619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191600,312417880,5280,5280,5280,5280,414
|
|
20230804,191500,312417880,5280,5280,5280,5280,0
|
|
20230804,191400,312417880,5280,5280,5280,5280,0
|
|
20230804,191300,312417880,5280,5280,5280,5280,0
|
|
20230804,191200,312417880,5280,5280,5280,5280,0
|
|
20230804,191100,312417880,5280,5280,5280,5280,0
|
|
20230804,191000,312417880,5280,5280,5280,5280,0
|
|
20230804,190900,312417880,5280,5280,5280,5280,0
|
|
20230804,190800,312417880,5280,5280,5280,5280,0
|
|
20230804,190700,312417880,5280,5280,5280,5280,0
|
|
20230804,190600,312417880,5280,5280,5280,5280,0
|
|
20230804,190500,312417880,5280,5280,5280,5280,0
|
|
20230804,190400,312417880,5280,5280,5280,5280,0
|
|
20230804,190300,312417880,5280,5280,5280,5280,0
|
|
20230804,190200,312417880,5280,5280,5280,5280,0
|
|
20230804,190100,312417880,5280,5280,5280,5280,0
|
|
20230804,190000,312417880,5280,5280,5280,5280,0
|
|
20230804,185900,312417880,5280,5280,5280,5280,0
|
|
20230804,185800,312417880,5280,5280,5280,5280,0
|
|
20230804,185700,312417880,5280,5280,5280,5280,0
|
|
20230804,185600,312417880,5280,5280,5280,5280,0
|
|
20230804,185500,312417880,5280,5280,5280,5280,0
|
|
20230804,185400,312417880,5280,5280,5280,5280,0
|
|
20230804,185300,312417880,5280,5280,5280,5280,0
|
|
20230804,185200,312417880,5280,5280,5280,5280,0
|
|
20230804,185100,312417880,5280,5280,5280,5280,0
|
|
20230804,185000,312417880,5280,5280,5280,5280,0
|
|
20230804,184900,312417880,5280,5280,5280,5280,0
|
|
20230804,184800,312417880,5280,5280,5280,5280,0
|
|
20230804,184700,312417880,5280,5280,5280,5280,0
|
|
20230804,184600,312417880,5280,5280,5280,5280,414
|
|
20230804,184500,312417880,5280,5280,5280,5280,0
|
|
20230804,184400,312417880,5280,5280,5280,5280,0
|
|
20230804,184300,312417880,5280,5280,5280,5280,0
|
|
20230804,184200,312417880,5280,5280,5280,5280,0
|
|
20230804,184100,312417880,5280,5280,5280,5280,0
|
|
20230804,184000,312417880,5280,5280,5280,5280,0
|
|
20230804,183900,312417880,5280,5280,5280,5280,0
|
|
20230804,183800,312417880,5280,5280,5280,5280,0
|
|
20230804,183700,312417880,5280,5280,5280,5280,0
|
|
20230804,183600,312417880,5280,5280,5280,5280,0
|
|
20230804,183500,312417880,5280,5280,5280,5280,0
|
|
20230804,183400,312417880,5280,5280,5280,5280,0
|
|
20230804,183300,312417880,5280,5280,5280,5280,0
|
|
20230804,183200,312417880,5280,5280,5280,5280,0
|
|
20230804,183100,312417880,5280,5280,5280,5280,0
|
|
20230804,183000,312417880,5280,5280,5280,5280,0
|
|
20230804,182900,312417880,5280,5280,5280,5280,0
|
|
20230804,182800,312417880,5280,5280,5280,5280,0
|
|
20230804,182700,312417880,5280,5280,5280,5280,0
|
|
20230804,182600,312417880,5280,5280,5280,5280,0
|
|
20230804,182500,312417880,5280,5280,5280,5280,0
|
|
20230804,182400,312417880,5280,5280,5280,5280,0
|
|
20230804,182300,312417880,5280,5280,5280,5280,0
|
|
20230804,182200,312417880,5280,5280,5280,5280,0
|
|
20230804,182100,312417880,5280,5280,5280,5280,0
|
|
20230804,182000,312417880,5280,5280,5280,5280,0
|
|
20230804,181900,312417880,5280,5280,5280,5280,0
|
|
20230804,181800,312417880,5280,5280,5280,5280,0
|
|
20230804,181700,312417880,5280,5280,5280,5280,0
|
|
20230804,181600,312417880,5280,5280,5280,5280,414
|
|
20230804,181500,312417880,5280,5280,5280,5280,0
|
|
20230804,181400,312417880,5280,5280,5280,5280,0
|
|
20230804,181300,312417880,5280,5280,5280,5280,0
|
|
20230804,181200,312417880,5280,5280,5280,5280,0
|
|
20230804,181100,312417880,5280,5280,5280,5280,0
|
|
20230804,181000,312417880,5280,5280,5280,5280,0
|
|
20230804,180900,312417880,5280,5280,5280,5280,0
|
|
20230804,180800,312417880,5280,5280,5280,5280,0
|
|
20230804,180700,312417880,5280,5280,5280,5280,0
|
|
20230804,180600,312417880,5280,5280,5280,5280,0
|
|
20230804,180500,312417880,5280,5280,5280,5280,0
|
|
20230804,180400,312417880,5280,5280,5280,5280,0
|
|
20230804,180300,312417880,5280,5280,5280,5280,0
|
|
20230804,180200,312417880,5280,5280,5280,5280,0
|
|
20230804,180100,312417880,5280,5280,5280,5280,0
|
|
20230804,180000,312417880,5280,5280,5280,5280,0
