618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191500,493513580,5290,5290,5290,5290,705
|
|
20230809,191400,493513580,5290,5290,5290,5290,0
|
|
20230809,191300,493513580,5290,5290,5290,5290,0
|
|
20230809,191200,493513580,5290,5290,5290,5290,0
|
|
20230809,191100,493513580,5290,5290,5290,5290,0
|
|
20230809,191000,493513580,5290,5290,5290,5290,0
|
|
20230809,190900,493513580,5290,5290,5290,5290,0
|
|
20230809,190800,493513580,5290,5290,5290,5290,0
|
|
20230809,190700,493513580,5290,5290,5290,5290,0
|
|
20230809,190600,493513580,5290,5290,5290,5290,0
|
|
20230809,190500,493513580,5290,5290,5290,5290,0
|
|
20230809,190400,493513580,5290,5290,5290,5290,0
|
|
20230809,190300,493513580,5290,5290,5290,5290,0
|
|
20230809,190200,493513580,5290,5290,5290,5290,0
|
|
20230809,190100,493513580,5290,5290,5290,5290,0
|
|
20230809,190000,493513580,5290,5290,5290,5290,0
|
|
20230809,185900,493513580,5290,5290,5290,5290,0
|
|
20230809,185800,493513580,5290,5290,5290,5290,0
|
|
20230809,185700,493513580,5290,5290,5290,5290,0
|
|
20230809,185600,493513580,5290,5290,5290,5290,0
|
|
20230809,185500,493513580,5290,5290,5290,5290,0
|
|
20230809,185400,493513580,5290,5290,5290,5290,0
|
|
20230809,185300,493513580,5290,5290,5290,5290,0
|
|
20230809,185200,493513580,5290,5290,5290,5290,0
|
|
20230809,185100,493513580,5290,5290,5290,5290,0
|
|
20230809,185000,493513580,5290,5290,5290,5290,0
|
|
20230809,184900,493513580,5290,5290,5290,5290,0
|
|
20230809,184800,493513580,5290,5290,5290,5290,0
|
|
20230809,184700,493513580,5290,5290,5290,5290,0
|
|
20230809,184600,493513580,5290,5290,5290,5290,0
|
|
20230809,184500,493513580,5290,5290,5290,5290,705
|
|
20230809,184400,493513580,5290,5290,5290,5290,0
|
|
20230809,184300,493513580,5290,5290,5290,5290,0
|
|
20230809,184200,493513580,5290,5290,5290,5290,0
|
|
20230809,184100,493513580,5290,5290,5290,5290,0
|
|
20230809,184000,493513580,5290,5290,5290,5290,0
|
|
20230809,183900,493513580,5290,5290,5290,5290,0
|
|
20230809,183800,493513580,5290,5290,5290,5290,0
|
|
20230809,183700,493513580,5290,5290,5290,5290,0
|
|
20230809,183600,493513580,5290,5290,5290,5290,0
|
|
20230809,183500,493513580,5290,5290,5290,5290,0
|
|
20230809,183400,493513580,5290,5290,5290,5290,0
|
|
20230809,183300,493513580,5290,5290,5290,5290,0
|
|
20230809,183200,493513580,5290,5290,5290,5290,0
|
|
20230809,183100,493513580,5290,5290,5290,5290,0
|
|
20230809,183000,493513580,5290,5290,5290,5290,0
|
|
20230809,182900,493513580,5290,5290,5290,5290,0
|
|
20230809,182800,493513580,5290,5290,5290,5290,0
|
|
20230809,182700,493513580,5290,5290,5290,5290,0
|
|
20230809,182600,493513580,5290,5290,5290,5290,0
|
|
20230809,182500,493513580,5290,5290,5290,5290,0
|
|
20230809,182400,493513580,5290,5290,5290,5290,0
|
|
20230809,182300,493513580,5290,5290,5290,5290,0
|
|
20230809,182200,493513580,5290,5290,5290,5290,0
|
|
20230809,182100,493513580,5290,5290,5290,5290,0
|
|
20230809,182000,493513580,5290,5290,5290,5290,0
|
|
20230809,181900,493513580,5290,5290,5290,5290,0
|
