621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191800,295798980,5240,5240,5240,5240,574
|
|
20230807,191700,295798980,5240,5240,5240,5240,0
|
|
20230807,191600,295798980,5240,5240,5240,5240,0
|
|
20230807,191500,295798980,5240,5240,5240,5240,0
|
|
20230807,191400,295798980,5240,5240,5240,5240,0
|
|
20230807,191300,295798980,5240,5240,5240,5240,0
|
|
20230807,191200,295798980,5240,5240,5240,5240,0
|
|
20230807,191100,295798980,5240,5240,5240,5240,0
|
|
20230807,191000,295798980,5240,5240,5240,5240,0
|
|
20230807,190900,295798980,5240,5240,5240,5240,0
|
|
20230807,190800,295798980,5240,5240,5240,5240,0
|
|
20230807,190700,295798980,5240,5240,5240,5240,0
|
|
20230807,190600,295798980,5240,5240,5240,5240,0
|
|
20230807,190500,295798980,5240,5240,5240,5240,0
|
|
20230807,190400,295798980,5240,5240,5240,5240,0
|
|
20230807,190300,295798980,5240,5240,5240,5240,0
|
|
20230807,190200,295798980,5240,5240,5240,5240,0
|
|
20230807,190100,295798980,5240,5240,5240,5240,0
|
|
20230807,190000,295798980,5240,5240,5240,5240,0
|
|
20230807,185900,295798980,5240,5240,5240,5240,0
|
|
20230807,185800,295798980,5240,5240,5240,5240,0
|
|
20230807,185700,295798980,5240,5240,5240,5240,0
|
|
20230807,185600,295798980,5240,5240,5240,5240,0
|
|
20230807,185500,295798980,5240,5240,5240,5240,0
|
|
20230807,185400,295798980,5240,5240,5240,5240,0
|
|
20230807,185300,295798980,5240,5240,5240,5240,0
|
|
20230807,185200,295798980,5240,5240,5240,5240,0
|
|
20230807,185100,295798980,5240,5240,5240,5240,0
|
|
20230807,185000,295798980,5240,5240,5240,5240,0
|
|
20230807,184900,295798980,5240,5240,5240,5240,0
|
|
20230807,184800,295798980,5240,5240,5240,5240,574
|
|
20230807,184700,295798980,5240,5240,5240,5240,0
|
|
20230807,184600,295798980,5240,5240,5240,5240,0
|
|
20230807,184500,295798980,5240,5240,5240,5240,0
|
|
20230807,184400,295798980,5240,5240,5240,5240,0
|
|
20230807,184300,295798980,5240,5240,5240,5240,0
|
|
20230807,184200,295798980,5240,5240,5240,5240,0
|
|
20230807,184100,295798980,5240,5240,5240,5240,0
|
|
20230807,184000,295798980,5240,5240,5240,5240,0
|
|
20230807,183900,295798980,5240,5240,5240,5240,0
|
|
20230807,183800,295798980,5240,5240,5240,5240,0
|
|
20230807,183700,295798980,5240,5240,5240,5240,0
|
|
20230807,183600,295798980,5240,5240,5240,5240,0
|
|
20230807,183500,295798980,5240,5240,5240,5240,0
|
|
20230807,183400,295798980,5240,5240,5240,5240,0
|
|
20230807,183300,295798980,5240,5240,5240,5240,0
|
|
20230807,183200,295798980,5240,5240,5240,5240,0
|
|
20230807,183100,295798980,5240,5240,5240,5240,0
|
|
20230807,183000,295798980,5240,5240,5240,5240,0
|
|
20230807,182900,295798980,5240,5240,5240,5240,0
|
|
20230807,182800,295798980,5240,5240,5240,5240,0
|
|
20230807,182700,295798980,5240,5240,5240,5240,0
|
|
20230807,182600,295798980,5240,5240,5240,5240,0
|
|
20230807,182500,295798980,5240,5240,5240,5240,0
|
|
20230807,182400,295798980,5240,5240,5240,5240,0
|
|
20230807,182300,295798980,5240,5240,5240,5240,0
|
|
20230807,182200,295798980,5240,5240,5240,5240,0
|
|
20230807,182100,295798980,5240,5240,5240,5240,0
|
|
20230807,182000,295798980,5240,5240,5240,5240,0
|
|
20230807,181900,295798980,5240,5240,5240,5240,0
|
|
20230807,181800,295798980,5240,5240,5240,5240,574
|
|
20230807,181700,295798980,5240,5240,5240,5240,0
|
|
20230807,181600,295798980,5240,5240,5240,5240,0
|
|
20230807,181500,295798980,5240,5240,5240,5240,0
|
|
20230807,181400,295798980,5240,5240,5240,5240,0
|
|
20230807,181300,295798980,5240,5240,5240,5240,0
|
|
20230807,181200,295798980,5240,5240,5240,5240,0
|
|
20230807,181100,295798980,5240,5240,5240,5240,0
|
|
20230807,181000,295798980,5240,5240,5240,5240,0
|
|
20230807,180900,295798980,5240,5240,5240,5240,0
|
|
20230807,180800,295798980,5240,5240,5240,5240,0
|
|
20230807,180700,295798980,5240,5240,5240,5240,0
|
|
20230807,180600,295798980,5240,5240,5240,5240,0
|
|
20230807,180500,295798980,5240,5240,5240,5240,0
|
|
20230807,180400,295798980,5240,5240,5240,5240,0
|
|
20230807,180300,295798980,5240,5240,5240,5240,0
|
|
20230807,180200,295798980,5240,5240,5240,5240,0
