618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191500,426320400,5210,5210,5210,5210,1513
|
|
20230803,191400,426320400,5210,5210,5210,5210,0
|
|
20230803,191300,426320400,5210,5210,5210,5210,0
|
|
20230803,191200,426320400,5210,5210,5210,5210,0
|
|
20230803,191100,426320400,5210,5210,5210,5210,0
|
|
20230803,191000,426320400,5210,5210,5210,5210,0
|
|
20230803,190900,426320400,5210,5210,5210,5210,0
|
|
20230803,190800,426320400,5210,5210,5210,5210,0
|
|
20230803,190700,426320400,5210,5210,5210,5210,0
|
|
20230803,190600,426320400,5210,5210,5210,5210,0
|
|
20230803,190500,426320400,5210,5210,5210,5210,0
|
|
20230803,190400,426320400,5210,5210,5210,5210,0
|
|
20230803,190300,426320400,5210,5210,5210,5210,0
|
|
20230803,190200,426320400,5210,5210,5210,5210,0
|
|
20230803,190100,426320400,5210,5210,5210,5210,0
|
|
20230803,190000,426320400,5210,5210,5210,5210,0
|
|
20230803,185900,426320400,5210,5210,5210,5210,0
|
|
20230803,185800,426320400,5210,5210,5210,5210,0
|
|
20230803,185700,426320400,5210,5210,5210,5210,0
|
|
20230803,185600,426320400,5210,5210,5210,5210,0
|
|
20230803,185500,426320400,5210,5210,5210,5210,0
|
|
20230803,185400,426320400,5210,5210,5210,5210,0
|
|
20230803,185300,426320400,5210,5210,5210,5210,0
|
|
20230803,185200,426320400,5210,5210,5210,5210,0
|
|
20230803,185100,426320400,5210,5210,5210,5210,0
|
|
20230803,185000,426320400,5210,5210,5210,5210,0
|
|
20230803,184900,426320400,5210,5210,5210,5210,0
|
|
20230803,184800,426320400,5210,5210,5210,5210,0
|
|
20230803,184700,426320400,5210,5210,5210,5210,0
|
|
20230803,184600,426320400,5210,5210,5210,5210,0
|
|
20230803,184500,426320400,5210,5210,5210,5210,1513
|
|
20230803,184400,426320400,5210,5210,5210,5210,0
|
|
20230803,184300,426320400,5210,5210,5210,5210,0
|
|
20230803,184200,426320400,5210,5210,5210,5210,0
|
|
20230803,184100,426320400,5210,5210,5210,5210,0
|
|
20230803,184000,426320400,5210,5210,5210,5210,0
|
|
20230803,183900,426320400,5210,5210,5210,5210,0
|
|
20230803,183800,426320400,5210,5210,5210,5210,0
|
|
20230803,183700,426320400,5210,5210,5210,5210,0
|
|
20230803,183600,426320400,5210,5210,5210,5210,0
|
|
20230803,183500,426320400,5210,5210,5210,5210,0
|
|
20230803,183400,426320400,5210,5210,5210,5210,0
|
|
20230803,183300,426320400,5210,5210,5210,5210,0
|
|
20230803,183200,426320400,5210,5210,5210,5210,0
|
|
20230803,183100,426320400,5210,5210,5210,5210,0
|
|
20230803,183000,426320400,5210,5210,5210,5210,0
|
|
20230803,182900,426320400,5210,5210,5210,5210,0
|
|
20230803,182800,426320400,5210,5210,5210,5210,0
|
|
20230803,182700,426320400,5210,5210,5210,5210,0
|
|
20230803,182600,426320400,5210,5210,5210,5210,0
|
|
20230803,182500,426320400,5210,5210,5210,5210,0
|
|
20230803,182400,426320400,5210,5210,5210,5210,0
|
|
20230803,182300,426320400,5210,5210,5210,5210,0
|
|
20230803,182200,426320400,5210,5210,5210,5210,0
|
|
20230803,182100,426320400,5210,5210,5210,5210,0
|
|
20230803,182000,426320400,5210,5210,5210,5210,0
|
|
20230803,181900,426320400,5210,5210,5210,5210,0
|
|
20230803,181800,426320400,5210,5210,5210,5210,0
|
|
20230803,181700,426320400,5210,5210,5210,5210,0
|
|
20230803,181600,426320400,5210,5210,5210,5210,0
|
|
20230803,181500,426320400,5210,5210,5210,5210,1513
|
|
20230803,181400,426320400,5210,5210,5210,5210,0
|
|
20230803,181300,426320400,5210,5210,5210,5210,0
|
|
20230803,181200,426320400,5210,5210,5210,5210,0
|
|
20230803,181100,426320400,5210,5210,5210,5210,0
|
|
20230803,181000,426320400,5210,5210,5210,5210,0
|
|
20230803,180900,426320400,5210,5210,5210,5210,0
|
|
20230803,180800,426320400,5210,5210,5210,5210,0
|
|
20230803,180700,426320400,5210,5210,5210,5210,0
|
|
20230803,180600,426320400,5210,5210,5210,5210,0
|
|
20230803,180500,426320400,5210,5210,5210,5210,0
|
|
20230803,180400,426320400,5210,5210,5210,5210,0
|
|
20230803,180300,426320400,5210,5210,5210,5210,0
|
|
20230803,180200,426320400,5210,5210,5210,5210,0
|
|
20230803,180100,426320400,5210,5210,5210,5210,0
|
|
20230803,180000,426320400,5210,5210,5210,5210,0
|
|
20230803,175900,426320400,5210,5210,5210,5210,0