|
|
20230804,175900,312417880,5280,5280,5280,5280,0
|
|
20230804,175800,312417880,5280,5280,5280,5280,0
|
|
20230804,175700,312417880,5280,5280,5280,5280,0
|
|
20230804,175600,312417880,5280,5280,5280,5280,0
|
|
20230804,175500,312417880,5280,5280,5280,5280,0
|
|
20230804,175400,312417880,5280,5280,5280,5280,0
|
|
20230804,175300,312417880,5280,5280,5280,5280,0
|
|
20230804,175200,312417880,5280,5280,5280,5280,0
|
|
20230804,175100,312417880,5280,5280,5280,5280,0
|
|
20230804,175000,312417880,5280,5280,5280,5280,0
|
|
20230804,174900,312417880,5280,5280,5280,5280,0
|
|
20230804,174800,312417880,5280,5280,5280,5280,0
|
|
20230804,174700,312417880,5280,5280,5280,5280,0
|
|
20230804,174600,312417880,5280,5280,5280,5280,414
|
|
20230804,174500,312417880,5280,5280,5280,5280,0
|
|
20230804,174400,312417880,5280,5280,5280,5280,0
|
|
20230804,174300,312417880,5280,5280,5280,5280,0
|
|
20230804,174200,312417880,5280,5280,5280,5280,0
|
|
20230804,174100,312417880,5280,5280,5280,5280,0
|
|
20230804,174000,312417880,5280,5280,5280,5280,0
|
|
20230804,173900,312417880,5280,5280,5280,5280,0
|
|
20230804,173800,312417880,5280,5280,5280,5280,0
|
|
20230804,173700,312417880,5280,5280,5280,5280,0
|
|
20230804,173600,312417880,5280,5280,5280,5280,0
|
|
20230804,173500,312417880,5280,5280,5280,5280,0
|
|
20230804,173400,312417880,5280,5280,5280,5280,0
|
|
20230804,173300,312417880,5280,5280,5280,5280,0
|
|
20230804,173200,312417880,5280,5280,5280,5280,0
|
|
20230804,173100,312417880,5280,5280,5280,5280,0
|
|
20230804,173000,312417880,5280,5280,5280,5280,0
|
|
20230804,172900,312417880,5280,5280,5280,5280,0
|
|
20230804,172800,312417880,5280,5280,5280,5280,0
|
|
20230804,172700,312417880,5280,5280,5280,5280,0
|
|
20230804,172600,312417880,5280,5280,5280,5280,0
|
|
20230804,172500,312417880,5280,5280,5280,5280,0
|
|
20230804,172400,312417880,5280,5280,5280,5280,0
|
|
20230804,172300,312417880,5280,5280,5280,5280,0
|
|
20230804,172200,312417880,5280,5280,5280,5280,0
|
|
20230804,172100,312417880,5280,5280,5280,5280,0
|
|
20230804,172000,312417880,5280,5280,5280,5280,0
|
|
20230804,171900,312417880,5280,5280,5280,5280,0
|
|
20230804,171800,312417880,5280,5280,5280,5280,0
|
|
20230804,171700,312417880,5280,5280,5280,5280,0
|
|
20230804,171600,312417880,5280,5280,5280,5280,414
|
|
20230804,171500,312417880,5280,5280,5280,5280,0
|
|
20230804,171400,312417880,5280,5280,5280,5280,0
|
|
20230804,171300,312417880,5280,5280,5280,5280,0
|
|
20230804,171200,312417880,5280,5280,5280,5280,0
|
|
20230804,171100,312417880,5280,5280,5280,5280,0
|
|
20230804,171000,312417880,5280,5280,5280,5280,0
|
|
20230804,170900,312417880,5280,5280,5280,5280,0
|
|
20230804,170800,312417880,5280,5280,5280,5280,0
|
|
20230804,170700,312417880,5280,5280,5280,5280,0
|
|
20230804,170600,312417880,5280,5280,5280,5280,0
|
|
20230804,170500,312417880,5280,5280,5280,5280,0
|
|
20230804,170400,312417880,5280,5280,5280,5280,0
|
|
20230804,170300,312417880,5280,5280,5280,5280,0
|
|
20230804,170200,312417880,5280,5280,5280,5280,0
|
|
20230804,170100,312417880,5280,5280,5280,5280,0
|
|
20230804,170000,312417880,5280,5280,5280,5280,0
|
|
20230804,165900,312417880,5280,5280,5280,5280,0
|
|
20230804,165800,312417880,5280,5280,5280,5280,0
|
|
20230804,165700,312417880,5280,5280,5280,5280,0
|
|
20230804,165600,312417880,5280,5280,5280,5280,0
|
|
20230804,165500,312417880,5280,5280,5280,5280,0
|
|
20230804,165400,312417880,5280,5280,5280,5280,0
|
|
20230804,165300,312417880,5280,5280,5280,5280,0
|
|
20230804,165200,312417880,5280,5280,5280,5280,0
|
|
20230804,165100,312417880,5280,5280,5280,5280,0
|
|
20230804,165000,312417880,5280,5280,5280,5280,0
|
|
20230804,164900,312417880,5280,5280,5280,5280,0
|
|
20230804,164800,312417880,5280,5280,5280,5280,0
|
|
20230804,164700,312417880,5280,5280,5280,5280,0
|
|
20230804,164600,312417880,5280,5280,5280,5280,414
|
|
20230804,164500,312417880,5280,5280,5280,5280,0
|
|
20230804,164400,312417880,5280,5280,5280,5280,0
|
|
20230804,164300,312417880,5280,5280,5280,5280,0
|
|
20230804,164200,312417880,5280,5280,5280,5280,0
