620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191700,420062310,5110,5110,5110,5110,3352
|
|
20230808,191600,420062310,5110,5110,5110,5110,0
|
|
20230808,191500,420062310,5110,5110,5110,5110,0
|
|
20230808,191400,420062310,5110,5110,5110,5110,0
|
|
20230808,191300,420062310,5110,5110,5110,5110,0
|
|
20230808,191200,420062310,5110,5110,5110,5110,0
|
|
20230808,191100,420062310,5110,5110,5110,5110,0
|
|
20230808,191000,420062310,5110,5110,5110,5110,0
|
|
20230808,190900,420062310,5110,5110,5110,5110,0
|
|
20230808,190800,420062310,5110,5110,5110,5110,0
|
|
20230808,190700,420062310,5110,5110,5110,5110,0
|
|
20230808,190600,420062310,5110,5110,5110,5110,0
|
|
20230808,190500,420062310,5110,5110,5110,5110,0
|
|
20230808,190400,420062310,5110,5110,5110,5110,0
|
|
20230808,190300,420062310,5110,5110,5110,5110,0
|
|
20230808,190200,420062310,5110,5110,5110,5110,0
|
|
20230808,190100,420062310,5110,5110,5110,5110,0
|
|
20230808,190000,420062310,5110,5110,5110,5110,0
|
|
20230808,185900,420062310,5110,5110,5110,5110,0
|
|
20230808,185800,420062310,5110,5110,5110,5110,0
|
|
20230808,185700,420062310,5110,5110,5110,5110,0
|
|
20230808,185600,420062310,5110,5110,5110,5110,0
|
|
20230808,185500,420062310,5110,5110,5110,5110,0
|
|
20230808,185400,420062310,5110,5110,5110,5110,0
|
|
20230808,185300,420062310,5110,5110,5110,5110,0
|
|
20230808,185200,420062310,5110,5110,5110,5110,0
|
|
20230808,185100,420062310,5110,5110,5110,5110,0
|
|
20230808,185000,420062310,5110,5110,5110,5110,0
|
|
20230808,184900,420062310,5110,5110,5110,5110,0
|
|
20230808,184800,420062310,5110,5110,5110,5110,0
|
|
20230808,184700,420062310,5110,5110,5110,5110,3352
|
|
20230808,184600,420062310,5110,5110,5110,5110,0
|
|
20230808,184500,420062310,5110,5110,5110,5110,0
|
|
20230808,184400,420062310,5110,5110,5110,5110,0
|
|
20230808,184300,420062310,5110,5110,5110,5110,0
|
|
20230808,184200,420062310,5110,5110,5110,5110,0
|
|
20230808,184100,420062310,5110,5110,5110,5110,0
|
|
20230808,184000,420062310,5110,5110,5110,5110,0
|
|
20230808,183900,420062310,5110,5110,5110,5110,0
|
|
20230808,183800,420062310,5110,5110,5110,5110,0
|
|
20230808,183700,420062310,5110,5110,5110,5110,0
|
|
20230808,183600,420062310,5110,5110,5110,5110,0
|
|
20230808,183500,420062310,5110,5110,5110,5110,0
|
|
20230808,183400,420062310,5110,5110,5110,5110,0
|
|
20230808,183300,420062310,5110,5110,5110,5110,0
|
|
20230808,183200,420062310,5110,5110,5110,5110,0
|
|
20230808,183100,420062310,5110,5110,5110,5110,0
|
|
20230808,183000,420062310,5110,5110,5110,5110,0
|
|
20230808,182900,420062310,5110,5110,5110,5110,0
|
|
20230808,182800,420062310,5110,5110,5110,5110,0
|
|
20230808,182700,420062310,5110,5110,5110,5110,0
|
|
20230808,182600,420062310,5110,5110,5110,5110,0
|
|
20230808,182500,420062310,5110,5110,5110,5110,0
|
|
20230808,182400,420062310,5110,5110,5110,5110,0
|
|
20230808,182300,420062310,5110,5110,5110,5110,0
|
|
20230808,182200,420062310,5110,5110,5110,5110,0
|
|
20230808,182100,420062310,5110,5110,5110,5110,0
|
|
20230808,182000,420062310,5110,5110,5110,5110,0
|
|
20230808,181900,420062310,5110,5110,5110,5110,0
|
|
20230808,181800,420062310,5110,5110,5110,5110,0
|
|
20230808,181700,420062310,5110,5110,5110,5110,3352
|
|
20230808,181600,420062310,5110,5110,5110,5110,0
|
|
20230808,181500,420062310,5110,5110,5110,5110,0
|
|
20230808,181400,420062310,5110,5110,5110,5110,0
|
|
20230808,181300,420062310,5110,5110,5110,5110,0
|
|
20230808,181200,420062310,5110,5110,5110,5110,0
|
|
20230808,181100,420062310,5110,5110,5110,5110,0
|
|
20230808,181000,420062310,5110,5110,5110,5110,0
|
|
20230808,180900,420062310,5110,5110,5110,5110,0
|
|
20230808,180800,420062310,5110,5110,5110,5110,0
|
|
20230808,180700,420062310,5110,5110,5110,5110,0
|
|
20230808,180600,420062310,5110,5110,5110,5110,0
|
|
20230808,180500,420062310,5110,5110,5110,5110,0
|
|
20230808,180400,420062310,5110,5110,5110,5110,0
|
|
20230808,180300,420062310,5110,5110,5110,5110,0
|
|
20230808,180200,420062310,5110,5110,5110,5110,0
|
|
20230808,180100,420062310,5110,5110,5110,5110,0