|
20230809,181800,493513580,5290,5290,5290,5290,0
|
|
20230809,181700,493513580,5290,5290,5290,5290,0
|
|
20230809,181600,493513580,5290,5290,5290,5290,0
|
|
20230809,181500,493513580,5290,5290,5290,5290,705
|
|
20230809,181400,493513580,5290,5290,5290,5290,0
|
|
20230809,181300,493513580,5290,5290,5290,5290,0
|
|
20230809,181200,493513580,5290,5290,5290,5290,0
|
|
20230809,181100,493513580,5290,5290,5290,5290,0
|
|
20230809,181000,493513580,5290,5290,5290,5290,0
|
|
20230809,180900,493513580,5290,5290,5290,5290,0
|
|
20230809,180800,493513580,5290,5290,5290,5290,0
|
|
20230809,180700,493513580,5290,5290,5290,5290,0
|
|
20230809,180600,493513580,5290,5290,5290,5290,0
|
|
20230809,180500,493513580,5290,5290,5290,5290,0
|
|
20230809,180400,493513580,5290,5290,5290,5290,0
|
|
20230809,180300,493513580,5290,5290,5290,5290,0
|
|
20230809,180200,493513580,5290,5290,5290,5290,0
|
|
20230809,180100,493513580,5290,5290,5290,5290,0
|
|
20230809,180000,493513580,5290,5290,5290,5290,0
|
|
20230809,175900,493513580,5290,5290,5290,5290,0
|
|
20230809,175800,493513580,5290,5290,5290,5290,0
|
|
20230809,175700,493513580,5290,5290,5290,5290,0
|
|
20230809,175600,493513580,5290,5290,5290,5290,0
|
|
20230809,175500,493513580,5290,5290,5290,5290,0
|
|
20230809,175400,493513580,5290,5290,5290,5290,0
|
|
20230809,175300,493513580,5290,5290,5290,5290,0
|
|
20230809,175200,493513580,5290,5290,5290,5290,0
|
|
20230809,175100,493513580,5290,5290,5290,5290,0
|
|
20230809,175000,493513580,5290,5290,5290,5290,0
|
|
20230809,174900,493513580,5290,5290,5290,5290,0
|
|
20230809,174800,493513580,5290,5290,5290,5290,0
|
|
20230809,174700,493513580,5290,5290,5290,5290,0
|
|
20230809,174600,493513580,5290,5290,5290,5290,0
|
|
20230809,174500,493513580,5290,5290,5290,5290,705
|
|
20230809,174400,493513580,5290,5290,5290,5290,0
|
|
20230809,174300,493513580,5290,5290,5290,5290,0
|
|
20230809,174200,493513580,5290,5290,5290,5290,0
|
|
20230809,174100,493513580,5290,5290,5290,5290,0
|
|
20230809,174000,493513580,5290,5290,5290,5290,0
|
|
20230809,173900,493513580,5290,5290,5290,5290,0
|
|
20230809,173800,493513580,5290,5290,5290,5290,0
|
|
20230809,173700,493513580,5290,5290,5290,5290,0
|
|
20230809,173600,493513580,5290,5290,5290,5290,0
|
|
20230809,173500,493513580,5290,5290,5290,5290,0
|
|
20230809,173400,493513580,5290,5290,5290,5290,0
|
|
20230809,173300,493513580,5290,5290,5290,5290,0
|
|
20230809,173200,493513580,5290,5290,5290,5290,0
|
|
20230809,173100,493513580,5290,5290,5290,5290,0
|
|
20230809,173000,493513580,5290,5290,5290,5290,0
|
|
20230809,172900,493513580,5290,5290,5290,5290,0
|
|
20230809,172800,493513580,5290,5290,5290,5290,0
|
|
20230809,172700,493513580,5290,5290,5290,5290,0
|
|
20230809,172600,493513580,5290,5290,5290,5290,0
|
|
20230809,172500,493513580,5290,5290,5290,5290,0
|
|
20230809,172400,493513580,5290,5290,5290,5290,0
|
|
20230809,172300,493513580,5290,5290,5290,5290,0
|
|
20230809,172200,493513580,5290,5290,5290,5290,0
|
|
20230809,172100,493513580,5290,5290,5290,5290,0