|
|
20230804,164100,312417880,5280,5280,5280,5280,0
|
|
20230804,164000,312417880,5280,5280,5280,5280,0
|
|
20230804,163900,312417880,5280,5280,5280,5280,0
|
|
20230804,163800,312417880,5280,5280,5280,5280,0
|
|
20230804,163700,312417880,5280,5280,5280,5280,0
|
|
20230804,163600,312417880,5280,5280,5280,5280,0
|
|
20230804,163500,312417880,5280,5280,5280,5280,0
|
|
20230804,163400,312417880,5280,5280,5280,5280,0
|
|
20230804,163300,312417880,5280,5280,5280,5280,0
|
|
20230804,163200,312417880,5280,5280,5280,5280,0
|
|
20230804,163100,312417880,5280,5280,5280,5280,0
|
|
20230804,163000,312417880,5280,5280,5280,5280,0
|
|
20230804,162900,312417880,5280,5280,5280,5280,0
|
|
20230804,162800,312417880,5280,5280,5280,5280,0
|
|
20230804,162700,312417880,5280,5280,5280,5280,0
|
|
20230804,162600,312417880,5280,5280,5280,5280,0
|
|
20230804,162500,312417880,5280,5280,5280,5280,0
|
|
20230804,162400,312417880,5280,5280,5280,5280,0
|
|
20230804,162300,312417880,5280,5280,5280,5280,0
|
|
20230804,162200,312417880,5280,5280,5280,5280,0
|
|
20230804,162100,312417880,5280,5280,5280,5280,0
|
|
20230804,162000,312417880,5280,5280,5280,5280,0
|
|
20230804,161900,312417880,5280,5280,5280,5280,0
|
|
20230804,161800,312417880,5280,5280,5280,5280,0
|
|
20230804,161700,312417880,5280,5280,5280,5280,0
|
|
20230804,161600,312417880,5280,5280,5280,5280,414
|
|
20230804,161500,312417880,5280,5280,5280,5280,0
|
|
20230804,161400,312417880,5280,5280,5280,5280,0
|
|
20230804,161300,312417880,5280,5280,5280,5280,0
|
|
20230804,161200,312417880,5280,5280,5280,5280,0
|
|
20230804,161100,312417880,5280,5280,5280,5280,0
|
|
20230804,161000,312417880,5280,5280,5280,5280,0
|
|
20230804,160900,312417880,5280,5280,5280,5280,0
|
|
20230804,160800,312417880,5280,5280,5280,5280,0
|
|
20230804,160700,312417880,5280,5280,5280,5280,0
|
|
20230804,160600,312417880,5280,5280,5280,5280,0
|
|
20230804,160500,312417880,5280,5280,5280,5280,0
|
|
20230804,160400,312417880,5280,5280,5280,5280,0
|
|
20230804,160300,312417880,5280,5280,5280,5280,0
|
|
20230804,160200,312417880,5280,5280,5280,5280,0
|
|
20230804,160100,312417880,5280,5280,5280,5280,0
|
|
20230804,160000,312417880,5280,5280,5280,5280,0
|
|
20230804,155900,312417880,5280,5280,5280,5280,0
|
|
20230804,155800,312417880,5280,5280,5280,5280,0
|
|
20230804,155700,312417880,5280,5280,5280,5280,0
|
|
20230804,155600,312417880,5280,5280,5280,5280,0
|
|
20230804,155500,312417880,5280,5280,5280,5280,0
|
|
20230804,155400,312417880,5280,5280,5280,5280,0
|
|
20230804,155300,312417880,5280,5280,5280,5280,0
|
|
20230804,155200,312417880,5280,5280,5280,5280,0
|
|
20230804,155100,312417880,5280,5280,5280,5280,0
|
|
20230804,155000,312417880,5280,5280,5280,5280,0
|
|
20230804,154900,312417880,5280,5280,5280,5280,0
|
|
20230804,154800,312417880,5280,5280,5280,5280,0
|
|
20230804,154700,312417880,5280,5280,5280,5280,0
|
|
20230804,154600,312417880,5280,5280,5280,5280,414
|
|
20230804,154500,312417880,5280,5280,5280,5280,0
|
|
20230804,154400,312417880,5280,5280,5280,5280,0
|
|
20230804,154300,312417880,5280,5280,5280,5280,0
|
|
20230804,154200,312417880,5280,5280,5280,5280,0
|
|
20230804,154100,312417880,5280,5280,5280,5280,0
|
|
20230804,154000,312417880,5280,5280,5280,5280,0
|
|
20230804,153900,312417880,5280,5280,5280,5280,0
|
|
20230804,153800,312417880,5280,5280,5280,5280,0
|
|
20230804,153700,312417880,5280,5280,5280,5280,0
|
|
20230804,153600,312417880,5280,5280,5280,5280,0
|
|
20230804,153500,312417880,5280,5280,5280,5280,0
|
|
20230804,153400,312417880,5280,5280,5280,5280,0
|
|
20230804,153300,312417880,5280,5280,5280,5280,0
|
|
20230804,153200,312417880,5280,5280,5280,5280,0
|
|
20230804,153100,312417880,5280,5280,5280,5280,0
|
|
20230804,153000,312417880,5280,5280,5280,5280,414
|
|
20230804,152900,310231960,5290,5290,5290,5290,0
|
|
20230804,152800,310231960,5290,5290,5290,5290,0
|
|
20230804,152700,310231960,5290,5290,5290,5290,0
|
|
20230804,152600,310231960,5290,5290,5290,5290,0
|
|
20230804,152500,310231960,5290,5290,5290,5290,0
|
|