|
|
20230808,180000,420062310,5110,5110,5110,5110,0
|
|
20230808,175900,420062310,5110,5110,5110,5110,0
|
|
20230808,175800,420062310,5110,5110,5110,5110,0
|
|
20230808,175700,420062310,5110,5110,5110,5110,0
|
|
20230808,175600,420062310,5110,5110,5110,5110,0
|
|
20230808,175500,420062310,5110,5110,5110,5110,0
|
|
20230808,175400,420062310,5110,5110,5110,5110,0
|
|
20230808,175300,420062310,5110,5110,5110,5110,0
|
|
20230808,175200,420062310,5110,5110,5110,5110,0
|
|
20230808,175100,420062310,5110,5110,5110,5110,0
|
|
20230808,175000,420062310,5110,5110,5110,5110,0
|
|
20230808,174900,420062310,5110,5110,5110,5110,0
|
|
20230808,174800,420062310,5110,5110,5110,5110,0
|
|
20230808,174700,420062310,5110,5110,5110,5110,3352
|
|
20230808,174600,420062310,5110,5110,5110,5110,0
|
|
20230808,174500,420062310,5110,5110,5110,5110,0
|
|
20230808,174400,420062310,5110,5110,5110,5110,0
|
|
20230808,174300,420062310,5110,5110,5110,5110,0
|
|
20230808,174200,420062310,5110,5110,5110,5110,0
|
|
20230808,174100,420062310,5110,5110,5110,5110,0
|
|
20230808,174000,420062310,5110,5110,5110,5110,0
|
|
20230808,173900,420062310,5110,5110,5110,5110,0
|
|
20230808,173800,420062310,5110,5110,5110,5110,0
|
|
20230808,173700,420062310,5110,5110,5110,5110,0
|
|
20230808,173600,420062310,5110,5110,5110,5110,0
|
|
20230808,173500,420062310,5110,5110,5110,5110,0
|
|
20230808,173400,420062310,5110,5110,5110,5110,0
|
|
20230808,173300,420062310,5110,5110,5110,5110,0
|
|
20230808,173200,420062310,5110,5110,5110,5110,0
|
|
20230808,173100,420062310,5110,5110,5110,5110,0
|
|
20230808,173000,420062310,5110,5110,5110,5110,0
|
|
20230808,172900,420062310,5110,5110,5110,5110,0
|
|
20230808,172800,420062310,5110,5110,5110,5110,0
|
|
20230808,172700,420062310,5110,5110,5110,5110,0
|
|
20230808,172600,420062310,5110,5110,5110,5110,0
|
|
20230808,172500,420062310,5110,5110,5110,5110,0
|
|
20230808,172400,420062310,5110,5110,5110,5110,0
|
|
20230808,172300,420062310,5110,5110,5110,5110,0
|
|
20230808,172200,420062310,5110,5110,5110,5110,0
|
|
20230808,172100,420062310,5110,5110,5110,5110,0
|
|
20230808,172000,420062310,5110,5110,5110,5110,0
|
|
20230808,171900,420062310,5110,5110,5110,5110,0
|
|
20230808,171800,420062310,5110,5110,5110,5110,0
|
|
20230808,171700,420062310,5110,5110,5110,5110,3352
|
|
20230808,171600,420062310,5110,5110,5110,5110,0
|
|
20230808,171500,420062310,5110,5110,5110,5110,0
|
|
20230808,171400,420062310,5110,5110,5110,5110,0
|
|
20230808,171300,420062310,5110,5110,5110,5110,0
|
|
20230808,171200,420062310,5110,5110,5110,5110,0
|
|
20230808,171100,420062310,5110,5110,5110,5110,0
|
|
20230808,171000,420062310,5110,5110,5110,5110,0
|
|
20230808,170900,420062310,5110,5110,5110,5110,0
|
|
20230808,170800,420062310,5110,5110,5110,5110,0
|
|
20230808,170700,420062310,5110,5110,5110,5110,0
|
|
20230808,170600,420062310,5110,5110,5110,5110,0
|
|
20230808,170500,420062310,5110,5110,5110,5110,0
|
|
20230808,170400,420062310,5110,5110,5110,5110,0
|
|
20230808,170300,420062310,5110,5110,5110,5110,0
|
|
20230808,170200,420062310,5110,5110,5110,5110,0
|
|
20230808,170100,420062310,5110,5110,5110,5110,0
|
|
20230808,170000,420062310,5110,5110,5110,5110,0
|
|
20230808,165900,420062310,5110,5110,5110,5110,0
|
|
20230808,165800,420062310,5110,5110,5110,5110,0
|
|
20230808,165700,420062310,5110,5110,5110,5110,0
|
|
20230808,165600,420062310,5110,5110,5110,5110,0
|
|
20230808,165500,420062310,5110,5110,5110,5110,0
|
|
20230808,165400,420062310,5110,5110,5110,5110,0
|
|
20230808,165300,420062310,5110,5110,5110,5110,0
|
|
20230808,165200,420062310,5110,5110,5110,5110,0
|
|
20230808,165100,420062310,5110,5110,5110,5110,0
|
|
20230808,165000,420062310,5110,5110,5110,5110,0
|
|
20230808,164900,420062310,5110,5110,5110,5110,0
|
|
20230808,164800,420062310,5110,5110,5110,5110,0
|
|
20230808,164700,420062310,5110,5110,5110,5110,3352
|
|
20230808,164600,420062310,5110,5110,5110,5110,0
|
|
20230808,164500,420062310,5110,5110,5110,5110,0
|
|
20230808,164400,420062310,5110,5110,5110,5110,0
|
|
20230808,164300,420062310,5110,5110,5110,5110,0