|
|
20230803,175800,426320400,5210,5210,5210,5210,0
|
|
20230803,175700,426320400,5210,5210,5210,5210,0
|
|
20230803,175600,426320400,5210,5210,5210,5210,0
|
|
20230803,175500,426320400,5210,5210,5210,5210,0
|
|
20230803,175400,426320400,5210,5210,5210,5210,0
|
|
20230803,175300,426320400,5210,5210,5210,5210,0
|
|
20230803,175200,426320400,5210,5210,5210,5210,0
|
|
20230803,175100,426320400,5210,5210,5210,5210,0
|
|
20230803,175000,426320400,5210,5210,5210,5210,0
|
|
20230803,174900,426320400,5210,5210,5210,5210,0
|
|
20230803,174800,426320400,5210,5210,5210,5210,0
|
|
20230803,174700,426320400,5210,5210,5210,5210,0
|
|
20230803,174600,426320400,5210,5210,5210,5210,0
|
|
20230803,174500,426320400,5210,5210,5210,5210,1513
|
|
20230803,174400,426320400,5210,5210,5210,5210,0
|
|
20230803,174300,426320400,5210,5210,5210,5210,0
|
|
20230803,174200,426320400,5210,5210,5210,5210,0
|
|
20230803,174100,426320400,5210,5210,5210,5210,0
|
|
20230803,174000,426320400,5210,5210,5210,5210,0
|
|
20230803,173900,426320400,5210,5210,5210,5210,0
|
|
20230803,173800,426320400,5210,5210,5210,5210,0
|
|
20230803,173700,426320400,5210,5210,5210,5210,0
|
|
20230803,173600,426320400,5210,5210,5210,5210,0
|
|
20230803,173500,426320400,5210,5210,5210,5210,0
|
|
20230803,173400,426320400,5210,5210,5210,5210,0
|
|
20230803,173300,426320400,5210,5210,5210,5210,0
|
|
20230803,173200,426320400,5210,5210,5210,5210,0
|
|
20230803,173100,426320400,5210,5210,5210,5210,0
|
|
20230803,173000,426320400,5210,5210,5210,5210,0
|
|
20230803,172900,426320400,5210,5210,5210,5210,0
|
|
20230803,172800,426320400,5210,5210,5210,5210,0
|
|
20230803,172700,426320400,5210,5210,5210,5210,0
|
|
20230803,172600,426320400,5210,5210,5210,5210,0
|
|
20230803,172500,426320400,5210,5210,5210,5210,0
|
|
20230803,172400,426320400,5210,5210,5210,5210,0
|
|
20230803,172300,426320400,5210,5210,5210,5210,0
|
|
20230803,172200,426320400,5210,5210,5210,5210,0
|
|
20230803,172100,426320400,5210,5210,5210,5210,0
|
|
20230803,172000,426320400,5210,5210,5210,5210,0
|
|
20230803,171900,426320400,5210,5210,5210,5210,0
|
|
20230803,171800,426320400,5210,5210,5210,5210,0
|
|
20230803,171700,426320400,5210,5210,5210,5210,0
|
|
20230803,171600,426320400,5210,5210,5210,5210,0
|
|
20230803,171500,426320400,5210,5210,5210,5210,1513
|
|
20230803,171400,426320400,5210,5210,5210,5210,0
|
|
20230803,171300,426320400,5210,5210,5210,5210,0
|
|
20230803,171200,426320400,5210,5210,5210,5210,0
|
|
20230803,171100,426320400,5210,5210,5210,5210,0
|
|
20230803,171000,426320400,5210,5210,5210,5210,0
|
|
20230803,170900,426320400,5210,5210,5210,5210,0
|
|
20230803,170800,426320400,5210,5210,5210,5210,0
|
|
20230803,170700,426320400,5210,5210,5210,5210,0
|
|
20230803,170600,426320400,5210,5210,5210,5210,0
|
|
20230803,170500,426320400,5210,5210,5210,5210,0
|
|
20230803,170400,426320400,5210,5210,5210,5210,0
|
|
20230803,170300,426320400,5210,5210,5210,5210,0
|
|
20230803,170200,426320400,5210,5210,5210,5210,0
|
|
20230803,170100,426320400,5210,5210,5210,5210,0
|
|
20230803,170000,426320400,5210,5210,5210,5210,0
|
|
20230803,165900,426320400,5210,5210,5210,5210,0
|
|
20230803,165800,426320400,5210,5210,5210,5210,0
|
|
20230803,165700,426320400,5210,5210,5210,5210,0
|
|
20230803,165600,426320400,5210,5210,5210,5210,0
|
|
20230803,165500,426320400,5210,5210,5210,5210,0
|
|
20230803,165400,426320400,5210,5210,5210,5210,0
|
|
20230803,165300,426320400,5210,5210,5210,5210,0
|
|
20230803,165200,426320400,5210,5210,5210,5210,0
|
|
20230803,165100,426320400,5210,5210,5210,5210,0
|
|
20230803,165000,426320400,5210,5210,5210,5210,0
|
|
20230803,164900,426320400,5210,5210,5210,5210,0
|
|
20230803,164800,426320400,5210,5210,5210,5210,0
|
|
20230803,164700,426320400,5210,5210,5210,5210,0
|
|
20230803,164600,426320400,5210,5210,5210,5210,0
|
|
20230803,164500,426320400,5210,5210,5210,5210,1513
|
|
20230803,164400,426320400,5210,5210,5210,5210,0
|
|
20230803,164300,426320400,5210,5210,5210,5210,0
|
|
20230803,164200,426320400,5210,5210,5210,5210,0
|
|
20230803,164100,426320400,5210,5210,5210,5210,0