|
|
20230807,180100,295798980,5240,5240,5240,5240,0
|
|
20230807,180000,295798980,5240,5240,5240,5240,0
|
|
20230807,175900,295798980,5240,5240,5240,5240,0
|
|
20230807,175800,295798980,5240,5240,5240,5240,0
|
|
20230807,175700,295798980,5240,5240,5240,5240,0
|
|
20230807,175600,295798980,5240,5240,5240,5240,0
|
|
20230807,175500,295798980,5240,5240,5240,5240,0
|
|
20230807,175400,295798980,5240,5240,5240,5240,0
|
|
20230807,175300,295798980,5240,5240,5240,5240,0
|
|
20230807,175200,295798980,5240,5240,5240,5240,0
|
|
20230807,175100,295798980,5240,5240,5240,5240,0
|
|
20230807,175000,295798980,5240,5240,5240,5240,0
|
|
20230807,174900,295798980,5240,5240,5240,5240,0
|
|
20230807,174800,295798980,5240,5240,5240,5240,574
|
|
20230807,174700,295798980,5240,5240,5240,5240,0
|
|
20230807,174600,295798980,5240,5240,5240,5240,0
|
|
20230807,174500,295798980,5240,5240,5240,5240,0
|
|
20230807,174400,295798980,5240,5240,5240,5240,0
|
|
20230807,174300,295798980,5240,5240,5240,5240,0
|
|
20230807,174200,295798980,5240,5240,5240,5240,0
|
|
20230807,174100,295798980,5240,5240,5240,5240,0
|
|
20230807,174000,295798980,5240,5240,5240,5240,0
|
|
20230807,173900,295798980,5240,5240,5240,5240,0
|
|
20230807,173800,295798980,5240,5240,5240,5240,0
|
|
20230807,173700,295798980,5240,5240,5240,5240,0
|
|
20230807,173600,295798980,5240,5240,5240,5240,0
|
|
20230807,173500,295798980,5240,5240,5240,5240,0
|
|
20230807,173400,295798980,5240,5240,5240,5240,0
|
|
20230807,173300,295798980,5240,5240,5240,5240,0
|
|
20230807,173200,295798980,5240,5240,5240,5240,0
|
|
20230807,173100,295798980,5240,5240,5240,5240,0
|
|
20230807,173000,295798980,5240,5240,5240,5240,0
|
|
20230807,172900,295798980,5240,5240,5240,5240,0
|
|
20230807,172800,295798980,5240,5240,5240,5240,0
|
|
20230807,172700,295798980,5240,5240,5240,5240,0
|
|
20230807,172600,295798980,5240,5240,5240,5240,0
|
|
20230807,172500,295798980,5240,5240,5240,5240,0
|
|
20230807,172400,295798980,5240,5240,5240,5240,0
|
|
20230807,172300,295798980,5240,5240,5240,5240,0
|
|
20230807,172200,295798980,5240,5240,5240,5240,0
|
|
20230807,172100,295798980,5240,5240,5240,5240,0
|
|
20230807,172000,295798980,5240,5240,5240,5240,0
|
|
20230807,171900,295798980,5240,5240,5240,5240,0
|
|
20230807,171800,295798980,5240,5240,5240,5240,574
|
|
20230807,171700,295798980,5240,5240,5240,5240,0
|
|
20230807,171600,295798980,5240,5240,5240,5240,0
|
|
20230807,171500,295798980,5240,5240,5240,5240,0
|
|
20230807,171400,295798980,5240,5240,5240,5240,0
|
|
20230807,171300,295798980,5240,5240,5240,5240,0
|
|
20230807,171200,295798980,5240,5240,5240,5240,0
|
|
20230807,171100,295798980,5240,5240,5240,5240,0
|
|
20230807,171000,295798980,5240,5240,5240,5240,0
|
|
20230807,170900,295798980,5240,5240,5240,5240,0
|
|
20230807,170800,295798980,5240,5240,5240,5240,0
|
|
20230807,170700,295798980,5240,5240,5240,5240,0
|
|
20230807,170600,295798980,5240,5240,5240,5240,0
|
|
20230807,170500,295798980,5240,5240,5240,5240,0
|
|
20230807,170400,295798980,5240,5240,5240,5240,0
|
|
20230807,170300,295798980,5240,5240,5240,5240,0
|
|
20230807,170200,295798980,5240,5240,5240,5240,0
|
|
20230807,170100,295798980,5240,5240,5240,5240,0
|
|
20230807,170000,295798980,5240,5240,5240,5240,0
|
|
20230807,165900,295798980,5240,5240,5240,5240,0
|
|
20230807,165800,295798980,5240,5240,5240,5240,0
|
|
20230807,165700,295798980,5240,5240,5240,5240,0
|
|
20230807,165600,295798980,5240,5240,5240,5240,0
|
|
20230807,165500,295798980,5240,5240,5240,5240,0
|
|
20230807,165400,295798980,5240,5240,5240,5240,0
|
|
20230807,165300,295798980,5240,5240,5240,5240,0
|
|
20230807,165200,295798980,5240,5240,5240,5240,0
|
|
20230807,165100,295798980,5240,5240,5240,5240,0
|
|
20230807,165000,295798980,5240,5240,5240,5240,0
|
|
20230807,164900,295798980,5240,5240,5240,5240,0
|
|
20230807,164800,295798980,5240,5240,5240,5240,574
|
|
20230807,164700,295798980,5240,5240,5240,5240,0
|
|
20230807,164600,295798980,5240,5240,5240,5240,0
|
|
20230807,164500,295798980,5240,5240,5240,5240,0
|
|
20230807,164400,295798980,5240,5240,5240,5240,0