|
|
20230808,164200,420062310,5110,5110,5110,5110,0
|
|
20230808,164100,420062310,5110,5110,5110,5110,0
|
|
20230808,164000,420062310,5110,5110,5110,5110,0
|
|
20230808,163900,420062310,5110,5110,5110,5110,0
|
|
20230808,163800,420062310,5110,5110,5110,5110,0
|
|
20230808,163700,420062310,5110,5110,5110,5110,0
|
|
20230808,163600,420062310,5110,5110,5110,5110,0
|
|
20230808,163500,420062310,5110,5110,5110,5110,0
|
|
20230808,163400,420062310,5110,5110,5110,5110,0
|
|
20230808,163300,420062310,5110,5110,5110,5110,0
|
|
20230808,163200,420062310,5110,5110,5110,5110,0
|
|
20230808,163100,420062310,5110,5110,5110,5110,0
|
|
20230808,163000,420062310,5110,5110,5110,5110,0
|
|
20230808,162900,420062310,5110,5110,5110,5110,0
|
|
20230808,162800,420062310,5110,5110,5110,5110,0
|
|
20230808,162700,420062310,5110,5110,5110,5110,0
|
|
20230808,162600,420062310,5110,5110,5110,5110,0
|
|
20230808,162500,420062310,5110,5110,5110,5110,0
|
|
20230808,162400,420062310,5110,5110,5110,5110,0
|
|
20230808,162300,420062310,5110,5110,5110,5110,0
|
|
20230808,162200,420062310,5110,5110,5110,5110,0
|
|
20230808,162100,420062310,5110,5110,5110,5110,0
|
|
20230808,162000,420062310,5110,5110,5110,5110,0
|
|
20230808,161900,420062310,5110,5110,5110,5110,0
|
|
20230808,161800,420062310,5110,5110,5110,5110,0
|
|
20230808,161700,420062310,5110,5110,5110,5110,3352
|
|
20230808,161600,420062310,5110,5110,5110,5110,0
|
|
20230808,161500,420062310,5110,5110,5110,5110,0
|
|
20230808,161400,420062310,5110,5110,5110,5110,0
|
|
20230808,161300,420062310,5110,5110,5110,5110,0
|
|
20230808,161200,420062310,5110,5110,5110,5110,0
|
|
20230808,161100,420062310,5110,5110,5110,5110,0
|
|
20230808,161000,420062310,5110,5110,5110,5110,0
|
|
20230808,160900,420062310,5110,5110,5110,5110,0
|
|
20230808,160800,420062310,5110,5110,5110,5110,0
|
|
20230808,160700,420062310,5110,5110,5110,5110,0
|
|
20230808,160600,420062310,5110,5110,5110,5110,0
|
|
20230808,160500,420062310,5110,5110,5110,5110,0
|
|
20230808,160400,420062310,5110,5110,5110,5110,0
|
|
20230808,160300,420062310,5110,5110,5110,5110,0
|
|
20230808,160200,420062310,5110,5110,5110,5110,0
|
|
20230808,160100,420062310,5110,5110,5110,5110,0
|
|
20230808,160000,420062310,5110,5110,5110,5110,0
|
|
20230808,155900,420062310,5110,5110,5110,5110,0
|
|
20230808,155800,420062310,5110,5110,5110,5110,0
|
|
20230808,155700,420062310,5110,5110,5110,5110,0
|
|
20230808,155600,420062310,5110,5110,5110,5110,0
|
|
20230808,155500,420062310,5110,5110,5110,5110,0
|
|
20230808,155400,420062310,5110,5110,5110,5110,0
|
|
20230808,155300,420062310,5110,5110,5110,5110,0
|
|
20230808,155200,420062310,5110,5110,5110,5110,0
|
|
20230808,155100,420062310,5110,5110,5110,5110,0
|
|
20230808,155000,420062310,5110,5110,5110,5110,0
|
|
20230808,154900,420062310,5110,5110,5110,5110,0
|
|
20230808,154800,420062310,5110,5110,5110,5110,0
|
|
20230808,154700,420062310,5110,5110,5110,5110,3352
|
|
20230808,154600,420062310,5110,5110,5110,5110,0
|
|
20230808,154500,420062310,5110,5110,5110,5110,0
|
|
20230808,154400,420062310,5110,5110,5110,5110,0
|
|
20230808,154300,420062310,5110,5110,5110,5110,0
|
|
20230808,154200,420062310,5110,5110,5110,5110,0
|
|
20230808,154100,420062310,5110,5110,5110,5110,0
|
|
20230808,154000,420062310,5110,5110,5110,5110,0
|
|
20230808,153900,420062310,5110,5110,5110,5110,0
|
|
20230808,153800,420062310,5110,5110,5110,5110,0
|
|
20230808,153700,420062310,5110,5110,5110,5110,0
|
|
20230808,153600,420062310,5110,5110,5110,5110,0
|
|
20230808,153500,420062310,5110,5110,5110,5110,0
|
|
20230808,153400,420062310,5110,5110,5110,5110,0
|
|
20230808,153300,420062310,5110,5110,5110,5110,0
|
|
20230808,153200,420062310,5110,5110,5110,5110,0
|
|
20230808,153100,420062310,5110,5110,5110,5110,0
|
|
20230808,153000,420062310,5110,5110,5110,5110,3352
|
|
20230808,152900,402933590,5120,5120,5120,5120,0
|
|
20230808,152800,402933590,5120,5120,5120,5120,0
|
|
20230808,152700,402933590,5120,5120,5120,5120,0
|
|
20230808,152600,402933590,5120,5120,5120,5120,0
|
|