20230804,152400,310231960,5290,5290,5290,5290,0
|
|
20230804,152300,310231960,5290,5290,5290,5290,0
|
|
20230804,152200,310231960,5290,5290,5290,5290,0
|
|
20230804,152100,310231960,5290,5290,5290,5290,0
|
|
20230804,152000,310231960,5290,5290,5290,5290,0
|
|
20230804,151900,310231960,5290,5280,5290,5280,1692
|
|
20230804,151800,301284550,5270,5270,5270,5270,0
|
|
20230804,151700,301284550,5270,5270,5270,5270,240
|
|
20230804,151600,300019750,5270,5270,5270,5270,0
|
|
20230804,151500,300019750,5270,5270,5270,5270,10
|
|
20230804,151400,299967050,5270,5270,5270,5270,200
|
|
20230804,151300,298913050,5250,5250,5250,5250,0
|
|
20230804,151200,298913050,5250,5250,5250,5250,76
|
|
20230804,151100,298514050,5250,5250,5250,5250,250
|
|
20230804,151000,297201550,5250,5250,5250,5250,0
|
|
20230804,150900,297201550,5250,5250,5250,5250,0
|
|
20230804,150800,297201550,5250,5250,5250,5250,0
|
|
20230804,150700,297201550,5250,5250,5250,5250,0
|
|
20230804,150600,297201550,5250,5250,5250,5250,0
|
|
20230804,150500,297201550,5250,5250,5250,5250,0
|
|
20230804,150400,297201550,5250,5280,5280,5250,136
|
|
20230804,150300,296484670,5250,5250,5250,5250,0
|
|
20230804,150200,296484670,5250,5250,5250,5250,0
|
|
20230804,150100,296484670,5250,5250,5250,5250,124
|
|
20230804,150000,295833670,5250,5250,5250,5250,0
|
|
20230804,145900,295833670,5250,5250,5250,5250,180
|
|
20230804,145800,294888670,5280,5280,5280,5280,0
|
|
20230804,145700,294888670,5280,5280,5280,5280,0
|
|
20230804,145600,294888670,5280,5280,5280,5280,18
|
|
20230804,145500,294793630,5280,5280,5280,5280,0
|
|
20230804,145400,294793630,5280,5280,5280,5280,0
|
|
20230804,145300,294793630,5280,5280,5280,5280,0
|
|
20230804,145200,294793630,5280,5270,5280,5270,50
|
|
20230804,145100,294529640,5280,5280,5280,5280,0
|
|
20230804,145000,294529640,5280,5280,5280,5280,0
|
|
20230804,144900,294529640,5280,5280,5280,5280,30
|
|
20230804,144800,294371240,5270,5270,5270,5270,44
|
|
20230804,144700,294139360,5270,5270,5270,5270,10
|
|
20230804,144600,294086660,5270,5270,5270,5270,0
|
|
20230804,144500,294086660,5270,5270,5270,5270,0
|
|
20230804,144400,294086660,5270,5270,5270,5270,148
|
|
20230804,144300,293306700,5270,5270,5270,5270,2
|
|
20230804,144200,293296160,5270,5270,5270,5270,2
|
|
20230804,144100,293285620,5270,5270,5270,5270,63
|
|
20230804,144000,292953610,5280,5280,5280,5280,0
|
|
20230804,143900,292953610,5280,5280,5280,5280,0
|
|
20230804,143800,292953610,5280,5280,5280,5280,2
|
|
20230804,143700,292943050,5280,5280,5280,5280,0
|
|
20230804,143600,292943050,5280,5280,5280,5280,3
|
|
20230804,143500,292927210,5280,5280,5280,5280,10
|
|
20230804,143400,292874410,5280,5280,5280,5280,0
|
|
20230804,143300,292874410,5280,5280,5280,5280,0
|
|
20230804,143200,292874410,5280,5280,5280,5280,0
|
|
20230804,143100,292874410,5280,5280,5280,5280,0
|
|
20230804,143000,292874410,5280,5280,5280,5280,0
|
|
20230804,142900,292874410,5280,5280,5280,5280,8
|
|
20230804,142800,292832170,5270,5270,5270,5270,72
|
|
20230804,142700,292452730,5280,5280,5280,5280,0
|
|
20230804,142600,292452730,5280,5280,5280,5280,0
|
|
20230804,142500,292452730,5280,5280,5280,5280,0
|
|
20230804,142400,292452730,5280,5280,5280,5280,484
|
|
20230804,142300,289897210,5270,5270,5270,5270,70
|
|
20230804,142200,289528310,5280,5280,5280,5280,70
|
|
20230804,142100,289158710,5270,5270,5270,5270,0
|
|
20230804,142000,289158710,5270,5270,5270,5270,56
|
|
20230804,141900,288863590,5270,5270,5270,5270,10
|
|
20230804,141800,288810890,5280,5270,5280,5270,557
|
|
20230804,141700,285874500,5280,5280,5280,5280,0
|
|
20230804,141600,285874500,5280,5280,5280,5280,0
|
|
20230804,141500,285874500,5280,5280,5280,5280,0
|
|
20230804,141400,285874500,5280,5280,5280,5280,0
|
|
20230804,141300,285874500,5280,5280,5280,5280,0
|
|
20230804,141200,285874500,5280,5280,5280,5280,0
|
|
20230804,141100,285874500,5280,5280,5280,5280,0
|
|
20230804,141000,285874500,5280,5280,5280,5280,140
|
|
20230804,140900,285135300,5260,5260,5260,5260,120
|
|
20230804,140800,284504100,5280,5280,5280,5280,0
|
|