|
|
20230803,164000,426320400,5210,5210,5210,5210,0
|
|
20230803,163900,426320400,5210,5210,5210,5210,0
|
|
20230803,163800,426320400,5210,5210,5210,5210,0
|
|
20230803,163700,426320400,5210,5210,5210,5210,0
|
|
20230803,163600,426320400,5210,5210,5210,5210,0
|
|
20230803,163500,426320400,5210,5210,5210,5210,0
|
|
20230803,163400,426320400,5210,5210,5210,5210,0
|
|
20230803,163300,426320400,5210,5210,5210,5210,0
|
|
20230803,163200,426320400,5210,5210,5210,5210,0
|
|
20230803,163100,426320400,5210,5210,5210,5210,0
|
|
20230803,163000,426320400,5210,5210,5210,5210,0
|
|
20230803,162900,426320400,5210,5210,5210,5210,0
|
|
20230803,162800,426320400,5210,5210,5210,5210,0
|
|
20230803,162700,426320400,5210,5210,5210,5210,0
|
|
20230803,162600,426320400,5210,5210,5210,5210,0
|
|
20230803,162500,426320400,5210,5210,5210,5210,0
|
|
20230803,162400,426320400,5210,5210,5210,5210,0
|
|
20230803,162300,426320400,5210,5210,5210,5210,0
|
|
20230803,162200,426320400,5210,5210,5210,5210,0
|
|
20230803,162100,426320400,5210,5210,5210,5210,0
|
|
20230803,162000,426320400,5210,5210,5210,5210,0
|
|
20230803,161900,426320400,5210,5210,5210,5210,0
|
|
20230803,161800,426320400,5210,5210,5210,5210,0
|
|
20230803,161700,426320400,5210,5210,5210,5210,0
|
|
20230803,161600,426320400,5210,5210,5210,5210,0
|
|
20230803,161500,426320400,5210,5210,5210,5210,1513
|
|
20230803,161400,426320400,5210,5210,5210,5210,0
|
|
20230803,161300,426320400,5210,5210,5210,5210,0
|
|
20230803,161200,426320400,5210,5210,5210,5210,0
|
|
20230803,161100,426320400,5210,5210,5210,5210,0
|
|
20230803,161000,426320400,5210,5210,5210,5210,0
|
|
20230803,160900,426320400,5210,5210,5210,5210,0
|
|
20230803,160800,426320400,5210,5210,5210,5210,0
|
|
20230803,160700,426320400,5210,5210,5210,5210,0
|
|
20230803,160600,426320400,5210,5210,5210,5210,0
|
|
20230803,160500,426320400,5210,5210,5210,5210,0
|
|
20230803,160400,426320400,5210,5210,5210,5210,0
|
|
20230803,160300,426320400,5210,5210,5210,5210,0
|
|
20230803,160200,426320400,5210,5210,5210,5210,0
|
|
20230803,160100,426320400,5210,5210,5210,5210,0
|
|
20230803,160000,426320400,5210,5210,5210,5210,0
|
|
20230803,155900,426320400,5210,5210,5210,5210,0
|
|
20230803,155800,426320400,5210,5210,5210,5210,0
|
|
20230803,155700,426320400,5210,5210,5210,5210,0
|
|
20230803,155600,426320400,5210,5210,5210,5210,0
|
|
20230803,155500,426320400,5210,5210,5210,5210,0
|
|
20230803,155400,426320400,5210,5210,5210,5210,0
|
|
20230803,155300,426320400,5210,5210,5210,5210,0
|
|
20230803,155200,426320400,5210,5210,5210,5210,0
|
|
20230803,155100,426320400,5210,5210,5210,5210,0
|
|
20230803,155000,426320400,5210,5210,5210,5210,0
|
|
20230803,154900,426320400,5210,5210,5210,5210,0
|
|
20230803,154800,426320400,5210,5210,5210,5210,0
|
|
20230803,154700,426320400,5210,5210,5210,5210,0
|
|
20230803,154600,426320400,5210,5210,5210,5210,0
|
|
20230803,154500,426320400,5210,5210,5210,5210,1513
|
|
20230803,154400,426320400,5210,5210,5210,5210,0
|
|
20230803,154300,426320400,5210,5210,5210,5210,0
|
|
20230803,154200,426320400,5210,5210,5210,5210,0
|
|
20230803,154100,426320400,5210,5210,5210,5210,0
|
|
20230803,154000,426320400,5210,5210,5210,5210,0
|
|
20230803,153900,426320400,5210,5210,5210,5210,0
|
|
20230803,153800,426320400,5210,5210,5210,5210,0
|
|
20230803,153700,426320400,5210,5210,5210,5210,0
|
|
20230803,153600,426320400,5210,5210,5210,5210,0
|
|
20230803,153500,426320400,5210,5210,5210,5210,0
|
|
20230803,153400,426320400,5210,5210,5210,5210,0
|
|
20230803,153300,426320400,5210,5210,5210,5210,0
|
|
20230803,153200,426320400,5210,5210,5210,5210,0
|
|
20230803,153100,426320400,5210,5210,5210,5210,0
|
|
20230803,153000,426320400,5210,5210,5210,5210,1513
|
|
20230803,152900,418437670,5230,5230,5230,5230,0
|
|
20230803,152800,418437670,5230,5230,5230,5230,0
|
|
20230803,152700,418437670,5230,5230,5230,5230,0
|
|
20230803,152600,418437670,5230,5230,5230,5230,0
|
|
20230803,152500,418437670,5230,5230,5230,5230,0
|
|
20230803,152400,418437670,5230,5230,5230,5230,0
|
|