20230808,152500,402933590,5120,5120,5120,5120,0
|
|
20230808,152400,402933590,5120,5120,5120,5120,0
|
|
20230808,152300,402933590,5120,5120,5120,5120,0
|
|
20230808,152200,402933590,5120,5120,5120,5120,0
|
|
20230808,152100,402933590,5120,5120,5120,5120,0
|
|
20230808,152000,402933590,5120,5120,5120,5120,0
|
|
20230808,151900,402933590,5120,5140,5140,5120,210
|
|
20230808,151800,401856690,5140,5110,5140,5110,281
|
|
20230808,151700,400416780,5130,5120,5130,5120,2153
|
|
20230808,151600,389392220,5130,5130,5130,5130,361
|
|
20230808,151500,387540290,5150,5130,5150,5110,2887
|
|
20230808,151400,372754100,5130,5130,5130,5130,100
|
|
20230808,151300,372241100,5130,5130,5130,5130,139
|
|
20230808,151200,371528030,5130,5130,5130,5130,56
|
|
20230808,151100,371240750,5150,5150,5150,5150,0
|
|
20230808,151000,371240750,5150,5130,5150,5120,4003
|
|
20230808,150900,350716600,5140,5150,5150,5140,2132
|
|
20230808,150800,339757120,5160,5140,5160,5140,31
|
|
20230808,150700,339597660,5160,5140,5160,5140,161
|
|
20230808,150600,338769100,5160,5160,5160,5160,0
|
|
20230808,150500,338769100,5160,5140,5160,5140,3
|
|
20230808,150400,338753640,5150,5150,5150,5150,11
|
|
20230808,150300,338696990,5160,5150,5160,5150,66
|
|
20230808,150200,338357080,5150,5160,5160,5140,256
|
|
20230808,150100,337037140,5160,5160,5160,5160,1
|
|
20230808,150000,337031980,5150,5150,5150,5150,11
|
|
20230808,145900,336975330,5160,5160,5160,5140,150
|
|
20230808,145800,336202270,5140,5140,5140,5140,204
|
|
20230808,145700,335153710,5140,5140,5140,5140,5
|
|
20230808,145600,335128010,5150,5150,5150,5150,0
|
|
20230808,145500,335128010,5150,5150,5150,5150,5
|
|
20230808,145400,335102260,5140,5160,5160,5140,1612
|
|
20230808,145300,326800630,5160,5160,5170,5160,452
|
|
20230808,145200,324468290,5160,5160,5160,5160,892
|
|
20230808,145100,319865570,5160,5160,5160,5160,200
|
|
20230808,145000,318833570,5170,5170,5170,5170,0
|
|
20230808,144900,318833570,5170,5170,5170,5170,0
|
|
20230808,144800,318833570,5170,5170,5170,5170,0
|
|
20230808,144700,318833570,5170,5160,5170,5160,1300
|
|
20230808,144600,312115570,5160,5160,5160,5160,0
|
|
20230808,144500,312115570,5160,5160,5160,5160,0
|
|
20230808,144400,312115570,5160,5160,5160,5160,0
|
|
20230808,144300,312115570,5160,5160,5160,5160,500
|
|
20230808,144200,309535570,5150,5160,5160,5150,3703
|
|
20230808,144100,290448650,5170,5190,5190,5170,197
|
|
20230808,144000,289430080,5190,5190,5190,5190,1
|
|
20230808,143900,289424890,5170,5170,5170,5170,17
|
|
20230808,143800,289337000,5160,5160,5160,5160,8
|
|
20230808,143700,289295720,5190,5190,5190,5190,0
|
|
20230808,143600,289295720,5190,5190,5190,5190,40
|
|
20230808,143500,289088120,5190,5190,5190,5190,5
|
|
20230808,143400,289062170,5190,5190,5190,5190,0
|
|
20230808,143300,289062170,5190,5190,5190,5190,0
|
|
20230808,143200,289062170,5190,5190,5190,5190,0
|
|
20230808,143100,289062170,5190,5190,5190,5190,1
|
|
20230808,143000,289056980,5160,5160,5160,5160,0
|
|
20230808,142900,289056980,5160,5160,5160,5160,150
|
|
20230808,142800,288282980,5160,5200,5210,5160,5000
|
|
20230808,142700,262449000,5210,5190,5210,5190,852
|
|
20230808,142600,258012910,5200,5190,5200,5190,150
|
|
20230808,142500,257233680,5200,5170,5200,5170,1947
|
|
20230808,142400,247148790,5170,5170,5170,5170,7
|
|
20230808,142300,247112600,5190,5190,5190,5190,0
|
|
20230808,142200,247112600,5190,5190,5190,5190,115
|
|
20230808,142100,246515750,5190,5190,5190,5190,0
|
|
20230808,142000,246515750,5190,5180,5190,5180,35
|
|
20230808,141900,246334420,5170,5180,5180,5170,90
|
|
20230808,141800,245868820,5180,5180,5180,5180,5
|
|
20230808,141700,245842920,5170,5170,5170,5170,280
|
|
20230808,141600,244395320,5170,5170,5170,5170,358
|
|
20230808,141500,242544460,5170,5170,5170,5170,300
|
|
20230808,141400,240993460,5170,5170,5170,5170,0
|
|
20230808,141300,240993460,5170,5170,5170,5170,0
|
|
20230808,141200,240993460,5170,5170,5170,5170,1160
|
|
20230808,141100,234996260,5170,5170,5170,5170,0
|
|
20230808,141000,234996260,5170,5170,5170,5170,254
|
|