20230804,140700,284504100,5280,5280,5280,5280,0
|
|
20230804,140600,284504100,5280,5270,5280,5270,267
|
|
20230804,140500,283096390,5260,5260,5260,5260,207
|
|
20230804,140400,282007570,5250,5250,5250,5250,150
|
|
20230804,140300,281220070,5250,5250,5250,5250,0
|
|
20230804,140200,281220070,5250,5250,5250,5250,0
|
|
20230804,140100,281220070,5250,5250,5250,5250,0
|
|
20230804,140000,281220070,5250,5250,5250,5250,0
|
|
20230804,135900,281220070,5250,5250,5250,5250,0
|
|
20230804,135800,281220070,5250,5250,5250,5250,0
|
|
20230804,135700,281220070,5250,5250,5250,5250,0
|
|
20230804,135600,281220070,5250,5250,5250,5250,0
|
|
20230804,135500,281220070,5250,5250,5250,5250,0
|
|
20230804,135400,281220070,5250,5250,5250,5250,0
|
|
20230804,135300,281220070,5250,5250,5250,5250,0
|
|
20230804,135200,281220070,5250,5250,5250,5250,112
|
|
20230804,135100,280632070,5250,5250,5250,5250,1
|
|
20230804,135000,280626820,5260,5260,5260,5260,0
|
|
20230804,134900,280626820,5260,5260,5260,5260,95
|
|
20230804,134800,280127120,5250,5250,5250,5250,0
|
|
20230804,134700,280127120,5250,5250,5250,5250,0
|
|
20230804,134600,280127120,5250,5250,5250,5250,0
|
|
20230804,134500,280127120,5250,5250,5250,5250,0
|
|
20230804,134400,280127120,5250,5250,5250,5250,0
|
|
20230804,134300,280127120,5250,5250,5250,5250,0
|
|
20230804,134200,280127120,5250,5250,5250,5250,0
|
|
20230804,134100,280127120,5250,5250,5250,5250,0
|
|
20230804,134000,280127120,5250,5250,5250,5250,0
|
|
20230804,133900,280127120,5250,5250,5250,5250,0
|
|
20230804,133800,280127120,5250,5250,5250,5250,0
|
|
20230804,133700,280127120,5250,5260,5260,5250,434
|
|
20230804,133600,277847620,5250,5250,5250,5250,0
|
|
20230804,133500,277847620,5250,5250,5250,5250,1
|
|
20230804,133400,277842370,5250,5250,5250,5250,0
|
|
20230804,133300,277842370,5250,5250,5250,5250,0
|
|
20230804,133200,277842370,5250,5250,5250,5250,0
|
|
20230804,133100,277842370,5250,5250,5250,5250,12
|
|
20230804,133000,277779370,5250,5250,5250,5250,0
|
|
20230804,132900,277779370,5250,5250,5250,5250,0
|
|
20230804,132800,277779370,5250,5250,5250,5250,50
|
|
20230804,132700,277516870,5260,5260,5260,5260,0
|
|
20230804,132600,277516870,5260,5260,5260,5260,0
|
|
20230804,132500,277516870,5260,5280,5280,5260,691
|
|
20230804,132400,273872850,5290,5290,5290,5290,0
|
|
20230804,132300,273872850,5290,5290,5290,5290,0
|
|
20230804,132200,273872850,5290,5290,5290,5290,0
|
|
20230804,132100,273872850,5290,5290,5290,5290,0
|
|
20230804,132000,273872850,5290,5290,5290,5290,0
|
|
20230804,131900,273872850,5290,5290,5290,5290,0
|
|
20230804,131800,273872850,5290,5290,5290,5290,0
|
|
20230804,131700,273872850,5290,5290,5290,5290,0
|
|
20230804,131600,273872850,5290,5290,5290,5290,1
|
|
20230804,131500,273867560,5240,5240,5240,5240,0
|
|
20230804,131400,273867560,5240,5270,5270,5240,4755
|
|
20230804,131300,248907120,5270,5270,5270,5270,0
|
|
20230804,131200,248907120,5270,5270,5270,5270,200
|
|
20230804,131100,247853120,5270,5270,5270,5270,0
|
|
20230804,131000,247853120,5270,5270,5270,5270,0
|
|
20230804,130900,247853120,5270,5270,5270,5270,236
|
|
20230804,130800,246609400,5280,5280,5280,5280,0
|
|
20230804,130700,246609400,5280,5280,5280,5280,0
|
|
20230804,130600,246609400,5280,5280,5280,5280,0
|
|
20230804,130500,246609400,5280,5280,5280,5280,0
|
|
20230804,130400,246609400,5280,5280,5280,5280,0
|
|
20230804,130300,246609400,5280,5280,5280,5280,0
|
|
20230804,130200,246609400,5280,5280,5280,5280,40
|
|
20230804,130100,246398200,5300,5300,5300,5300,0
|
|
20230804,130000,246398200,5300,5300,5300,5300,1
|
|
20230804,125900,246392900,5280,5280,5280,5280,0
|
|
20230804,125800,246392900,5280,5280,5280,5280,0
|
|
20230804,125700,246392900,5280,5280,5280,5280,0
|
|
20230804,125600,246392900,5280,5280,5280,5280,0
|
|
20230804,125500,246392900,5280,5280,5280,5280,0
|
|
20230804,125400,246392900,5280,5280,5280,5280,0
|
|
20230804,125300,246392900,5280,5280,5280,5280,10
|
|
20230804,125200,246340100,5300,5300,5300,5300,0
|
|
20230804,125100,246340100,5300,5280,5300,5280,5
|
|
20230804,125000,246313650,5300,5300,5300,5300,0