|
|
20230809,172000,493513580,5290,5290,5290,5290,0
|
|
20230809,171900,493513580,5290,5290,5290,5290,0
|
|
20230809,171800,493513580,5290,5290,5290,5290,0
|
|
20230809,171700,493513580,5290,5290,5290,5290,0
|
|
20230809,171600,493513580,5290,5290,5290,5290,0
|
|
20230809,171500,493513580,5290,5290,5290,5290,705
|
|
20230809,171400,493513580,5290,5290,5290,5290,0
|
|
20230809,171300,493513580,5290,5290,5290,5290,0
|
|
20230809,171200,493513580,5290,5290,5290,5290,0
|
|
20230809,171100,493513580,5290,5290,5290,5290,0
|
|
20230809,171000,493513580,5290,5290,5290,5290,0
|
|
20230809,170900,493513580,5290,5290,5290,5290,0
|
|
20230809,170800,493513580,5290,5290,5290,5290,0
|
|
20230809,170700,493513580,5290,5290,5290,5290,0
|
|
20230809,170600,493513580,5290,5290,5290,5290,0
|
|
20230809,170500,493513580,5290,5290,5290,5290,0
|
|
20230809,170400,493513580,5290,5290,5290,5290,0
|
|
20230809,170300,493513580,5290,5290,5290,5290,0
|
|
20230809,170200,493513580,5290,5290,5290,5290,0
|
|
20230809,170100,493513580,5290,5290,5290,5290,0
|
|
20230809,170000,493513580,5290,5290,5290,5290,0
|
|
20230809,165900,493513580,5290,5290,5290,5290,0
|
|
20230809,165800,493513580,5290,5290,5290,5290,0
|
|
20230809,165700,493513580,5290,5290,5290,5290,0
|
|
20230809,165600,493513580,5290,5290,5290,5290,0
|
|
20230809,165500,493513580,5290,5290,5290,5290,0
|
|
20230809,165400,493513580,5290,5290,5290,5290,0
|
|
20230809,165300,493513580,5290,5290,5290,5290,0
|
|
20230809,165200,493513580,5290,5290,5290,5290,0
|
|
20230809,165100,493513580,5290,5290,5290,5290,0
|
|
20230809,165000,493513580,5290,5290,5290,5290,0
|
|
20230809,164900,493513580,5290,5290,5290,5290,0
|
|
20230809,164800,493513580,5290,5290,5290,5290,0
|
|
20230809,164700,493513580,5290,5290,5290,5290,0
|
|
20230809,164600,493513580,5290,5290,5290,5290,0
|
|
20230809,164500,493513580,5290,5290,5290,5290,705
|
|
20230809,164400,493513580,5290,5290,5290,5290,0
|
|
20230809,164300,493513580,5290,5290,5290,5290,0
|
|
20230809,164200,493513580,5290,5290,5290,5290,0
|
|
20230809,164100,493513580,5290,5290,5290,5290,0
|
|
20230809,164000,493513580,5290,5290,5290,5290,0
|
|
20230809,163900,493513580,5290,5290,5290,5290,0
|
|
20230809,163800,493513580,5290,5290,5290,5290,0
|
|
20230809,163700,493513580,5290,5290,5290,5290,0
|
|
20230809,163600,493513580,5290,5290,5290,5290,0
|
|
20230809,163500,493513580,5290,5290,5290,5290,0
|
|
20230809,163400,493513580,5290,5290,5290,5290,0
|
|
20230809,163300,493513580,5290,5290,5290,5290,0
|
|
20230809,163200,493513580,5290,5290,5290,5290,0
|
|
20230809,163100,493513580,5290,5290,5290,5290,0
|
|
20230809,163000,493513580,5290,5290,5290,5290,0
|
|
20230809,162900,493513580,5290,5290,5290,5290,0
|
|
20230809,162800,493513580,5290,5290,5290,5290,0
|
|
20230809,162700,493513580,5290,5290,5290,5290,0
|
|
20230809,162600,493513580,5290,5290,5290,5290,0
|
|
20230809,162500,493513580,5290,5290,5290,5290,0
|
|
20230809,162400,493513580,5290,5290,5290,5290,0
|
|
20230809,162300,493513580,5290,5290,5290,5290,0