|
|
20230807,164300,295798980,5240,5240,5240,5240,0
|
|
20230807,164200,295798980,5240,5240,5240,5240,0
|
|
20230807,164100,295798980,5240,5240,5240,5240,0
|
|
20230807,164000,295798980,5240,5240,5240,5240,0
|
|
20230807,163900,295798980,5240,5240,5240,5240,0
|
|
20230807,163800,295798980,5240,5240,5240,5240,0
|
|
20230807,163700,295798980,5240,5240,5240,5240,0
|
|
20230807,163600,295798980,5240,5240,5240,5240,0
|
|
20230807,163500,295798980,5240,5240,5240,5240,0
|
|
20230807,163400,295798980,5240,5240,5240,5240,0
|
|
20230807,163300,295798980,5240,5240,5240,5240,0
|
|
20230807,163200,295798980,5240,5240,5240,5240,0
|
|
20230807,163100,295798980,5240,5240,5240,5240,0
|
|
20230807,163000,295798980,5240,5240,5240,5240,0
|
|
20230807,162900,295798980,5240,5240,5240,5240,0
|
|
20230807,162800,295798980,5240,5240,5240,5240,0
|
|
20230807,162700,295798980,5240,5240,5240,5240,0
|
|
20230807,162600,295798980,5240,5240,5240,5240,0
|
|
20230807,162500,295798980,5240,5240,5240,5240,0
|
|
20230807,162400,295798980,5240,5240,5240,5240,0
|
|
20230807,162300,295798980,5240,5240,5240,5240,0
|
|
20230807,162200,295798980,5240,5240,5240,5240,0
|
|
20230807,162100,295798980,5240,5240,5240,5240,0
|
|
20230807,162000,295798980,5240,5240,5240,5240,0
|
|
20230807,161900,295798980,5240,5240,5240,5240,0
|
|
20230807,161800,295798980,5240,5240,5240,5240,574
|
|
20230807,161700,295798980,5240,5240,5240,5240,0
|
|
20230807,161600,295798980,5240,5240,5240,5240,0
|
|
20230807,161500,295798980,5240,5240,5240,5240,0
|
|
20230807,161400,295798980,5240,5240,5240,5240,0
|
|
20230807,161300,295798980,5240,5240,5240,5240,0
|
|
20230807,161200,295798980,5240,5240,5240,5240,0
|
|
20230807,161100,295798980,5240,5240,5240,5240,0
|
|
20230807,161000,295798980,5240,5240,5240,5240,0
|
|
20230807,160900,295798980,5240,5240,5240,5240,0
|
|
20230807,160800,295798980,5240,5240,5240,5240,0
|
|
20230807,160700,295798980,5240,5240,5240,5240,0
|
|
20230807,160600,295798980,5240,5240,5240,5240,0
|
|
20230807,160500,295798980,5240,5240,5240,5240,0
|
|
20230807,160400,295798980,5240,5240,5240,5240,0
|
|
20230807,160300,295798980,5240,5240,5240,5240,0
|
|
20230807,160200,295798980,5240,5240,5240,5240,0
|
|
20230807,160100,295798980,5240,5240,5240,5240,0
|
|
20230807,160000,295798980,5240,5240,5240,5240,0
|
|
20230807,155900,295798980,5240,5240,5240,5240,0
|
|
20230807,155800,295798980,5240,5240,5240,5240,0
|
|
20230807,155700,295798980,5240,5240,5240,5240,0
|
|
20230807,155600,295798980,5240,5240,5240,5240,0
|
|
20230807,155500,295798980,5240,5240,5240,5240,0
|
|
20230807,155400,295798980,5240,5240,5240,5240,0
|
|
20230807,155300,295798980,5240,5240,5240,5240,0
|
|
20230807,155200,295798980,5240,5240,5240,5240,0
|
|
20230807,155100,295798980,5240,5240,5240,5240,0
|
|
20230807,155000,295798980,5240,5240,5240,5240,0
|
|
20230807,154900,295798980,5240,5240,5240,5240,0
|
|
20230807,154800,295798980,5240,5240,5240,5240,574
|
|
20230807,154700,295798980,5240,5240,5240,5240,0
|
|
20230807,154600,295798980,5240,5240,5240,5240,0
|
|
20230807,154500,295798980,5240,5240,5240,5240,0
|
|
20230807,154400,295798980,5240,5240,5240,5240,0
|
|
20230807,154300,295798980,5240,5240,5240,5240,0
|
|
20230807,154200,295798980,5240,5240,5240,5240,0
|
|
20230807,154100,295798980,5240,5240,5240,5240,0
|
|
20230807,154000,295798980,5240,5240,5240,5240,0
|
|
20230807,153900,295798980,5240,5240,5240,5240,0
|
|
20230807,153800,295798980,5240,5240,5240,5240,0
|
|
20230807,153700,295798980,5240,5240,5240,5240,0
|
|
20230807,153600,295798980,5240,5240,5240,5240,0
|
|
20230807,153500,295798980,5240,5240,5240,5240,0
|
|
20230807,153400,295798980,5240,5240,5240,5240,0
|
|
20230807,153300,295798980,5240,5240,5240,5240,0
|
|
20230807,153200,295798980,5240,5240,5240,5240,0
|
|
20230807,153100,295798980,5240,5240,5240,5240,0
|
|
20230807,153000,295798980,5240,5240,5240,5240,574
|
|
20230807,152900,292791220,5220,5220,5220,5220,0
|
|
20230807,152800,292791220,5220,5220,5220,5220,0
|
|
20230807,152700,292791220,5220,5220,5220,5220,0
|
|
20230807,152600,292791220,5220,5220,5220,5220,0