|
|
20230804,124900,246313650,5300,5300,5300,5300,110
|
|
20230804,124800,245730650,5300,5300,5300,5300,200
|
|
20230804,124700,244670650,5300,5280,5300,5280,279
|
|
20230804,124600,243191990,5270,5280,5280,5270,661
|
|
20230804,124500,239708410,5270,5270,5270,5270,0
|
|
20230804,124400,239708410,5270,5270,5270,5270,0
|
|
20230804,124300,239708410,5270,5270,5270,5270,0
|
|
20230804,124200,239708410,5270,5270,5270,5270,100
|
|
20230804,124100,239181410,5300,5300,5300,5300,1
|
|
20230804,124000,239176110,5300,5290,5300,5290,184
|
|
20230804,123900,238202740,5270,5270,5270,5270,0
|
|
20230804,123800,238202740,5270,5270,5270,5270,0
|
|
20230804,123700,238202740,5270,5270,5270,5270,80
|
|
20230804,123600,237781140,5270,5270,5270,5270,0
|
|
20230804,123500,237781140,5270,5270,5270,5270,0
|
|
20230804,123400,237781140,5270,5270,5270,5270,0
|
|
20230804,123300,237781140,5270,5270,5270,5270,0
|
|
20230804,123200,237781140,5270,5270,5270,5270,0
|
|
20230804,123100,237781140,5270,5270,5270,5270,0
|
|
20230804,123000,237781140,5270,5270,5270,5270,1
|
|
20230804,122900,237775870,5270,5270,5270,5270,180
|
|
20230804,122800,236827270,5280,5280,5280,5280,16
|
|
20230804,122700,236742790,5280,5280,5280,5280,0
|
|
20230804,122600,236742790,5280,5280,5280,5280,0
|
|
20230804,122500,236742790,5280,5280,5280,5280,0
|
|
20230804,122400,236742790,5280,5280,5280,5280,188
|
|
20230804,122300,235750150,5290,5290,5290,5290,188
|
|
20230804,122200,234755630,5290,5290,5290,5290,0
|
|
20230804,122100,234755630,5290,5290,5290,5280,111
|
|
20230804,122000,234168590,5260,5260,5260,5260,0
|
|
20230804,121900,234168590,5260,5260,5260,5260,0
|
|
20230804,121800,234168590,5260,5280,5280,5260,400
|
|
20230804,121700,232058950,5290,5290,5290,5290,0
|
|
20230804,121600,232058950,5290,5290,5290,5290,0
|
|
20230804,121500,232058950,5290,5290,5290,5290,188
|
|
20230804,121400,231064430,5300,5300,5300,5300,200
|
|
20230804,121300,230004430,5300,5300,5300,5300,1
|
|
20230804,121200,229999130,5270,5290,5290,5270,215
|
|
20230804,121100,228862890,5280,5280,5280,5280,0
|
|
20230804,121000,228862890,5280,5280,5280,5280,0
|
|
20230804,120900,228862890,5280,5280,5280,5280,0
|
|
20230804,120800,228862890,5280,5310,5310,5280,41
|
|
20230804,120700,228646380,5300,5300,5300,5300,250
|
|
20230804,120600,227321380,5300,5290,5300,5290,2000
|
|
20230804,120500,216724780,5260,5260,5260,5260,0
|
|
20230804,120400,216724780,5260,5260,5260,5260,912
|
|
20230804,120300,211927660,5290,5290,5290,5290,0
|
|
20230804,120200,211927660,5290,5290,5290,5290,0
|
|
20230804,120100,211927660,5290,5280,5290,5280,8
|
|
20230804,120000,211885410,5290,5290,5290,5290,10
|
|
20230804,115900,211832510,5290,5290,5290,5290,0
|
|
20230804,115800,211832510,5290,5270,5290,5270,394
|
|
20230804,115700,209754150,5270,5270,5270,5270,0
|
|
20230804,115600,209754150,5270,5270,5270,5270,22
|
|
20230804,115500,209638210,5270,5270,5270,5270,0
|
|
20230804,115400,209638210,5270,5270,5270,5270,0
|
|
20230804,115300,209638210,5270,5270,5270,5270,0
|
|
20230804,115200,209638210,5270,5270,5270,5270,0
|
|
20230804,115100,209638210,5270,5270,5270,5270,0
|
|
20230804,115000,209638210,5270,5270,5270,5270,1
|
|
20230804,114900,209632940,5270,5270,5270,5270,1
|
|
20230804,114800,209627670,5270,5270,5270,5270,0
|
|
20230804,114700,209627670,5270,5270,5270,5270,200
|
|
20230804,114600,208573670,5270,5270,5270,5270,1
|
|
20230804,114500,208568400,5250,5250,5250,5250,0
|
|
20230804,114400,208568400,5250,5250,5250,5250,0
|
|
20230804,114300,208568400,5250,5250,5250,5250,0
|
|
20230804,114200,208568400,5250,5250,5250,5250,750
|
|
20230804,114100,204630900,5250,5250,5250,5250,0
|
|
20230804,114000,204630900,5250,5250,5250,5250,0
|
|
20230804,113900,204630900,5250,5250,5250,5250,0
|
|
20230804,113800,204630900,5250,5260,5260,5250,268
|
|
20230804,113700,203223580,5260,5260,5260,5250,518
|
|
20230804,113600,200502910,5260,5260,5260,5260,0
|
|
20230804,113500,200502910,5260,5260,5260,5260,0
|
|
20230804,113400,200502910,5260,5260,5260,5260,183
|
|