|
|
20230809,162200,493513580,5290,5290,5290,5290,0
|
|
20230809,162100,493513580,5290,5290,5290,5290,0
|
|
20230809,162000,493513580,5290,5290,5290,5290,0
|
|
20230809,161900,493513580,5290,5290,5290,5290,0
|
|
20230809,161800,493513580,5290,5290,5290,5290,0
|
|
20230809,161700,493513580,5290,5290,5290,5290,0
|
|
20230809,161600,493513580,5290,5290,5290,5290,0
|
|
20230809,161500,493513580,5290,5290,5290,5290,705
|
|
20230809,161400,493513580,5290,5290,5290,5290,0
|
|
20230809,161300,493513580,5290,5290,5290,5290,0
|
|
20230809,161200,493513580,5290,5290,5290,5290,0
|
|
20230809,161100,493513580,5290,5290,5290,5290,0
|
|
20230809,161000,493513580,5290,5290,5290,5290,0
|
|
20230809,160900,493513580,5290,5290,5290,5290,0
|
|
20230809,160800,493513580,5290,5290,5290,5290,0
|
|
20230809,160700,493513580,5290,5290,5290,5290,0
|
|
20230809,160600,493513580,5290,5290,5290,5290,0
|
|
20230809,160500,493513580,5290,5290,5290,5290,0
|
|
20230809,160400,493513580,5290,5290,5290,5290,0
|
|
20230809,160300,493513580,5290,5290,5290,5290,0
|
|
20230809,160200,493513580,5290,5290,5290,5290,0
|
|
20230809,160100,493513580,5290,5290,5290,5290,0
|
|
20230809,160000,493513580,5290,5290,5290,5290,0
|
|
20230809,155900,493513580,5290,5290,5290,5290,0
|
|
20230809,155800,493513580,5290,5290,5290,5290,0
|
|
20230809,155700,493513580,5290,5290,5290,5290,0
|
|
20230809,155600,493513580,5290,5290,5290,5290,0
|
|
20230809,155500,493513580,5290,5290,5290,5290,0
|
|
20230809,155400,493513580,5290,5290,5290,5290,0
|
|
20230809,155300,493513580,5290,5290,5290,5290,0
|
|
20230809,155200,493513580,5290,5290,5290,5290,0
|
|
20230809,155100,493513580,5290,5290,5290,5290,0
|
|
20230809,155000,493513580,5290,5290,5290,5290,0
|
|
20230809,154900,493513580,5290,5290,5290,5290,0
|
|
20230809,154800,493513580,5290,5290,5290,5290,0
|
|
20230809,154700,493513580,5290,5290,5290,5290,0
|
|
20230809,154600,493513580,5290,5290,5290,5290,0
|
|
20230809,154500,493513580,5290,5290,5290,5290,705
|
|
20230809,154400,493513580,5290,5290,5290,5290,0
|
|
20230809,154300,493513580,5290,5290,5290,5290,0
|
|
20230809,154200,493513580,5290,5290,5290,5290,0
|
|
20230809,154100,493513580,5290,5290,5290,5290,0
|
|
20230809,154000,493513580,5290,5290,5290,5290,0
|
|
20230809,153900,493513580,5290,5290,5290,5290,0
|
|
20230809,153800,493513580,5290,5290,5290,5290,0
|
|
20230809,153700,493513580,5290,5290,5290,5290,0
|
|
20230809,153600,493513580,5290,5290,5290,5290,0
|
|
20230809,153500,493513580,5290,5290,5290,5290,0
|
|
20230809,153400,493513580,5290,5290,5290,5290,0
|
|
20230809,153300,493513580,5290,5290,5290,5290,0
|
|
20230809,153200,493513580,5290,5290,5290,5290,0
|
|
20230809,153100,493513580,5290,5290,5290,5290,0
|
|
20230809,153000,493513580,5290,5290,5290,5290,705
|
|
20230809,152900,489784130,5300,5300,5300,5300,0
|
|
20230809,152800,489784130,5300,5300,5300,5300,0
|
|
20230809,152700,489784130,5300,5300,5300,5300,0
|
|
20230809,152600,489784130,5300,5300,5300,5300,0
|
|
20230809,152500,489784130,5300,5300,5300,5300,0