20230808,140900,233683080,5180,5180,5180,5180,4740
|
|
20230808,140800,209129880,5190,5190,5190,5190,1573
|
|
20230808,140700,200966010,5190,5190,5190,5190,506
|
|
20230808,140600,198339870,5200,5200,5200,5200,0
|
|
20230808,140500,198339870,5200,5200,5200,5200,1000
|
|
20230808,140400,193139870,5200,5200,5200,5200,10
|
|
20230808,140300,193087870,5200,5200,5200,5200,1234
|
|
20230808,140200,186671070,5210,5200,5210,5200,11
|
|
20230808,140100,186613860,5200,5200,5200,5200,0
|
|
20230808,140000,186613860,5200,5200,5200,5200,0
|
|
20230808,135900,186613860,5200,5200,5200,5200,0
|
|
20230808,135800,186613860,5200,5200,5200,5200,0
|
|
20230808,135700,186613860,5200,5200,5200,5200,0
|
|
20230808,135600,186613860,5200,5200,5200,5200,0
|
|
20230808,135500,186613860,5200,5200,5200,5200,0
|
|
20230808,135400,186613860,5200,5200,5200,5200,30
|
|
20230808,135300,186457860,5210,5210,5210,5210,0
|
|
20230808,135200,186457860,5210,5210,5210,5210,200
|
|
20230808,135100,185415860,5210,5210,5210,5210,0
|
|
20230808,135000,185415860,5210,5210,5210,5210,0
|
|
20230808,134900,185415860,5210,5210,5210,5210,0
|
|
20230808,134800,185415860,5210,5210,5210,5210,0
|
|
20230808,134700,185415860,5210,5210,5210,5210,0
|
|
20230808,134600,185415860,5210,5210,5210,5210,0
|
|
20230808,134500,185415860,5210,5210,5210,5210,115
|
|
20230808,134400,184816710,5200,5200,5200,5200,2
|
|
20230808,134300,184806310,5200,5200,5200,5200,4
|
|
20230808,134200,184785510,5200,5200,5200,5200,50
|
|
20230808,134100,184525510,5200,5200,5200,5200,2
|
|
20230808,134000,184515110,5200,5200,5200,5200,31
|
|
20230808,133900,184353910,5200,5200,5200,5200,5
|
|
20230808,133800,184327910,5200,5200,5200,5200,0
|
|
20230808,133700,184327910,5200,5200,5200,5200,0
|
|
20230808,133600,184327910,5200,5200,5200,5200,0
|
|
20230808,133500,184327910,5200,5200,5200,5200,10
|
|
20230808,133400,184275910,5200,5200,5200,5200,0
|
|
20230808,133300,184275910,5200,5200,5200,5200,10
|
|
20230808,133200,184223910,5200,5200,5200,5200,0
|
|
20230808,133100,184223910,5200,5190,5200,5190,1249
|
|
20230808,133000,177741540,5190,5190,5190,5190,0
|
|
20230808,132900,177741540,5190,5190,5190,5190,150
|
|
20230808,132800,176963040,5200,5200,5200,5200,0
|
|
20230808,132700,176963040,5200,5200,5200,5200,8
|
|
20230808,132600,176921440,5200,5200,5200,5200,5
|
|
20230808,132500,176895440,5190,5190,5190,5190,0
|
|
20230808,132400,176895440,5190,5190,5190,5190,0
|
|
20230808,132300,176895440,5190,5200,5200,5190,740
|
|
20230808,132200,173053090,5210,5210,5210,5210,0
|
|
20230808,132100,173053090,5210,5210,5210,5210,0
|
|
20230808,132000,173053090,5210,5210,5210,5210,0
|
|
20230808,131900,173053090,5210,5210,5210,5210,1
|
|
20230808,131800,173047880,5210,5210,5210,5210,2
|
|
20230808,131700,173037460,5190,5190,5190,5190,0
|
|
20230808,131600,173037460,5190,5190,5190,5190,0
|
|
20230808,131500,173037460,5190,5200,5200,5190,536
|
|
20230808,131400,170253520,5200,5200,5200,5200,6
|
|
20230808,131300,170222320,5200,5200,5200,5200,0
|
|
20230808,131200,170222320,5200,5200,5200,5200,0
|
|
20230808,131100,170222320,5200,5200,5200,5200,0
|
|
20230808,131000,170222320,5200,5200,5200,5200,0
|
|
20230808,130900,170222320,5200,5200,5200,5200,15
|
|
20230808,130800,170144320,5200,5210,5210,5200,52
|
|
20230808,130700,169873900,5210,5210,5210,5210,0
|
|
20230808,130600,169873900,5210,5210,5210,5210,0
|
|
20230808,130500,169873900,5210,5210,5210,5210,0
|
|
20230808,130400,169873900,5210,5210,5210,5210,0
|
|
20230808,130300,169873900,5210,5200,5210,5190,82
|
|
20230808,130200,169447970,5200,5200,5200,5200,300
|
|
20230808,130100,167887970,5200,5210,5210,5200,1308
|
|
20230808,130000,161084460,5210,5210,5210,5210,91
|
|
20230808,125900,160610350,5220,5220,5220,5220,0
|
|
20230808,125800,160610350,5220,5220,5220,5220,0
|
|
20230808,125700,160610350,5220,5220,5220,5220,1
|
|
20230808,125600,160605130,5210,5210,5210,5210,0
|
|
20230808,125500,160605130,5210,5210,5210,5210,0
|
|
20230808,125400,160605130,5210,5210,5210,5210,0
|
|
20230808,125300,160605130,5210,5210,5210,5210,0
|
|
20230808,125200,160605130,5210,5210,5210,5210,0