20230803,152300,418437670,5230,5230,5230,5230,0
|
|
20230803,152200,418437670,5230,5230,5230,5230,0
|
|
20230803,152100,418437670,5230,5230,5230,5230,0
|
|
20230803,152000,418437670,5230,5230,5230,5230,0
|
|
20230803,151900,418437670,5230,5240,5240,5230,1372
|
|
20230803,151800,411252090,5240,5240,5240,5240,64
|
|
20230803,151700,410916730,5250,5240,5250,5240,1199
|
|
20230803,151600,404632820,5240,5240,5240,5240,0
|
|
20230803,151500,404632820,5240,5240,5240,5240,0
|
|
20230803,151400,404632820,5240,5240,5240,5240,30
|
|
20230803,151300,404475620,5230,5230,5230,5230,279
|
|
20230803,151200,403016450,5230,5230,5230,5230,0
|
|
20230803,151100,403016450,5230,5230,5230,5230,100
|
|
20230803,151000,402493450,5230,5230,5230,5230,190
|
|
20230803,150900,401499750,5220,5220,5220,5220,1
|
|
20230803,150800,401494530,5210,5240,5240,5210,352
|
|
20230803,150700,399658430,5230,5230,5230,5230,100
|
|
20230803,150600,399135430,5240,5240,5240,5240,0
|
|
20230803,150500,399135430,5240,5230,5240,5230,459
|
|
20230803,150400,396733760,5240,5240,5240,5240,0
|
|
20230803,150300,396733760,5240,5240,5240,5240,0
|
|
20230803,150200,396733760,5240,5240,5240,5240,0
|
|
20230803,150100,396733760,5240,5240,5240,5240,100
|
|
20230803,150000,396209760,5240,5240,5240,5240,0
|
|
20230803,145900,396209760,5240,5240,5240,5240,0
|
|
20230803,145800,396209760,5240,5230,5240,5230,253
|
|
20230803,145700,394886540,5240,5240,5240,5240,50
|
|
20230803,145600,394624540,5240,5240,5240,5240,50
|
|
20230803,145500,394362540,5240,5240,5240,5240,0
|
|
20230803,145400,394362540,5240,5240,5240,5240,0
|
|
20230803,145300,394362540,5240,5240,5240,5240,0
|
|
20230803,145200,394362540,5240,5240,5240,5240,88
|
|
20230803,145100,393901420,5240,5240,5240,5240,400
|
|
20230803,145000,391805420,5250,5250,5250,5250,0
|
|
20230803,144900,391805420,5250,5250,5250,5250,0
|
|
20230803,144800,391805420,5250,5240,5250,5240,34
|
|
20230803,144700,391627190,5230,5230,5230,5230,0
|
|
20230803,144600,391627190,5230,5230,5230,5230,158
|
|
20230803,144500,390800850,5230,5230,5230,5230,1
|
|
20230803,144400,390795620,5240,5240,5240,5240,0
|
|
20230803,144300,390795620,5240,5240,5240,5240,0
|
|
20230803,144200,390795620,5240,5240,5240,5240,0
|
|
20230803,144100,390795620,5240,5240,5240,5240,0
|
|
20230803,144000,390795620,5240,5240,5240,5240,0
|
|
20230803,143900,390795620,5240,5240,5240,5240,0
|
|
20230803,143800,390795620,5240,5240,5240,5240,53
|
|
20230803,143700,390517900,5230,5230,5230,5230,0
|
|
20230803,143600,390517900,5230,5230,5230,5230,0
|
|
20230803,143500,390517900,5230,5230,5230,5230,0
|
|
20230803,143400,390517900,5230,5230,5230,5230,200
|
|
20230803,143300,389471900,5240,5240,5240,5240,4
|
|
20230803,143200,389450940,5240,5240,5240,5240,0
|
|
20230803,143100,389450940,5240,5240,5240,5240,0
|
|
20230803,143000,389450940,5240,5240,5240,5240,127
|
|
20230803,142900,388785460,5240,5240,5240,5240,0
|
|
20230803,142800,388785460,5240,5240,5240,5240,1
|
|
20230803,142700,388780220,5240,5240,5240,5240,0
|
|
20230803,142600,388780220,5240,5240,5240,5240,22
|
|
20230803,142500,388664940,5240,5240,5240,5240,0
|
|
20230803,142400,388664940,5240,5240,5240,5240,0
|
|
20230803,142300,388664940,5240,5240,5240,5240,942
|
|
20230803,142200,383728860,5240,5240,5240,5240,536
|
|
20230803,142100,380920220,5240,5240,5240,5240,0
|
|
20230803,142000,380920220,5240,5240,5240,5240,220
|
|
20230803,141900,379767420,5240,5240,5240,5240,0
|
|
20230803,141800,379767420,5240,5240,5240,5240,2
|
|
20230803,141700,379756940,5230,5230,5230,5230,190
|
|
20230803,141600,378763240,5230,5220,5230,5220,99
|
|
20230803,141500,378245670,5220,5220,5220,5220,0
|
|
20230803,141400,378245670,5220,5220,5220,5220,0
|
|
20230803,141300,378245670,5220,5220,5220,5220,0
|
|
20230803,141200,378245670,5220,5220,5220,5220,0
|
|
20230803,141100,378245670,5220,5220,5220,5220,0
|
|
20230803,141000,378245670,5220,5220,5220,5220,0
|
|
20230803,140900,378245670,5220,5220,5220,5220,100
|
|
20230803,140800,377723670,5230,5230,5230,5230,0
|
|
20230803,140700,377723670,5230,5230,5230,5230,0
|
|