|
|
20230807,152500,292791220,5220,5220,5220,5220,0
|
|
20230807,152400,292791220,5220,5220,5220,5220,0
|
|
20230807,152300,292791220,5220,5220,5220,5220,0
|
|
20230807,152200,292791220,5220,5220,5220,5220,0
|
|
20230807,152100,292791220,5220,5220,5220,5220,0
|
|
20230807,152000,292791220,5220,5220,5220,5220,0
|
|
20230807,151900,292791220,5220,5210,5220,5210,960
|
|
20230807,151800,287784620,5230,5230,5230,5210,12
|
|
20230807,151700,287721880,5210,5210,5210,5210,0
|
|
20230807,151600,287721880,5210,5210,5210,5210,0
|
|
20230807,151500,287721880,5210,5210,5210,5210,0
|
|
20230807,151400,287721880,5210,5210,5210,5210,168
|
|
20230807,151300,286846600,5210,5210,5210,5210,200
|
|
20230807,151200,285804600,5210,5210,5210,5210,197
|
|
20230807,151100,284778230,5210,5220,5220,5210,655
|
|
20230807,151000,281359950,5220,5220,5220,5220,0
|
|
20230807,150900,281359950,5220,5220,5220,5220,199
|
|
20230807,150800,280321170,5220,5210,5220,5210,501
|
|
20230807,150700,277705960,5220,5220,5220,5220,1
|
|
20230807,150600,277700740,5210,5210,5210,5210,250
|
|
20230807,150500,276398240,5230,5230,5230,5230,0
|
|
20230807,150400,276398240,5230,5230,5230,5230,0
|
|
20230807,150300,276398240,5230,5230,5230,5230,0
|
|
20230807,150200,276398240,5230,5230,5230,5230,0
|
|
20230807,150100,276398240,5230,5210,5230,5210,3001
|
|
20230807,150000,260763010,5210,5210,5210,5210,0
|
|
20230807,145900,260763010,5210,5210,5210,5210,0
|
|
20230807,145800,260763010,5210,5210,5210,5210,1
|
|
20230807,145700,260757800,5210,5210,5210,5210,0
|
|
20230807,145600,260757800,5210,5210,5210,5210,0
|
|
20230807,145500,260757800,5210,5210,5210,5210,0
|
|
20230807,145400,260757800,5210,5210,5210,5210,0
|
|
20230807,145300,260757800,5210,5210,5210,5210,0
|
|
20230807,145200,260757800,5210,5210,5210,5210,0
|
|
20230807,145100,260757800,5210,5210,5210,5210,0
|
|
20230807,145000,260757800,5210,5210,5210,5210,1500
|
|
20230807,144900,252942800,5210,5210,5210,5210,3
|
|
20230807,144800,252927170,5210,5210,5210,5210,200
|
|
20230807,144700,251885170,5220,5220,5220,5220,151
|
|
20230807,144600,251096950,5210,5210,5210,5210,0
|
|
20230807,144500,251096950,5210,5210,5210,5210,0
|
|
20230807,144400,251096950,5210,5210,5210,5210,979
|
|
20230807,144300,245996360,5210,5210,5210,5210,0
|
|
20230807,144200,245996360,5210,5210,5210,5210,100
|
|
20230807,144100,245475360,5210,5210,5210,5210,0
|
|
20230807,144000,245475360,5210,5210,5210,5210,0
|
|
20230807,143900,245475360,5210,5220,5220,5210,101
|
|
20230807,143800,244948150,5210,5210,5210,5210,0
|
|
20230807,143700,244948150,5210,5210,5210,5210,0
|
|
20230807,143600,244948150,5210,5210,5210,5210,0
|
|
20230807,143500,244948150,5210,5210,5210,5210,0
|
|
20230807,143400,244948150,5210,5210,5210,5210,0
|
|
20230807,143300,244948150,5210,5210,5210,5210,0
|
|
20230807,143200,244948150,5210,5210,5210,5210,0
|
|
20230807,143100,244948150,5210,5210,5210,5210,0
|
|
20230807,143000,244948150,5210,5210,5210,5210,0
|
|
20230807,142900,244948150,5210,5210,5210,5210,0
|
|
20230807,142800,244948150,5210,5210,5210,5210,0
|
|
20230807,142700,244948150,5210,5210,5210,5210,200
|
|
20230807,142600,243906150,5210,5210,5210,5210,1
|
|
20230807,142500,243900940,5230,5230,5230,5230,1
|
|
20230807,142400,243895710,5210,5210,5210,5210,0
|
|
20230807,142300,243895710,5210,5210,5210,5210,0
|
|
20230807,142200,243895710,5210,5210,5210,5210,0
|
|
20230807,142100,243895710,5210,5210,5210,5210,0
|
|
20230807,142000,243895710,5210,5210,5210,5210,0
|
|
20230807,141900,243895710,5210,5210,5210,5210,0
|
|
20230807,141800,243895710,5210,5210,5210,5210,0
|
|
20230807,141700,243895710,5210,5210,5210,5210,0
|
|
20230807,141600,243895710,5210,5210,5210,5210,0
|
|
20230807,141500,243895710,5210,5210,5210,5210,0
|
|
20230807,141400,243895710,5210,5210,5210,5210,0
|
|
20230807,141300,243895710,5210,5210,5210,5210,0
|
|
20230807,141200,243895710,5210,5210,5210,5210,0
|
|
20230807,141100,243895710,5210,5210,5210,5210,0
|
|
20230807,141000,243895710,5210,5210,5210,5210,0
|
|
20230807,140900,243895710,5210,5210,5210,5210,0
