5150,1
|
|
20230804,093400,98042750,5150,5150,5150,5150,0
|
|
20230804,093300,98042750,5150,5150,5150,5150,130
|
|
20230804,093200,97373250,5150,5150,5150,5150,1
|
|
20230804,093100,97368100,5150,5130,5150,5130,2501
|
|
20230804,093000,84517850,5120,5120,5120,5120,449
|
|
20230804,092900,82218970,5110,5120,5120,5110,3640
|
|
20230804,092800,63608060,5130,5130,5130,5130,10
|
|
20230804,092700,63556760,5130,5130,5130,5130,227
|
|
20230804,092600,62392250,5140,5150,5150,5140,47
|
|
20230804,092500,62150620,5150,5150,5150,5150,2
|
|
20230804,092400,62140320,5150,5150,5150,5150,90
|
|
20230804,092300,61676820,5160,5160,5160,5160,59
|
|
20230804,092200,61372380,5160,5160,5160,5160,1
|
|
20230804,092100,61367220,5170,5170,5170,5170,294
|
|
20230804,092000,59847240,5160,5170,5170,5120,1971
|
|
20230804,091900,49730040,5150,5150,5150,5150,2000
|
|
20230804,091800,39430040,5190,5190,5190,5190,0
|
|
20230804,091700,39430040,5190,5160,5190,5160,221
|
|
20230804,091600,38289650,5190,5200,5200,5160,131
|
|
20230804,091500,37612520,5200,5170,5230,5170,2671
|
|
20230804,091400,23684930,5150,5150,5150,5150,500
|
|
20230804,091300,21109930,5150,5150,5150,5150,1051
|
|
20230804,091200,15697280,5090,5140,5140,5090,1184
|
|
20230804,091100,9639970,5140,5180,5180,5140,91
|
|
20230804,091000,9172030,5180,5180,5180,5180,1
|
|
20230804,090900,9166850,5180,5180,5180,5180,0
|
|
20230804,090800,9166850,5180,5180,5180,5180,1
|
|
20230804,090700,9161670,5190,5190,5190,5190,0
|
|
20230804,090600,9161670,5190,5190,5190,5190,100
|
|
20230804,090500,8642670,5190,5190,5190,5140,283
|
|
20230804,090400,7176650,5190,5190,5190,5190,7
|
|
20230804,090300,7140320,5130,5140,5140,5130,100
|
|
20230804,090200,6627010,5130,5140,5200,5130,59
|
|
20230804,090100,6323800,5120,5170,5170,5120,463
|
|
20230804,090000,3945800,5180,5230,5230,5180,756
|