20230803,140600,377723670,5230,5230,5230,5230,0
|
|
20230803,140500,377723670,5230,5230,5230,5230,0
|
|
20230803,140400,377723670,5230,5230,5230,5230,0
|
|
20230803,140300,377723670,5230,5230,5230,5230,0
|
|
20230803,140200,377723670,5230,5230,5230,5230,358
|
|
20230803,140100,375851330,5210,5210,5210,5210,100
|
|
20230803,140000,375330330,5230,5230,5230,5230,0
|
|
20230803,135900,375330330,5230,5230,5230,5230,0
|
|
20230803,135800,375330330,5230,5230,5230,5230,0
|
|
20230803,135700,375330330,5230,5230,5230,5230,0
|
|
20230803,135600,375330330,5230,5230,5230,5230,0
|
|
20230803,135500,375330330,5230,5230,5230,5230,175
|
|
20230803,135400,374415080,5240,5240,5240,5240,0
|
|
20230803,135300,374415080,5240,5240,5240,5240,0
|
|
20230803,135200,374415080,5240,5240,5240,5240,0
|
|
20230803,135100,374415080,5240,5240,5240,5240,138
|
|
20230803,135000,373691960,5230,5230,5230,5230,5
|
|
20230803,134900,373665810,5240,5240,5240,5240,249
|
|
20230803,134800,372361050,5240,5240,5240,5240,0
|
|
20230803,134700,372361050,5240,5240,5240,5240,0
|
|
20230803,134600,372361050,5240,5230,5240,5200,344
|
|
20230803,134500,370572110,5200,5200,5200,5200,0
|
|
20230803,134400,370572110,5200,5200,5200,5200,51
|
|
20230803,134300,370306910,5180,5210,5210,5180,3777
|
|
20230803,134200,350694810,5200,5200,5200,5200,0
|
|
20230803,134100,350694810,5200,5220,5220,5200,589
|
|
20230803,134000,347627450,5240,5240,5240,5240,0
|
|
20230803,133900,347627450,5240,5240,5240,5240,0
|
|
20230803,133800,347627450,5240,5240,5240,5240,0
|
|
20230803,133700,347627450,5240,5240,5240,5240,0
|
|
20230803,133600,347627450,5240,5240,5240,5240,0
|
|
20230803,133500,347627450,5240,5240,5240,5240,0
|
|
20230803,133400,347627450,5240,5240,5240,5240,0
|
|
20230803,133300,347627450,5240,5240,5240,5240,0
|
|
20230803,133200,347627450,5240,5240,5240,5240,30
|
|
20230803,133100,347470250,5230,5230,5230,5230,0
|
|
20230803,133000,347470250,5230,5230,5230,5230,120
|
|
20230803,132900,346842650,5230,5230,5230,5230,50
|
|
20230803,132800,346581150,5230,5230,5230,5230,0
|
|
20230803,132700,346581150,5230,5230,5230,5230,0
|
|
20230803,132600,346581150,5230,5230,5230,5230,200
|
|
20230803,132500,345535150,5230,5230,5230,5230,0
|
|
20230803,132400,345535150,5230,5230,5230,5230,22
|
|
20230803,132300,345420090,5230,5230,5230,5230,1097
|
|
20230803,132200,339682780,5230,5230,5230,5220,158
|
|
20230803,132100,338857440,5230,5230,5230,5230,0
|
|
20230803,132000,338857440,5230,5230,5230,5230,0
|
|
20230803,131900,338857440,5230,5230,5230,5230,0
|
|
20230803,131800,338857440,5230,5230,5230,5230,0
|
|
20230803,131700,338857440,5230,5230,5230,5230,0
|
|
20230803,131600,338857440,5230,5230,5230,5230,2
|
|
20230803,131500,338846980,5230,5230,5230,5230,0
|
|
20230803,131400,338846980,5230,5230,5230,5230,358
|
|
20230803,131300,336974640,5220,5210,5220,5210,627
|
|
20230803,131200,333706120,5210,5210,5210,5210,0
|
|
20230803,131100,333706120,5210,5210,5210,5210,0
|
|
20230803,131000,333706120,5210,5210,5210,5210,0
|
|
20230803,130900,333706120,5210,5210,5210,5210,0
|
|
20230803,130800,333706120,5210,5210,5210,5210,0
|
|
20230803,130700,333706120,5210,5210,5210,5210,159
|
|
20230803,130600,332877730,5230,5230,5230,5230,0
|
|
20230803,130500,332877730,5230,5230,5230,5230,0
|
|
20230803,130400,332877730,5230,5230,5230,5230,0
|
|
20230803,130300,332877730,5230,5230,5230,5230,0
|
|
20230803,130200,332877730,5230,5230,5230,5230,0
|
|
20230803,130100,332877730,5230,5230,5230,5230,79
|
|
20230803,130000,332464560,5240,5240,5240,5240,0
|
|
20230803,125900,332464560,5240,5240,5240,5240,0
|
|
20230803,125800,332464560,5240,5240,5240,5240,0
|
|
20230803,125700,332464560,5240,5240,5240,5240,8
|
|
20230803,125600,332422640,5210,5210,5210,5210,55
|
|
20230803,125500,332136090,5240,5240,5240,5240,0
|
|
20230803,125400,332136090,5240,5240,5240,5240,0
|
|
20230803,125300,332136090,5240,5240,5240,5240,0
|
|
20230803,125200,332136090,5240,5240,5240,5240,100
|
|
20230803,125100,331612090,5240,5240,5240,5240,1
|
|
20230803,125000,331606850,5240,5240,5240,5240,133
|
|