|
|
20230807,140800,243895710,5210,5210,5210,5210,0
|
|
20230807,140700,243895710,5210,5210,5210,5210,0
|
|
20230807,140600,243895710,5210,5210,5210,5210,0
|
|
20230807,140500,243895710,5210,5220,5220,5210,482
|
|
20230807,140400,241380740,5220,5220,5220,5220,0
|
|
20230807,140300,241380740,5220,5220,5220,5220,0
|
|
20230807,140200,241380740,5220,5220,5220,5220,0
|
|
20230807,140100,241380740,5220,5220,5220,5220,0
|
|
20230807,140000,241380740,5220,5220,5220,5220,0
|
|
20230807,135900,241380740,5220,5220,5220,5220,0
|
|
20230807,135800,241380740,5220,5220,5220,5220,0
|
|
20230807,135700,241380740,5220,5220,5220,5220,0
|
|
20230807,135600,241380740,5220,5220,5220,5220,0
|
|
20230807,135500,241380740,5220,5220,5220,5220,8
|
|
20230807,135400,241338980,5220,5220,5220,5220,0
|
|
20230807,135300,241338980,5220,5220,5220,5220,0
|
|
20230807,135200,241338980,5220,5220,5220,5220,0
|
|
20230807,135100,241338980,5220,5220,5220,5220,0
|
|
20230807,135000,241338980,5220,5220,5220,5220,0
|
|
20230807,134900,241338980,5220,5220,5220,5220,0
|
|
20230807,134800,241338980,5220,5220,5220,5220,40
|
|
20230807,134700,241130180,5240,5240,5240,5240,0
|
|
20230807,134600,241130180,5240,5240,5240,5240,0
|
|
20230807,134500,241130180,5240,5240,5240,5240,0
|
|
20230807,134400,241130180,5240,5240,5240,5240,0
|
|
20230807,134300,241130180,5240,5240,5240,5240,0
|
|
20230807,134200,241130180,5240,5240,5240,5240,0
|
|
20230807,134100,241130180,5240,5240,5240,5240,10
|
|
20230807,134000,241077780,5220,5220,5220,5220,0
|
|
20230807,133900,241077780,5220,5220,5220,5220,0
|
|
20230807,133800,241077780,5220,5220,5220,5220,0
|
|
20230807,133700,241077780,5220,5220,5220,5220,90
|
|
20230807,133600,240607980,5220,5220,5220,5220,0
|
|
20230807,133500,240607980,5220,5220,5220,5220,0
|
|
20230807,133400,240607980,5220,5220,5220,5220,0
|
|
20230807,133300,240607980,5220,5220,5220,5220,601
|
|
20230807,133200,237470760,5220,5220,5220,5220,0
|
|
20230807,133100,237470760,5220,5220,5220,5220,0
|
|
20230807,133000,237470760,5220,5220,5220,5220,0
|
|
20230807,132900,237470760,5220,5220,5220,5220,0
|
|
20230807,132800,237470760,5220,5220,5220,5220,0
|
|
20230807,132700,237470760,5220,5220,5220,5220,0
|
|
20230807,132600,237470760,5220,5220,5220,5220,1
|
|
20230807,132500,237465540,5200,5200,5200,5200,0
|
|
20230807,132400,237465540,5200,5200,5200,5200,1000
|
|
20230807,132300,232265540,5200,5200,5200,5200,200
|
|
20230807,132200,231225540,5200,5210,5210,5200,2536
|
|
20230807,132100,218034210,5210,5210,5210,5210,0
|
|
20230807,132000,218034210,5210,5210,5210,5210,0
|
|
20230807,131900,218034210,5210,5210,5210,5210,0
|
|
20230807,131800,218034210,5210,5210,5210,5210,1413
|
|
20230807,131700,210672480,5210,5210,5210,5210,0
|
|
20230807,131600,210672480,5210,5220,5220,5210,106
|
|
20230807,131500,210120120,5220,5220,5220,5220,0
|
|
20230807,131400,210120120,5220,5220,5220,5220,0
|
|
20230807,131300,210120120,5220,5220,5220,5220,0
|
|
20230807,131200,210120120,5220,5220,5220,5220,0
|
|
20230807,131100,210120120,5220,5220,5220,5220,1259
|
|
20230807,131000,203548140,5230,5230,5230,5230,575
|
|
20230807,130900,200540890,5240,5240,5240,5240,1
|
|
20230807,130800,200535650,5240,5240,5240,5240,0
|
|
20230807,130700,200535650,5240,5240,5240,5240,40
|
|
20230807,130600,200326050,5240,5240,5240,5240,0
|
|
20230807,130500,200326050,5240,5240,5240,5240,0
|
|
20230807,130400,200326050,5240,5240,5240,5240,10
|
|
20230807,130300,200273650,5240,5240,5240,5240,0
|
|
20230807,130200,200273650,5240,5240,5240,5240,0
|
|
20230807,130100,200273650,5240,5240,5240,5240,0
|
|
20230807,130000,200273650,5240,5240,5240,5240,0
|
|
20230807,125900,200273650,5240,5240,5240,5240,0
|
|
20230807,125800,200273650,5240,5240,5240,5240,18
|
|
20230807,125700,200179330,5240,5240,5240,5240,59
|
|
20230807,125600,199870170,5240,5240,5240,5240,0
|
|
20230807,125500,199870170,5240,5240,5240,5240,552
|
|
20230807,125400,196977690,5240,5240,5240,5240,0
|
|
20230807,125300,196977690,5240,5240,5240,5240,0
|
|
20230807,125200,196977690,5240,5240,5240,5240,0
|
|