|
|
20230809,152400,489784130,5300,5300,5300,5300,0
|
|
20230809,152300,489784130,5300,5300,5300,5300,0
|
|
20230809,152200,489784130,5300,5300,5300,5300,0
|
|
20230809,152100,489784130,5300,5300,5300,5300,0
|
|
20230809,152000,489784130,5300,5300,5300,5300,0
|
|
20230809,151900,489784130,5300,5300,5300,5300,1
|
|
20230809,151800,489778830,5290,5290,5290,5290,600
|
|
20230809,151700,486604830,5290,5290,5290,5290,53
|
|
20230809,151600,486324460,5280,5280,5280,5280,0
|
|
20230809,151500,486324460,5280,5280,5290,5280,193
|
|
20230809,151400,485303920,5280,5280,5280,5280,189
|
|
20230809,151300,484306000,5280,5280,5280,5280,0
|
|
20230809,151200,484306000,5280,5280,5280,5280,100
|
|
20230809,151100,483778000,5280,5280,5280,5280,92
|
|
20230809,151000,483292240,5280,5280,5280,5280,5
|
|
20230809,150900,483265840,5290,5290,5290,5290,469
|
|
20230809,150800,480784830,5290,5270,5290,5270,30
|
|
20230809,150700,480626530,5300,5300,5300,5300,0
|
|
20230809,150600,480626530,5300,5300,5300,5300,0
|
|
20230809,150500,480626530,5300,5300,5300,5300,0
|
|
20230809,150400,480626530,5300,5290,5300,5290,194
|
|
20230809,150300,479600260,5260,5260,5260,5260,0
|
|
20230809,150200,479600260,5260,5280,5280,5260,1204
|
|
20230809,150100,473245120,5270,5270,5270,5270,0
|
|
20230809,150000,473245120,5270,5270,5270,5270,0
|
|
20230809,145900,473245120,5270,5280,5280,5270,400
|
|
20230809,145800,471136120,5300,5300,5300,5300,16
|
|
20230809,145700,471051320,5280,5290,5290,5280,5100
|
|
20230809,145600,444121680,5290,5290,5290,5290,800
|
|
20230809,145500,439889680,5300,5300,5300,5300,0
|
|
20230809,145400,439889680,5300,5300,5300,5300,0
|
|
20230809,145300,439889680,5300,5300,5300,5300,0
|
|
20230809,145200,439889680,5300,5300,5300,5300,0
|
|
20230809,145100,439889680,5300,5300,5300,5300,0
|
|
20230809,145000,439889680,5300,5300,5300,5300,0
|
|
20230809,144900,439889680,5300,5300,5300,5300,3
|
|
20230809,144800,439873780,5300,5300,5300,5300,0
|
|
20230809,144700,439873780,5300,5300,5300,5300,1
|
|
20230809,144600,439868480,5250,5280,5280,5250,2000
|
|
20230809,144500,429365990,5280,5280,5280,5280,0
|
|
20230809,144400,429365990,5280,5280,5280,5280,0
|
|
20230809,144300,429365990,5280,5280,5280,5280,90
|
|
20230809,144200,428890790,5280,5280,5280,5280,5
|
|
20230809,144100,428864390,5270,5270,5270,5270,0
|
|
20230809,144000,428864390,5270,5270,5270,5270,0
|
|
20230809,143900,428864390,5270,5290,5290,5270,3500
|
|
20230809,143800,410394720,5300,5300,5300,5300,649
|
|
20230809,143700,406955020,5300,5300,5300,5300,0
|
|
20230809,143600,406955020,5300,5300,5300,5300,0
|
|
20230809,143500,406955020,5300,5310,5310,5300,2
|
|
20230809,143400,406944410,5300,5300,5300,5300,598
|
|
20230809,143300,403775010,5300,5300,5300,5300,200
|
|
20230809,143200,402715010,5300,5300,5300,5300,0
|
|
20230809,143100,402715010,5300,5300,5300,5300,1
|
|
20230809,143000,402709710,5300,5300,5300,5300,0
|
|
20230809,142900,402709710,5300,5300,5300,5300,10
|
|
20230809,142800,402656710,5310,5310,5310,5310,1