20230804,113300,199540330,5260,5260,5260,5260,601
|
|
20230804,113200,196379070,5270,5270,5270,5270,32
|
|
20230804,113100,196210430,5270,5270,5270,5270,12
|
|
20230804,113000,196147190,5270,5270,5280,5270,327
|
|
20230804,112900,194422480,5270,5270,5270,5270,0
|
|
20230804,112800,194422480,5270,5270,5270,5270,0
|
|
20230804,112700,194422480,5270,5270,5270,5270,0
|
|
20230804,112600,194422480,5270,5270,5270,5270,4
|
|
20230804,112500,194401400,5270,5270,5270,5270,0
|
|
20230804,112400,194401400,5270,5290,5290,5270,110
|
|
20230804,112300,193819700,5250,5250,5250,5250,0
|
|
20230804,112200,193819700,5250,5250,5250,5250,0
|
|
20230804,112100,193819700,5250,5250,5250,5250,0
|
|
20230804,112000,193819700,5250,5250,5250,5250,0
|
|
20230804,111900,193819700,5250,5250,5250,5250,0
|
|
20230804,111800,193819700,5250,5250,5250,5250,0
|
|
20230804,111700,193819700,5250,5250,5250,5250,0
|
|
20230804,111600,193819700,5250,5250,5250,5250,0
|
|
20230804,111500,193819700,5250,5250,5250,5250,0
|
|
20230804,111400,193819700,5250,5260,5260,5250,640
|
|
20230804,111300,190456460,5260,5260,5260,5260,0
|
|
20230804,111200,190456460,5260,5260,5260,5260,100
|
|
20230804,111100,189930460,5260,5260,5260,5260,0
|
|
20230804,111000,189930460,5260,5270,5280,5260,320
|
|
20230804,110900,188243300,5280,5270,5280,5270,200
|
|
20230804,110800,187188520,5270,5270,5270,5270,222
|
|
20230804,110700,186018580,5270,5260,5270,5260,250
|
|
20230804,110600,184701580,5260,5260,5260,5260,220
|
|
20230804,110500,183544380,5260,5260,5260,5260,0
|
|
20230804,110400,183544380,5260,5260,5260,5260,0
|
|
20230804,110300,183544380,5260,5260,5260,5260,0
|
|
20230804,110200,183544380,5260,5260,5260,5260,20
|
|
20230804,110100,183439180,5260,5270,5270,5260,460
|
|
20230804,110000,181018580,5270,5270,5270,5270,0
|
|
20230804,105900,181018580,5270,5270,5270,5270,0
|
|
20230804,105800,181018580,5270,5270,5270,5270,0
|
|
20230804,105700,181018580,5270,5270,5270,5270,0
|
|
20230804,105600,181018580,5270,5270,5270,5270,360
|
|
20230804,105500,179121380,5270,5270,5270,5270,1
|
|
20230804,105400,179116110,5280,5280,5280,5280,0
|
|
20230804,105300,179116110,5280,5280,5280,5280,0
|
|
20230804,105200,179116110,5280,5280,5280,5280,0
|
|
20230804,105100,179116110,5280,5280,5280,5280,0
|
|
20230804,105000,179116110,5280,5290,5290,5280,682
|
|
20230804,104900,175515140,5290,5290,5290,5290,0
|
|
20230804,104800,175515140,5290,5290,5290,5290,0
|
|
20230804,104700,175515140,5290,5290,5290,5290,14
|
|
20230804,104600,175441080,5290,5290,5290,5290,116
|
|
20230804,104500,174827440,5290,5290,5290,5290,415
|
|
20230804,104400,172632090,5290,5290,5290,5290,1
|
|
20230804,104300,172626800,5290,5290,5290,5290,0
|
|
20230804,104200,172626800,5290,5290,5290,5290,41
|
|
20230804,104100,172409910,5290,5290,5290,5290,0
|
|
20230804,104000,172409910,5290,5300,5300,5290,80
|
|
20230804,103900,171986150,5310,5310,5310,5310,12
|
|
20230804,103800,171922430,5300,5300,5300,5300,954
|
|
20230804,103700,166866230,5300,5300,5300,5300,1
|
|
20230804,103600,166860930,5290,5290,5290,5290,2
|
|
20230804,103500,166850350,5290,5290,5290,5290,0
|
|
20230804,103400,166850350,5290,5290,5290,5290,0
|
|
20230804,103300,166850350,5290,5290,5290,5290,0
|
|
20230804,103200,166850350,5290,5290,5290,5290,0
|
|
20230804,103100,166850350,5290,5300,5300,5290,12
|
|
20230804,103000,166786790,5300,5300,5300,5300,36
|
|
20230804,102900,166595990,5290,5290,5290,5290,52
|
|
20230804,102800,166320910,5290,5290,5290,5290,0
|
|
20230804,102700,166320910,5290,5280,5300,5280,1100
|
|
20230804,102600,160492410,5280,5280,5280,5280,1391
|
|
20230804,102500,153147930,5300,5300,5300,5300,0
|
|
20230804,102400,153147930,5300,5290,5300,5290,183
|
|
20230804,102300,152178240,5280,5280,5280,5280,390
|
|
20230804,102200,150119040,5280,5290,5290,5280,181
|
|
20230804,102100,149161560,5290,5290,5290,5290,5
|
|
20230804,102000,149135110,5290,5290,5290,5290,0
|
|
20230804,101900,149135110,5290,5290,5300,5290,20
|
|
20230804,101800,149029130,5290,5290,5290,5290,24
|
|
20230804,101700,148902170,5290,5300,5300,5290,23
|
|