20230807,125100,196977690,5240,5240,5240,5240,0
|
|
20230807,125000,196977690,5240,5240,5240,5240,0
|
|
20230807,124900,196977690,5240,5240,5240,5240,0
|
|
20230807,124800,196977690,5240,5240,5240,5240,0
|
|
20230807,124700,196977690,5240,5240,5240,5240,9
|
|
20230807,124600,196930530,5240,5240,5240,5240,0
|
|
20230807,124500,196930530,5240,5240,5240,5240,0
|
|
20230807,124400,196930530,5240,5240,5240,5240,1
|
|
20230807,124300,196925290,5240,5240,5240,5240,0
|
|
20230807,124200,196925290,5240,5240,5240,5240,0
|
|
20230807,124100,196925290,5240,5240,5240,5240,694
|
|
20230807,124000,193288730,5250,5250,5250,5250,0
|
|
20230807,123900,193288730,5250,5250,5250,5250,0
|
|
20230807,123800,193288730,5250,5250,5250,5250,0
|
|
20230807,123700,193288730,5250,5250,5250,5250,0
|
|
20230807,123600,193288730,5250,5250,5250,5250,11
|
|
20230807,123500,193230980,5260,5260,5260,5260,0
|
|
20230807,123400,193230980,5260,5260,5260,5260,0
|
|
20230807,123300,193230980,5260,5260,5260,5260,0
|
|
20230807,123200,193230980,5260,5260,5260,5260,0
|
|
20230807,123100,193230980,5260,5260,5260,5260,0
|
|
20230807,123000,193230980,5260,5260,5260,5260,0
|
|
20230807,122900,193230980,5260,5260,5260,5260,0
|
|
20230807,122800,193230980,5260,5260,5260,5260,0
|
|
20230807,122700,193230980,5260,5260,5260,5260,1
|
|
20230807,122600,193225720,5250,5250,5250,5250,0
|
|
20230807,122500,193225720,5250,5250,5250,5250,0
|
|
20230807,122400,193225720,5250,5250,5250,5250,0
|
|
20230807,122300,193225720,5250,5250,5250,5250,0
|
|
20230807,122200,193225720,5250,5250,5250,5250,0
|
|
20230807,122100,193225720,5250,5250,5250,5250,0
|
|
20230807,122000,193225720,5250,5250,5250,5250,0
|
|
20230807,121900,193225720,5250,5240,5250,5240,34
|
|
20230807,121800,193047370,5250,5250,5250,5250,0
|
|
20230807,121700,193047370,5250,5250,5250,5250,0
|
|
20230807,121600,193047370,5250,5250,5250,5250,0
|
|
20230807,121500,193047370,5250,5250,5250,5250,0
|
|
20230807,121400,193047370,5250,5250,5250,5250,10
|
|
20230807,121300,192994870,5250,5250,5250,5250,0
|
|
20230807,121200,192994870,5250,5250,5250,5250,0
|
|
20230807,121100,192994870,5250,5250,5250,5250,0
|
|
20230807,121000,192994870,5250,5250,5250,5250,99
|
|
20230807,120900,192475120,5260,5260,5260,5260,0
|
|
20230807,120800,192475120,5260,5260,5260,5260,0
|
|
20230807,120700,192475120,5260,5260,5260,5260,9
|
|
20230807,120600,192427780,5260,5240,5260,5240,102
|
|
20230807,120500,191893260,5260,5260,5260,5260,0
|
|
20230807,120400,191893260,5260,5260,5260,5260,0
|
|
20230807,120300,191893260,5260,5260,5260,5260,0
|
|
20230807,120200,191893260,5260,5260,5260,5260,4
|
|
20230807,120100,191872220,5260,5260,5260,5260,145
|
|
20230807,120000,191109520,5250,5250,5250,5250,0
|
|
20230807,115900,191109520,5250,5250,5250,5250,0
|
|
20230807,115800,191109520,5250,5250,5250,5250,0
|
|
20230807,115700,191109520,5250,5250,5250,5250,0
|
|
20230807,115600,191109520,5250,5250,5250,5250,16
|
|
20230807,115500,191025520,5240,5240,5240,5240,1
|
|
20230807,115400,191020280,5240,5250,5250,5240,50
|
|
20230807,115300,190758170,5250,5250,5250,5250,0
|
|
20230807,115200,190758170,5250,5250,5250,5250,0
|
|
20230807,115100,190758170,5250,5250,5250,5250,0
|
|
20230807,115000,190758170,5250,5250,5250,5250,0
|
|
20230807,114900,190758170,5250,5250,5250,5250,400
|
|
20230807,114800,188658170,5250,5250,5250,5250,0
|
|
20230807,114700,188658170,5250,5250,5250,5250,0
|
|
20230807,114600,188658170,5250,5250,5250,5250,722
|
|
20230807,114500,184867670,5240,5240,5240,5240,0
|
|
20230807,114400,184867670,5240,5240,5240,5240,0
|
|
20230807,114300,184867670,5240,5240,5240,5240,0
|
|
20230807,114200,184867670,5240,5240,5240,5240,0
|
|
20230807,114100,184867670,5240,5240,5240,5240,0
|
|
20230807,114000,184867670,5240,5240,5240,5240,0
|
|
20230807,113900,184867670,5240,5240,5240,5240,0
|
|
20230807,113800,184867670,5240,5240,5240,5240,0
|
|
20230807,113700,184867670,5240,5240,5240,5240,0
|
|
20230807,113600,184867670,5240,5240,5240,5240,0
|
|
20230807,113500,184867670,5240,5240,5240,5240,0
|
|
20230807,113400,184867670,5240,5240,5240,5240,1