20230803,124900,330909930,5240,5240,5240,5240,102
|
|
20230803,124800,330375450,5240,5210,5240,5210,205
|
|
20230803,124700,329307250,5220,5220,5220,5220,165
|
|
20230803,124600,328445950,5220,5220,5220,5220,0
|
|
20230803,124500,328445950,5220,5220,5220,5220,0
|
|
20230803,124400,328445950,5220,5220,5220,5220,0
|
|
20230803,124300,328445950,5220,5220,5220,5220,2
|
|
20230803,124200,328435510,5220,5220,5220,5220,0
|
|
20230803,124100,328435510,5220,5220,5220,5220,372
|
|
20230803,124000,326493670,5220,5220,5220,5220,0
|
|
20230803,123900,326493670,5220,5220,5220,5220,866
|
|
20230803,123800,321973150,5220,5220,5220,5220,0
|
|
20230803,123700,321973150,5220,5220,5220,5220,2233
|
|
20230803,123600,310316890,5220,5220,5220,5220,0
|
|
20230803,123500,310316890,5220,5220,5220,5220,0
|
|
20230803,123400,310316890,5220,5220,5220,5220,0
|
|
20230803,123300,310316890,5220,5220,5220,5220,0
|
|
20230803,123200,310316890,5220,5230,5230,5220,1081
|
|
20230803,123100,304673030,5230,5230,5230,5230,0
|
|
20230803,123000,304673030,5230,5230,5230,5230,0
|
|
20230803,122900,304673030,5230,5230,5230,5230,100
|
|
20230803,122800,304150030,5230,5230,5230,5230,240
|
|
20230803,122700,302894830,5220,5220,5220,5220,180
|
|
20230803,122600,301955230,5220,5220,5220,5220,10
|
|
20230803,122500,301903030,5220,5220,5220,5220,10
|
|
20230803,122400,301850830,5210,5210,5210,5210,0
|
|
20230803,122300,301850830,5210,5210,5210,5210,0
|
|
20230803,122200,301850830,5210,5210,5210,5210,1271
|
|
20230803,122100,295228920,5200,5200,5200,5200,0
|
|
20230803,122000,295228920,5200,5200,5200,5200,0
|
|
20230803,121900,295228920,5200,5200,5200,5200,0
|
|
20230803,121800,295228920,5200,5200,5200,5200,0
|
|
20230803,121700,295228920,5200,5200,5200,5200,0
|
|
20230803,121600,295228920,5200,5200,5200,5200,51
|
|
20230803,121500,294963720,5200,5200,5200,5200,178
|
|
20230803,121400,294038120,5210,5210,5210,5210,0
|
|
20230803,121300,294038120,5210,5210,5210,5210,0
|
|
20230803,121200,294038120,5210,5210,5210,5210,0
|
|
20230803,121100,294038120,5210,5210,5210,5210,0
|
|
20230803,121000,294038120,5210,5210,5210,5210,60
|
|
20230803,120900,293725520,5230,5230,5230,5230,2
|
|
20230803,120800,293715060,5220,5220,5220,5220,0
|
|
20230803,120700,293715060,5220,5220,5220,5220,0
|
|
20230803,120600,293715060,5220,5220,5220,5220,1
|
|
20230803,120500,293709840,5210,5210,5210,5210,0
|
|
20230803,120400,293709840,5210,5210,5210,5210,0
|
|
20230803,120300,293709840,5210,5210,5210,5210,56
|
|
20230803,120200,293418080,5210,5210,5210,5210,0
|
|
20230803,120100,293418080,5210,5210,5210,5210,373
|
|
20230803,120000,291474750,5230,5200,5230,5200,171
|
|
20230803,115900,290585520,5180,5180,5180,5180,0
|
|
20230803,115800,290585520,5180,5180,5180,5180,250
|
|
20230803,115700,289290520,5180,5180,5180,5180,0
|
|
20230803,115600,289290520,5180,5180,5180,5180,490
|
|
20230803,115500,286752320,5180,5180,5180,5180,1
|
|
20230803,115400,286747140,5190,5190,5190,5190,0
|
|
20230803,115300,286747140,5190,5190,5190,5190,214
|
|
20230803,115200,285636480,5190,5190,5190,5190,200
|
|
20230803,115100,284598480,5190,5190,5190,5190,0
|
|
20230803,115000,284598480,5190,5190,5190,5190,0
|
|
20230803,114900,284598480,5190,5190,5190,5190,30
|
|
20230803,114800,284442780,5180,5180,5180,5180,150
|
|
20230803,114700,283665780,5180,5180,5180,5180,0
|
|
20230803,114600,283665780,5180,5180,5180,5180,110
|
|
20230803,114500,283095980,5180,5180,5180,5180,10
|
|
20230803,114400,283044180,5180,5180,5180,5180,0
|
|
20230803,114300,283044180,5180,5180,5180,5180,0
|
|
20230803,114200,283044180,5180,5180,5180,5180,300
|
|
20230803,114100,281490180,5180,5180,5180,5180,200
|
|
20230803,114000,280454180,5190,5190,5190,5190,0
|
|
20230803,113900,280454180,5190,5190,5190,5190,0
|
|
20230803,113800,280454180,5190,5190,5190,5190,466
|
|
20230803,113700,278035640,5200,5200,5200,5200,1
|
|
20230803,113600,278030440,5200,5200,5200,5200,319
|
|
20230803,113500,276371640,5200,5200,5200,5200,0
|
|
20230803,113400,276371640,5200,5200,5200,5200,0
|
|
20230803,113300,276371640,5200,5200,5200,5200,0
|