|
|
20230808,125100,160605130,5210,5210,5210,5210,1
|
|
20230808,125000,160599920,5200,5200,5200,5200,0
|
|
20230808,124900,160599920,5200,5200,5200,5200,0
|
|
20230808,124800,160599920,5200,5200,5200,5200,0
|
|
20230808,124700,160599920,5200,5200,5200,5200,0
|
|
20230808,124600,160599920,5200,5210,5210,5200,161
|
|
20230808,124500,159762710,5210,5210,5210,5210,0
|
|
20230808,124400,159762710,5210,5200,5210,5200,66
|
|
20230808,124300,159419500,5210,5210,5210,5210,0
|
|
20230808,124200,159419500,5210,5210,5210,5210,25
|
|
20230808,124100,159289250,5210,5210,5210,5210,0
|
|
20230808,124000,159289250,5210,5210,5210,5210,0
|
|
20230808,123900,159289250,5210,5210,5210,5210,0
|
|
20230808,123800,159289250,5210,5210,5210,5210,0
|
|
20230808,123700,159289250,5210,5210,5210,5210,1
|
|
20230808,123600,159284040,5210,5210,5210,5210,0
|
|
20230808,123500,159284040,5210,5210,5210,5210,0
|
|
20230808,123400,159284040,5210,5210,5210,5210,0
|
|
20230808,123300,159284040,5210,5210,5210,5210,146
|
|
20230808,123200,158523380,5210,5210,5210,5210,6
|
|
20230808,123100,158492120,5200,5200,5200,5200,0
|
|
20230808,123000,158492120,5200,5200,5200,5200,0
|
|
20230808,122900,158492120,5200,5200,5200,5200,0
|
|
20230808,122800,158492120,5200,5200,5200,5200,0
|
|
20230808,122700,158492120,5200,5200,5200,5200,0
|
|
20230808,122600,158492120,5200,5200,5200,5200,0
|
|
20230808,122500,158492120,5200,5200,5200,5200,0
|
|
20230808,122400,158492120,5200,5200,5200,5200,30
|
|
20230808,122300,158336120,5220,5220,5220,5220,0
|
|
20230808,122200,158336120,5220,5220,5220,5220,4
|
|
20230808,122100,158315240,5210,5210,5210,5210,68
|
|
20230808,122000,157960960,5220,5220,5220,5220,0
|
|
20230808,121900,157960960,5220,5220,5220,5220,0
|
|
20230808,121800,157960960,5220,5220,5220,5220,4
|
|
20230808,121700,157940080,5210,5210,5210,5210,2
|
|
20230808,121600,157929660,5210,5210,5210,5210,246
|
|
20230808,121500,156648000,5210,5210,5210,5210,0
|
|
20230808,121400,156648000,5210,5210,5210,5210,0
|
|
20230808,121300,156648000,5210,5210,5210,5210,7
|
|
20230808,121200,156611530,5210,5210,5210,5210,0
|
|
20230808,121100,156611530,5210,5210,5210,5210,0
|
|
20230808,121000,156611530,5210,5210,5210,5210,48
|
|
20230808,120900,156361450,5210,5210,5210,5210,0
|
|
20230808,120800,156361450,5210,5210,5210,5210,0
|
|
20230808,120700,156361450,5210,5210,5210,5210,5
|
|
20230808,120600,156335400,5200,5200,5200,5200,0
|
|
20230808,120500,156335400,5200,5200,5200,5200,0
|
|
20230808,120400,156335400,5200,5200,5200,5200,0
|
|
20230808,120300,156335400,5200,5200,5200,5200,0
|
|
20230808,120200,156335400,5200,5200,5200,5200,0
|
|
20230808,120100,156335400,5200,5200,5200,5200,1
|
|
20230808,120000,156330200,5200,5200,5200,5200,52
|
|
20230808,115900,156059800,5200,5210,5210,5200,125
|
|
20230808,115800,155409550,5210,5210,5210,5210,0
|
|
20230808,115700,155409550,5210,5210,5210,5210,0
|
|
20230808,115600,155409550,5210,5210,5210,5210,0
|
|
20230808,115500,155409550,5210,5200,5210,5200,104
|
|
20230808,115400,154868720,5210,5210,5210,5210,0
|
|
20230808,115300,154868720,5210,5210,5210,5210,2
|
|
20230808,115200,154858300,5200,5200,5200,5200,70
|
|
20230808,115100,154494300,5200,5200,5200,5200,160
|
|
20230808,115000,153662300,5210,5210,5210,5210,2
|
|
20230808,114900,153651880,5190,5190,5190,5190,0
|
|
20230808,114800,153651880,5190,5190,5190,5190,0
|
|
20230808,114700,153651880,5190,5200,5200,5190,201
|
|
20230808,114600,152606690,5210,5200,5210,5200,302
|
|
20230808,114500,151036270,5200,5200,5200,5200,598
|
|
20230808,114400,147926670,5200,5200,5200,5200,2
|
|
20230808,114300,147916270,5210,5210,5210,5210,100
|
|
20230808,114200,147395270,5220,5220,5220,5220,0
|
|
20230808,114100,147395270,5220,5220,5220,5220,1
|
|
20230808,114000,147390050,5190,5200,5200,5190,474
|
|
20230808,113900,144928730,5200,5200,5200,5200,0
|
|
20230808,113800,144928730,5200,5200,5200,5200,0
|
|
20230808,113700,144928730,5200,5200,5200,5200,0
|
|
20230808,113600,144928730,5200,5200,5200,5200,96
|
|
20230808,113500,144429530,5210,5210,5210,5210,0