|
|
20230807,113300,184862430,5240,5240,5240,5240,0
|
|
20230807,113200,184862430,5240,5240,5240,5240,0
|
|
20230807,113100,184862430,5240,5240,5240,5240,0
|
|
20230807,113000,184862430,5240,5240,5240,5240,96
|
|
20230807,112900,184359390,5240,5240,5240,5240,206
|
|
20230807,112800,183279950,5230,5230,5230,5230,0
|
|
20230807,112700,183279950,5230,5230,5230,5230,0
|
|
20230807,112600,183279950,5230,5230,5230,5230,0
|
|
20230807,112500,183279950,5230,5230,5230,5230,0
|
|
20230807,112400,183279950,5230,5230,5230,5230,0
|
|
20230807,112300,183279950,5230,5230,5230,5230,0
|
|
20230807,112200,183279950,5230,5230,5230,5230,95
|
|
20230807,112100,182783100,5240,5240,5240,5240,0
|
|
20230807,112000,182783100,5240,5240,5240,5240,0
|
|
20230807,111900,182783100,5240,5240,5240,5240,0
|
|
20230807,111800,182783100,5240,5240,5240,5240,82
|
|
20230807,111700,182353420,5240,5240,5240,5240,108
|
|
20230807,111600,181787500,5250,5250,5250,5250,1
|
|
20230807,111500,181782250,5250,5250,5250,5250,12
|
|
20230807,111400,181719250,5250,5250,5250,5250,0
|
|
20230807,111300,181719250,5250,5250,5250,5250,10
|
|
20230807,111200,181666750,5240,5240,5240,5240,140
|
|
20230807,111100,180933150,5230,5230,5230,5230,10
|
|
20230807,111000,180880850,5230,5230,5230,5230,0
|
|
20230807,110900,180880850,5230,5230,5230,5230,281
|
|
20230807,110800,179411220,5230,5230,5230,5230,0
|
|
20230807,110700,179411220,5230,5230,5230,5230,5
|
|
20230807,110600,179385070,5240,5240,5240,5240,10
|
|
20230807,110500,179332670,5230,5230,5230,5230,0
|
|
20230807,110400,179332670,5230,5240,5240,5230,315
|
|
20230807,110300,177685070,5240,5240,5240,5240,68
|
|
20230807,110200,177328750,5240,5240,5240,5240,124
|
|
20230807,110100,176678990,5240,5240,5240,5240,0
|
|
20230807,110000,176678990,5240,5240,5240,5240,0
|
|
20230807,105900,176678990,5240,5240,5240,5240,0
|
|
20230807,105800,176678990,5240,5240,5240,5240,0
|
|
20230807,105700,176678990,5240,5240,5240,5240,0
|
|
20230807,105600,176678990,5240,5240,5240,5230,200
|
|
20230807,105500,175632490,5230,5230,5230,5230,0
|
|
20230807,105400,175632490,5230,5230,5230,5230,0
|
|
20230807,105300,175632490,5230,5230,5230,5230,0
|
|
20230807,105200,175632490,5230,5230,5230,5230,0
|
|
20230807,105100,175632490,5230,5230,5230,5230,0
|
|
20230807,105000,175632490,5230,5230,5230,5230,186
|
|
20230807,104900,174659710,5210,5210,5210,5210,0
|
|
20230807,104800,174659710,5210,5210,5210,5210,0
|
|
20230807,104700,174659710,5210,5230,5240,5210,2663
|
|
20230807,104600,160785430,5240,5240,5240,5240,10
|
|
20230807,104500,160733030,5240,5230,5240,5230,30
|
|
20230807,104400,160575850,5210,5210,5210,5210,736
|
|
20230807,104300,156741290,5210,5220,5220,5210,608
|
|
20230807,104200,153572530,5230,5230,5230,5230,0
|
|
20230807,104100,153572530,5230,5230,5230,5230,0
|
|
20230807,104000,153572530,5230,5230,5230,5230,10
|
|
20230807,103900,153520230,5230,5230,5230,5230,190
|
|
20230807,103800,152526530,5230,5230,5230,5230,44
|
|
20230807,103700,152296410,5210,5210,5210,5210,0
|
|
20230807,103600,152296410,5210,5210,5210,5210,13
|
|
20230807,103500,152228680,5210,5210,5210,5210,2
|
|
20230807,103400,152218260,5220,5220,5220,5220,100
|
|
20230807,103300,151696260,5220,5230,5230,5220,755
|
|
20230807,103200,147754160,5230,5230,5230,5230,0
|
|
20230807,103100,147754160,5230,5230,5230,5230,553
|
|
20230807,103000,144861970,5240,5240,5240,5240,190
|
|
20230807,102900,143866370,5240,5240,5240,5240,40
|
|
20230807,102800,143656770,5220,5220,5220,5220,0
|
|
20230807,102700,143656770,5220,5220,5220,5220,0
|
|
20230807,102600,143656770,5220,5220,5220,5220,0
|
|
20230807,102500,143656770,5220,5220,5220,5220,0
|
|
20230807,102400,143656770,5220,5220,5220,5220,0
|
|
20230807,102300,143656770,5220,5220,5220,5220,0
|
|
20230807,102200,143656770,5220,5220,5220,5220,0
|
|
20230807,102100,143656770,5220,5220,5220,5220,0
|
|
20230807,102000,143656770,5220,5220,5220,5220,0
|
|
20230807,101900,143656770,5220,5220,5220,5220,0
|
|
20230807,101800,143656770,5220,5220,5220,5220,0
|
|
20230807,101700,143656770,5220,5230,5230,5220,140