20230804,101600,148780400,5300,5290,5300,5290,301
|
|
20230804,101500,147185110,5290,5290,5290,5290,41
|
|
20230804,101400,146968220,5290,5290,5290,5290,3
|
|
20230804,101300,146952350,5290,5290,5290,5290,0
|
|
20230804,101200,146952350,5290,5300,5300,5290,59
|
|
20230804,101100,146639670,5290,5290,5290,5290,0
|
|
20230804,101000,146639670,5290,5290,5290,5290,0
|
|
20230804,100900,146639670,5290,5290,5290,5290,29
|
|
20230804,100800,146486260,5300,5290,5300,5290,87
|
|
20230804,100700,146026020,5290,5290,5290,5290,730
|
|
20230804,100600,142164320,5290,5290,5290,5290,1
|
|
20230804,100500,142159030,5290,5290,5290,5290,1
|
|
20230804,100400,142153740,5280,5280,5280,5280,0
|
|
20230804,100300,142153740,5280,5280,5280,5280,0
|
|
20230804,100200,142153740,5280,5280,5280,5270,130
|
|
20230804,100100,141468240,5280,5280,5280,5280,99
|
|
20230804,100000,140945520,5280,5280,5280,5280,1
|
|
20230804,095900,140940240,5280,5280,5280,5280,0
|
|
20230804,095800,140940240,5280,5290,5290,5280,433
|
|
20230804,095700,138653970,5290,5290,5290,5290,2
|
|
20230804,095600,138643390,5290,5290,5300,5290,208
|
|
20230804,095500,137542070,5290,5300,5300,5290,166
|
|
20230804,095400,136662930,5300,5300,5300,5300,13
|
|
20230804,095300,136594030,5310,5300,5310,5290,450
|
|
20230804,095200,134208030,5300,5300,5300,5300,0
|
|
20230804,095100,134208030,5300,5300,5300,5300,56
|
|
20230804,095000,133911230,5300,5300,5300,5300,66
|
|
20230804,094900,133561430,5300,5310,5310,5300,498
|
|
20230804,094800,130918510,5300,5290,5310,5290,851
|
|
20230804,094700,126403970,5290,5280,5290,5280,281
|
|
20230804,094600,124917570,5270,5280,5280,5270,18
|
|
20230804,094500,124822650,5280,5290,5290,5280,306
|
|
20230804,094400,123206960,5300,5300,5300,5300,165
|
|
20230804,094300,122332460,5310,5310,5310,5310,1
|
|
20230804,094200,122327150,5320,5310,5320,5290,401
|
|
20230804,094100,120199240,5310,5300,5310,5300,814
|
|
20230804,094000,115879300,5280,5290,5300,5280,3184
|
|
20230804,093900,99006520,5290,5280,5290,5270,3999
|
|
20230804,093800,77891690,5280,5260,5280,5260,113
|
|
20230804,093700,77297110,5270,5260,5270,5260,508
|
|
20230804,093600,74620230,5250,5250,5250,5250,100
|
|
20230804,093500,74095230,5240,5240,5240,5240,0
|
|
20230804,093400,74095230,5240,5240,5240,5240,8
|
|
20230804,093300,74053310,5240,5260,5260,5240,524
|
|
20230804,093200,71297150,5260,5260,5260,5260,58
|
|
20230804,093100,70992070,5250,5250,5250,5250,69
|
|
20230804,093000,70629820,5250,5250,5250,5250,0
|
|
20230804,092900,70629820,5250,5240,5250,5240,644
|
|
20230804,092800,67248840,5250,5250,5250,5250,0
|
|
20230804,092700,67248840,5250,5240,5250,5240,310
|
|
20230804,092600,65623440,5250,5250,5250,5250,1
|
|
20230804,092500,65618190,5250,5240,5250,5240,33
|
|
20230804,092400,65445240,5250,5250,5250,5250,10
|
|
20230804,092300,65392740,5240,5240,5240,5240,100
|
|
20230804,092200,64868740,5230,5230,5230,5230,2
|
|
20230804,092100,64858280,5230,5230,5230,5230,150
|
|
20230804,092000,64073780,5240,5240,5240,5240,310
|
|
20230804,091900,62449380,5240,5240,5240,5240,0
|
|
20230804,091800,62449380,5240,5240,5240,5240,0
|
|
20230804,091700,62449380,5240,5240,5240,5240,2371
|
|
20230804,091600,50025340,5250,5250,5250,5250,1
|
|
20230804,091500,50020090,5240,5250,5250,5240,128
|
|
20230804,091400,49348290,5240,5240,5240,5240,0
|
|
20230804,091300,49348290,5240,5250,5250,5240,100
|
|
20230804,091200,48823670,5250,5250,5260,5250,534
|
|
20230804,091100,46016380,5260,5270,5270,5260,207
|
|
20230804,091000,44925860,5270,5250,5270,5250,266
|
|
20230804,090900,43527280,5240,5240,5240,5240,0
|
|
20230804,090800,43527280,5240,5240,5240,5240,206
|
|
20230804,090700,42447840,5240,5220,5240,5220,129
|
|
20230804,090600,41772260,5220,5220,5220,5220,0
|
|
20230804,090500,41772260,5220,5220,5220,5220,0
|
|
20230804,090400,41772260,5220,5220,5220,5220,444
|
|
20230804,090300,39454580,5210,5240,5240,5210,551
|
|
20230804,090200,36582370,5210,5210,5210,5140,6326
|
|
20230804,090100,3839770,5210,5210,5210,5210,0
|
|
20230804,090000,3839770,5210,5210,5210,5210,737
|