|
|
20230808,113400,144429530,5210,5210,5210,5210,4
|
|
20230808,113300,144408690,5200,5190,5200,5190,169
|
|
20230808,113200,143531530,5190,5190,5200,5190,219
|
|
20230808,113100,142393970,5190,5190,5190,5190,142
|
|
20230808,113000,141656990,5220,5220,5220,5220,0
|
|
20230808,112900,141656990,5220,5220,5220,5220,1
|
|
20230808,112800,141651770,5190,5190,5190,5190,258
|
|
20230808,112700,140312750,5190,5190,5190,5190,0
|
|
20230808,112600,140312750,5190,5190,5190,5190,1
|
|
20230808,112500,140307560,5190,5190,5190,5190,5
|
|
20230808,112400,140281610,5190,5180,5190,5180,305
|
|
20230808,112300,138700660,5180,5200,5200,5180,2208
|
|
20230808,112200,127240660,5210,5210,5210,5210,300
|
|
20230808,112100,125677660,5210,5210,5210,5210,0
|
|
20230808,112000,125677660,5210,5210,5210,5210,0
|
|
20230808,111900,125677660,5210,5210,5210,5210,0
|
|
20230808,111800,125677660,5210,5210,5210,5210,8
|
|
20230808,111700,125635980,5210,5210,5210,5210,0
|
|
20230808,111600,125635980,5210,5210,5210,5210,1
|
|
20230808,111500,125630770,5190,5190,5190,5190,0
|
|
20230808,111400,125630770,5190,5190,5190,5190,89
|
|
20230808,111300,125168860,5200,5200,5200,5200,1
|
|
20230808,111200,125163660,5200,5200,5200,5200,0
|
|
20230808,111100,125163660,5200,5200,5200,5200,0
|
|
20230808,111000,125163660,5200,5200,5200,5200,735
|
|
20230808,110900,121341660,5200,5200,5200,5200,44
|
|
20230808,110800,121112860,5200,5200,5200,5200,208
|
|
20230808,110700,120031260,5210,5210,5210,5210,0
|
|
20230808,110600,120031260,5210,5210,5210,5210,1
|
|
20230808,110500,120026050,5200,5200,5200,5200,0
|
|
20230808,110400,120026050,5200,5200,5200,5200,5
|
|
20230808,110300,120000050,5200,5200,5200,5200,1120
|
|
20230808,110200,114176050,5200,5200,5200,5200,4
|
|
20230808,110100,114155250,5200,5200,5200,5200,107
|
|
20230808,110000,113598850,5200,5200,5200,5200,0
|
|
20230808,105900,113598850,5200,5200,5200,5200,400
|
|
20230808,105800,111518850,5210,5210,5210,5210,0
|
|
20230808,105700,111518850,5210,5210,5210,5210,1008
|
|
20230808,105600,106267170,5220,5220,5220,5220,0
|
|
20230808,105500,106267170,5220,5220,5220,5220,0
|
|
20230808,105400,106267170,5220,5220,5220,5220,0
|
|
20230808,105300,106267170,5220,5210,5220,5210,632
|
|
20230808,105200,102974350,5220,5220,5220,5220,0
|
|
20230808,105100,102974350,5220,5220,5220,5220,0
|
|
20230808,105000,102974350,5220,5220,5220,5220,1
|
|
20230808,104900,102969130,5220,5220,5220,5220,0
|
|
20230808,104800,102969130,5220,5220,5220,5220,105
|
|
20230808,104700,102421030,5220,5220,5220,5220,0
|
|
20230808,104600,102421030,5220,5220,5220,5220,0
|
|
20230808,104500,102421030,5220,5220,5220,5220,5
|
|
20230808,104400,102394930,5220,5220,5220,5220,7
|
|
20230808,104300,102358390,5220,5220,5220,5220,0
|
|
20230808,104200,102358390,5220,5220,5220,5220,100
|
|
20230808,104100,101836390,5220,5220,5220,5220,0
|
|
20230808,104000,101836390,5220,5220,5220,5220,0
|
|
20230808,103900,101836390,5220,5220,5220,5220,0
|
|
20230808,103800,101836390,5220,5220,5220,5220,0
|
|
20230808,103700,101836390,5220,5220,5220,5220,0
|
|
20230808,103600,101836390,5220,5220,5220,5220,102
|
|
20230808,103500,101303950,5220,5220,5220,5220,0
|
|
20230808,103400,101303950,5220,5220,5220,5220,0
|
|
20230808,103300,101303950,5220,5220,5220,5220,0
|
|
20230808,103200,101303950,5220,5220,5220,5220,4
|
|
20230808,103100,101283070,5210,5210,5210,5210,0
|
|
20230808,103000,101283070,5210,5210,5210,5210,0
|
|
20230808,102900,101283070,5210,5210,5210,5210,2
|
|
20230808,102800,101272650,5210,5210,5210,5210,0
|
|
20230808,102700,101272650,5210,5210,5210,5210,50
|
|
20230808,102600,101012150,5220,5220,5220,5220,625
|
|
20230808,102500,97749650,5220,5220,5220,5220,0
|
|
20230808,102400,97749650,5220,5220,5220,5220,309
|
|
20230808,102300,96136670,5220,5220,5220,5220,0
|
|
20230808,102200,96136670,5220,5220,5220,5220,0
|
|
20230808,102100,96136670,5220,5220,5220,5220,0
|
|
20230808,102000,96136670,5220,5220,5220,5220,133
|
|
20230808,101900,95442410,5220,5220,5220,5220,0
|
|
20230808,101800,95442410,5220,5220,5220,5220,0
|