|
|
20230807,101600,142924880,5230,5230,5230,5230,0
|
|
20230807,101500,142924880,5230,5230,5230,5230,0
|
|
20230807,101400,142924880,5230,5230,5230,5230,0
|
|
20230807,101300,142924880,5230,5230,5230,5230,194
|
|
20230807,101200,141910260,5210,5210,5210,5210,0
|
|
20230807,101100,141910260,5210,5210,5210,5210,0
|
|
20230807,101000,141910260,5210,5210,5210,5210,0
|
|
20230807,100900,141910260,5210,5230,5230,5210,781
|
|
20230807,100800,137832200,5230,5230,5230,5230,0
|
|
20230807,100700,137832200,5230,5230,5230,5230,10
|
|
20230807,100600,137779900,5240,5240,5240,5240,101
|
|
20230807,100500,137250660,5240,5240,5240,5240,15
|
|
20230807,100400,137172060,5230,5230,5230,5230,170
|
|
20230807,100300,136282960,5230,5230,5230,5230,0
|
|
20230807,100200,136282960,5230,5230,5230,5230,0
|
|
20230807,100100,136282960,5230,5230,5230,5230,0
|
|
20230807,100000,136282960,5230,5230,5230,5230,0
|
|
20230807,095900,136282960,5230,5230,5230,5230,0
|
|
20230807,095800,136282960,5230,5230,5230,5230,0
|
|
20230807,095700,136282960,5230,5230,5230,5230,0
|
|
20230807,095600,136282960,5230,5230,5230,5230,21
|
|
20230807,095500,136173130,5230,5230,5230,5230,1
|
|
20230807,095400,136167900,5240,5230,5240,5230,545
|
|
20230807,095300,133314060,5230,5240,5240,5230,6
|
|
20230807,095200,133282670,5220,5220,5220,5220,1083
|
|
20230807,095100,127629410,5210,5210,5210,5210,140
|
|
20230807,095000,126900010,5220,5190,5220,5190,359
|
|
20230807,094900,125029030,5180,5200,5200,5180,3483
|
|
20230807,094800,106946090,5200,5220,5240,5200,889
|
|
20230807,094700,102320110,5220,5220,5250,5220,1620
|
|
20230807,094600,93844680,5210,5230,5230,5210,2
|
|
20230807,094500,93834240,5200,5200,5200,5200,0
|
|
20230807,094400,93834240,5200,5230,5230,5200,801
|
|
20230807,094300,89665840,5200,5210,5210,5200,485
|
|
20230807,094200,87139410,5240,5240,5240,5240,0
|
|
20230807,094100,87139410,5240,5240,5240,5240,50
|
|
20230807,094000,86877410,5200,5230,5230,5200,3000
|
|
20230807,093900,71235630,5240,5250,5250,5240,502
|
|
20230807,093800,68605140,5270,5270,5270,5270,0
|
|
20230807,093700,68605140,5270,5270,5270,5270,0
|
|
20230807,093600,68605140,5270,5270,5270,5270,0
|
|
20230807,093500,68605140,5270,5270,5270,5250,1198
|
|
20230807,093400,62307580,5270,5270,5270,5270,2
|
|
20230807,093300,62297040,5250,5250,5250,5250,225
|
|
20230807,093200,61115790,5250,5250,5250,5250,23
|
|
20230807,093100,60995040,5250,5260,5260,5250,25
|
|
20230807,093000,60863660,5290,5290,5290,5290,0
|
|
20230807,092900,60863660,5290,5290,5290,5290,10
|
|
20230807,092800,60810760,5260,5260,5260,5260,0
|
|
20230807,092700,60810760,5260,5260,5260,5260,300
|
|
20230807,092600,59232760,5270,5270,5270,5270,321
|
|
20230807,092500,57541090,5290,5290,5290,5290,0
|
|
20230807,092400,57541090,5290,5290,5290,5290,0
|
|
20230807,092300,57541090,5290,5290,5290,5290,0
|
|
20230807,092200,57541090,5290,5290,5290,5290,0
|
|
20230807,092100,57541090,5290,5280,5290,5280,240
|
|
20230807,092000,56272020,5280,5280,5280,5280,0
|
|
20230807,091900,56272020,5280,5280,5280,5280,1
|
|
20230807,091800,56266740,5280,5280,5280,5280,36
|
|
20230807,091700,56076660,5280,5280,5280,5280,0
|
|
20230807,091600,56076660,5280,5260,5280,5260,7
|
|
20230807,091500,56039820,5280,5260,5280,5260,9
|
|
20230807,091400,55992420,5280,5280,5280,5280,0
|
|
20230807,091300,55992420,5280,5280,5280,5260,309
|
|
20230807,091200,54366980,5260,5260,5260,5260,0
|
|
20230807,091100,54366980,5260,5260,5260,5260,5
|
|
20230807,091000,54340680,5260,5260,5260,5260,0
|
|
20230807,090900,54340680,5260,5260,5260,5260,105
|
|
20230807,090800,53788380,5260,5260,5280,5260,812
|
|
20230807,090700,49517240,5220,5220,5220,5220,250
|
|
20230807,090600,48212240,5220,5230,5230,5220,413
|
|
20230807,090500,46055440,5220,5220,5220,5220,96
|
|
20230807,090400,45554320,5230,5230,5230,5230,2196
|
|
20230807,090300,34069240,5230,5240,5240,5230,1015
|
|
20230807,090200,28757640,5240,5250,5250,5240,1282
|
|
20230807,090100,22035990,5240,5280,5290,5240,2296
|
|
20230807,090000,9932510,5280,5290,5290,5280,1877
|