|
20230803,113200,276371640,5200,5210,5210,5200,3
|
|
20230803,113100,276356020,5210,5210,5210,5210,5
|
|
20230803,113000,276329970,5210,5210,5210,5210,0
|
|
20230803,112900,276329970,5210,5210,5210,5210,0
|
|
20230803,112800,276329970,5210,5210,5210,5210,295
|
|
20230803,112700,274793020,5210,5210,5210,5210,200
|
|
20230803,112600,273751020,5230,5230,5230,5230,6
|
|
20230803,112500,273719640,5230,5230,5230,5230,0
|
|
20230803,112400,273719640,5230,5230,5230,5230,0
|
|
20230803,112300,273719640,5230,5230,5230,5230,473
|
|
20230803,112200,271245850,5240,5250,5250,5240,4
|
|
20230803,112100,271224870,5250,5250,5250,5250,200
|
|
20230803,112000,270174870,5250,5250,5250,5250,500
|
|
20230803,111900,267549870,5250,5240,5250,5240,142
|
|
20230803,111800,266805740,5240,5240,5240,5240,1
|
|
20230803,111700,266800500,5190,5240,5240,5190,569
|
|
20230803,111600,263838390,5240,5240,5240,5240,58
|
|
20230803,111500,263534470,5240,5240,5240,5240,0
|
|
20230803,111400,263534470,5240,5240,5240,5240,513
|
|
20230803,111300,260846350,5240,5220,5240,5220,1268
|
|
20230803,111200,254203390,5210,5230,5230,5210,1859
|
|
20230803,111100,244491400,5230,5220,5230,5220,930
|
|
20230803,111000,239628310,5220,5220,5220,5220,100
|
|
20230803,110900,239106310,5220,5220,5220,5220,0
|
|
20230803,110800,239106310,5220,5220,5220,5220,0
|
|
20230803,110700,239106310,5220,5220,5220,5220,2
|
|
20230803,110600,239095870,5200,5210,5210,5200,36
|
|
20230803,110500,238908610,5220,5220,5220,5220,0
|
|
20230803,110400,238908610,5220,5220,5220,5220,10
|
|
20230803,110300,238856410,5220,5220,5220,5220,0
|
|
20230803,110200,238856410,5220,5220,5220,5220,957
|
|
20230803,110100,233860870,5230,5230,5230,5230,0
|
|
20230803,110000,233860870,5230,5230,5230,5230,0
|
|
20230803,105900,233860870,5230,5230,5230,5230,0
|
|
20230803,105800,233860870,5230,5200,5230,5200,12
|
|
20230803,105700,233798270,5200,5200,5200,5200,11
|
|
20230803,105600,233741070,5200,5200,5200,5200,100
|
|
20230803,105500,233221070,5200,5200,5200,5200,527
|
|
20230803,105400,230480670,5230,5230,5230,5230,0
|
|
20230803,105300,230480670,5230,5220,5230,5220,200
|
|
20230803,105200,229434700,5230,5230,5230,5230,20
|
|
20230803,105100,229330100,5220,5220,5220,5220,80
|
|
20230803,105000,228912500,5250,5250,5250,5250,0
|
|
20230803,104900,228912500,5250,5220,5250,5220,47
|
|
20230803,104800,228667110,5250,5250,5250,5250,0
|
|
20230803,104700,228667110,5250,5250,5250,5250,0
|
|
20230803,104600,228667110,5250,5250,5250,5250,0
|
|
20230803,104500,228667110,5250,5250,5250,5250,0
|
|
20230803,104400,228667110,5250,5250,5250,5250,8
|
|
20230803,104300,228625110,5250,5250,5250,5250,200
|
|
20230803,104200,227575110,5220,5220,5220,5220,0
|
|
20230803,104100,227575110,5220,5220,5220,5220,70
|
|
20230803,104000,227209710,5220,5220,5220,5220,13
|
|
20230803,103900,227141850,5210,5210,5210,5210,0
|
|
20230803,103800,227141850,5210,5250,5250,5210,8
|
|
20230803,103700,227100090,5250,5240,5250,5240,2
|
|
20230803,103600,227089600,5210,5210,5210,5210,17
|
|
20230803,103500,227001030,5210,5210,5210,5210,0
|
|
20230803,103400,227001030,5210,5240,5240,5210,45
|
|
20230803,103300,226766520,5210,5210,5210,5210,12
|
|
20230803,103200,226704000,5250,5250,5250,5250,0
|
|
20230803,103100,226704000,5250,5250,5250,5250,6
|
|
20230803,103000,226672500,5260,5250,5260,5250,781
|
|
20230803,102900,222572240,5250,5250,5250,5250,0
|
|
20230803,102800,222572240,5250,5250,5250,5250,0
|
|
20230803,102700,222572240,5250,5240,5250,5240,401
|
|
20230803,102600,220470990,5250,5260,5270,5250,608
|
|
20230803,102500,217271440,5250,5250,5250,5250,129
|
|
20230803,102400,216594190,5200,5220,5220,5200,1479
|
|
20230803,102300,208891780,5240,5240,5240,5240,250
|
|
20230803,102200,207581780,5240,5250,5250,5240,681
|
|
20230803,102100,204009830,5240,5240,5240,5240,200
|
|
20230803,102000,202961830,5240,5240,5240,5240,30
|
|
20230803,101900,202804630,5240,5220,5240,5220,2099
|
|
20230803,101800,191822140,5210,5210,5210,5210,1
|
|
20230803,101700,191816930,5220,5220,5220,5220,3
|
|