|
20230808,101700,95442410,5220,5220,5220,5220,0
|
|
20230808,101600,95442410,5220,5220,5220,5220,13
|
|
20230808,101500,95374550,5220,5220,5220,5220,0
|
|
20230808,101400,95374550,5220,5220,5220,5220,0
|
|
20230808,101300,95374550,5220,5220,5220,5220,900
|
|
20230808,101200,90676550,5230,5240,5240,5230,739
|
|
20230808,101100,86804860,5250,5250,5250,5250,0
|
|
20230808,101000,86804860,5250,5250,5250,5250,0
|
|
20230808,100900,86804860,5250,5250,5250,5250,10
|
|
20230808,100800,86752360,5250,5250,5250,5250,0
|
|
20230808,100700,86752360,5250,5250,5250,5250,1
|
|
20230808,100600,86747110,5250,5250,5250,5250,0
|
|
20230808,100500,86747110,5250,5250,5250,5250,2
|
|
20230808,100400,86736610,5240,5240,5240,5240,2
|
|
20230808,100300,86726130,5240,5240,5240,5240,0
|
|
20230808,100200,86726130,5240,5240,5240,5240,0
|
|
20230808,100100,86726130,5240,5240,5240,5240,81
|
|
20230808,100000,86301690,5260,5250,5260,5250,103
|
|
20230808,095900,85760920,5240,5240,5240,5240,1418
|
|
20230808,095800,78330600,5240,5240,5240,5240,3
|
|
20230808,095700,78314880,5240,5230,5240,5230,3
|
|
20230808,095600,78299170,5230,5230,5230,5230,0
|
|
20230808,095500,78299170,5230,5230,5230,5230,315
|
|
20230808,095400,76651720,5240,5240,5240,5240,0
|
|
20230808,095300,76651720,5240,5240,5240,5240,0
|
|
20230808,095200,76651720,5240,5230,5240,5220,1040
|
|
20230808,095100,71217240,5230,5230,5230,5230,55
|
|
20230808,095000,70929590,5230,5230,5230,5230,1
|
|
20230808,094900,70924360,5240,5240,5240,5240,2
|
|
20230808,094800,70913880,5230,5230,5230,5230,0
|
|
20230808,094700,70913880,5230,5230,5230,5230,0
|
|
20230808,094600,70913880,5230,5230,5230,5230,927
|
|
20230808,094500,66065670,5220,5230,5230,5220,167
|
|
20230808,094400,65193920,5220,5220,5220,5220,112
|
|
20230808,094300,64609280,5220,5220,5220,5220,9
|
|
20230808,094200,64562300,5220,5220,5220,5220,0
|
|
20230808,094100,64562300,5220,5210,5220,5210,157
|
|
20230808,094000,63744320,5220,5220,5220,5220,380
|
|
20230808,093900,61760720,5220,5230,5230,5220,88
|
|
20230808,093800,61301350,5220,5220,5220,5220,76
|
|
20230808,093700,60904630,5230,5230,5230,5230,0
|
|
20230808,093600,60904630,5230,5230,5230,5230,10
|
|
20230808,093500,60852330,5230,5230,5230,5230,10
|
|
20230808,093400,60800030,5230,5230,5230,5230,0
|
|
20230808,093300,60800030,5230,5230,5230,5230,0
|
|
20230808,093200,60800030,5230,5230,5230,5230,100
|
|
20230808,093100,60277030,5230,5230,5230,5230,0
|
|
20230808,093000,60277030,5230,5230,5230,5230,1
|
|
20230808,092900,60271800,5230,5230,5230,5230,209
|
|
20230808,092800,59178730,5230,5230,5230,5230,0
|
|
20230808,092700,59178730,5230,5230,5230,5230,0
|
|
20230808,092600,59178730,5230,5230,5230,5230,0
|
|
20230808,092500,59178730,5230,5230,5230,5230,262
|
|
20230808,092400,57808470,5210,5210,5210,5210,0
|
|
20230808,092300,57808470,5210,5210,5210,5210,922
|
|
20230808,092200,53004850,5200,5200,5200,5200,1
|
|
20230808,092100,52999650,5210,5210,5210,5210,24
|
|
20230808,092000,52874610,5210,5210,5210,5210,343
|
|
20230808,091900,51087580,5210,5200,5210,5200,127
|
|
20230808,091800,50426120,5200,5200,5200,5200,15
|
|
20230808,091700,50348120,5200,5200,5200,5200,10
|
|
20230808,091600,50296120,5200,5200,5200,5200,78
|
|
20230808,091500,49890520,5200,5210,5210,5200,1999
|
|
20230808,091400,39486760,5210,5210,5210,5210,822
|
|
20230808,091300,35204140,5230,5210,5230,5210,170
|
|
20230808,091200,34318420,5210,5210,5210,5210,0
|
|
20230808,091100,34318420,5210,5210,5210,5210,0
|
|
20230808,091000,34318420,5210,5210,5210,5210,152
|
|
20230808,090900,33526500,5230,5230,5230,5230,1258
|
|
20230808,090800,26947160,5210,5210,5220,5210,924
|
|
20230808,090700,22133100,5210,5210,5210,5210,0
|
|
20230808,090600,22133100,5210,5230,5230,5210,1019
|
|
20230808,090500,16820030,5240,5240,5240,5240,0
|
|
20230808,090400,16820030,5240,5240,5240,5240,0
|
|
20230808,090300,16820030,5240,5220,5240,5220,639
|
|
20230808,090200,13484410,5240,5240,5240,5240,306
|
|
20230808,090100,11880970,5240,5240,5240,5240,44
|
|
20230808,090000,11650410,5240,5210,5240,5210,2224
|