20230803,101600,191801270,5220,5210,5220,5200,244
|
|
20230803,101500,190529990,5190,5210,5210,5190,6
|
|
20230803,101400,190498810,5190,5190,5190,5190,85
|
|
20230803,101300,190057660,5210,5210,5210,5210,0
|
|
20230803,101200,190057660,5210,5200,5210,5200,282
|
|
20230803,101100,188591250,5190,5190,5190,5190,547
|
|
20230803,101000,185752320,5190,5190,5190,5190,0
|
|
20230803,100900,185752320,5190,5190,5190,5190,0
|
|
20230803,100800,185752320,5190,5190,5190,5190,1
|
|
20230803,100700,185747130,5190,5200,5200,5190,111
|
|
20230803,100600,185170740,5200,5200,5200,5200,0
|
|
20230803,100500,185170740,5200,5200,5200,5200,0
|
|
20230803,100400,185170740,5200,5200,5200,5200,0
|
|
20230803,100300,185170740,5200,5200,5200,5200,3
|
|
20230803,100200,185155140,5190,5190,5190,5190,1
|
|
20230803,100100,185149950,5210,5210,5220,5210,309
|
|
20230803,100000,183539060,5220,5200,5220,5200,308
|
|
20230803,095900,181934400,5200,5200,5200,5200,0
|
|
20230803,095800,181934400,5200,5200,5200,5200,1
|
|
20230803,095700,181929200,5170,5190,5200,5170,1101
|
|
20230803,095600,176219170,5170,5170,5170,5170,0
|
|
20230803,095500,176219170,5170,5170,5170,5170,0
|
|
20230803,095400,176219170,5170,5190,5190,5170,923
|
|
20230803,095300,171446860,5190,5190,5190,5190,0
|
|
20230803,095200,171446860,5190,5190,5190,5190,10
|
|
20230803,095100,171394960,5190,5190,5190,5190,0
|
|
20230803,095000,171394960,5190,5190,5190,5190,0
|
|
20230803,094900,171394960,5190,5190,5190,5190,0
|
|
20230803,094800,171394960,5190,5190,5190,5190,1
|
|
20230803,094700,171389770,5150,5150,5150,5150,0
|
|
20230803,094600,171389770,5150,5190,5190,5150,16
|
|
20230803,094500,171306930,5150,5170,5190,5130,2352
|
|
20230803,094400,159211420,5200,5200,5200,5200,2
|
|
20230803,094300,159201020,5170,5160,5170,5160,2037
|
|
20230803,094200,148684620,5170,5170,5170,5170,454
|
|
20230803,094100,146337440,5200,5200,5200,5200,1
|
|
20230803,094000,146332240,5200,5200,5200,5180,124
|
|
20230803,093900,145687500,5180,5180,5180,5180,3
|
|
20230803,093800,145671960,5200,5170,5200,5170,78
|
|
20230803,093700,145268670,5200,5200,5200,5200,2
|
|
20230803,093600,145258270,5170,5170,5170,5170,0
|
|
20230803,093500,145258270,5170,5190,5200,5170,964
|
|
20230803,093400,140250550,5170,5170,5170,5170,0
|
|
20230803,093300,140250550,5170,5170,5170,5170,1
|
|
20230803,093200,140245380,5190,5190,5190,5190,229
|
|
20230803,093100,139056870,5200,5170,5200,5170,462
|
|
20230803,093000,136656800,5190,5170,5190,5170,368
|
|
20230803,092900,134749240,5170,5170,5170,5170,5
|
|
20230803,092800,134723390,5180,5160,5180,5160,450
|
|
20230803,092700,132393770,5160,5170,5170,5160,307
|
|
20230803,092600,130807650,5180,5180,5180,5180,2
|
|
20230803,092500,130797290,5170,5170,5170,5170,0
|
|
20230803,092400,130797290,5170,5170,5170,5170,300
|
|
20230803,092300,129246290,5180,5180,5180,5180,0
|
|
20230803,092200,129246290,5180,5180,5180,5180,13
|
|
20230803,092100,129178950,5180,5180,5180,5180,120
|
|
20230803,092000,128557350,5170,5140,5170,5140,116
|
|
20230803,091900,127961060,5130,5120,5140,5120,208
|
|
20230803,091800,126896010,5140,5140,5140,5140,0
|
|
20230803,091700,126896010,5140,5120,5140,5120,284
|
|
20230803,091600,125436850,5130,5130,5130,5130,131
|
|
20230803,091500,124764820,5130,5130,5130,5130,23
|
|
20230803,091400,124646830,5100,5110,5110,5090,5061
|
|
20230803,091300,98843410,5100,5110,5110,5100,700
|
|
20230803,091200,95269790,5110,5130,5130,5110,2600
|
|
20230803,091100,81962290,5140,5140,5140,5130,403
|
|
20230803,091000,79894870,5140,5120,5140,5120,495
|
|
20230803,090900,77357670,5120,5140,5140,5120,1403
|
|
20230803,090800,70168610,5140,5140,5150,5140,456
|
|
20230803,090700,67824760,5140,5140,5140,5130,7894
|
|
20230803,090600,27259600,5150,5130,5150,5130,2215
|
|
20230803,090500,15883560,5140,5130,5140,5130,317
|
|
20230803,090400,14256850,5170,5150,5170,5140,1092
|
|
20230803,090300,8634270,5150,5150,5150,5150,4
|
|
20230803,090200,8613670,5160,5150,5160,5150,237
|
|
20230803,090100,7392990,5150,5150,5150,5150,218
|
|
20230803,090000,6270290,5160,5160,5160,5150,913
|