|
|
20230809,142700,402651400,5310,5310,5310,5310,0
|
|
20230809,142600,402651400,5310,5310,5310,5310,0
|
|
20230809,142500,402651400,5310,5310,5310,5310,2
|
|
20230809,142400,402640780,5300,5300,5300,5300,0
|
|
20230809,142300,402640780,5300,5300,5300,5300,1
|
|
20230809,142200,402635480,5310,5310,5310,5310,100
|
|
20230809,142100,402104480,5300,5300,5300,5300,0
|
|
20230809,142000,402104480,5300,5300,5300,5300,0
|
|
20230809,141900,402104480,5300,5300,5300,5300,0
|
|
20230809,141800,402104480,5300,5300,5300,5300,0
|
|
20230809,141700,402104480,5300,5300,5300,5300,1
|
|
20230809,141600,402099180,5300,5300,5300,5300,1076
|
|
20230809,141500,396396380,5290,5290,5290,5290,800
|
|
20230809,141400,392164380,5290,5290,5290,5290,0
|
|
20230809,141300,392164380,5290,5290,5290,5290,401
|
|
20230809,141200,390043090,5290,5290,5290,5290,5
|
|
20230809,141100,390016640,5280,5280,5280,5280,0
|
|
20230809,141000,390016640,5280,5280,5280,5280,0
|
|
20230809,140900,390016640,5280,5280,5280,5280,0
|
|
20230809,140800,390016640,5280,5280,5280,5280,200
|
|
20230809,140700,388960640,5290,5290,5290,5290,70
|
|
20230809,140600,388590340,5300,5300,5300,5300,0
|
|
20230809,140500,388590340,5300,5300,5300,5300,0
|
|
20230809,140400,388590340,5300,5300,5300,5300,0
|
|
20230809,140300,388590340,5300,5300,5300,5300,0
|
|
20230809,140200,388590340,5300,5300,5300,5300,0
|
|
20230809,140100,388590340,5300,5290,5300,5290,379
|
|
20230809,140000,386581650,5300,5300,5300,5300,0
|
|
20230809,135900,386581650,5300,5300,5300,5300,0
|
|
20230809,135800,386581650,5300,5300,5300,5300,0
|
|
20230809,135700,386581650,5300,5300,5300,5300,0
|
|
20230809,135600,386581650,5300,5300,5300,5300,0
|
|
20230809,135500,386581650,5300,5300,5300,5300,0
|
|
20230809,135400,386581650,5300,5300,5300,5300,0
|
|
20230809,135300,386581650,5300,5290,5300,5290,210
|
|
20230809,135200,385470650,5280,5280,5280,5280,434
|
|
20230809,135100,383179130,5290,5290,5290,5290,0
|
|
20230809,135000,383179130,5290,5290,5290,5290,210
|
|
20230809,134900,382068230,5290,5290,5290,5290,1
|
|
20230809,134800,382062940,5290,5290,5290,5290,0
|
|
20230809,134700,382062940,5290,5290,5290,5290,10
|
|
20230809,134600,382010040,5300,5300,5300,5300,10
|
|
20230809,134500,381957040,5300,5300,5300,5290,44
|
|
20230809,134400,381723850,5300,5300,5300,5300,0
|
|
20230809,134300,381723850,5300,5300,5310,5290,716
|
|
20230809,134200,377927540,5310,5310,5310,5310,57
|
|
20230809,134100,377624870,5310,5310,5310,5310,135
|
|
20230809,134000,376908020,5310,5310,5310,5310,250
|
|
20230809,133900,375580520,5310,5310,5310,5310,100
|
|
20230809,133800,375049520,5300,5300,5300,5300,467
|
|
20230809,133700,372574420,5310,5310,5310,5310,227
|
|
20230809,133600,371369050,5310,5310,5310,5310,30
|
|
20230809,133500,371209750,5310,5320,5320,5310,93
|
|
20230809,133400,370715000,5340,5340,5340,5340,0
|
|
20230809,133300,370715000,5340,5320,5340,5320,535
|
|
20230809,133200,367863450,5320,5330,5330,5320,2009
|
|
20230809,133100,357173780,5340,5310,5340,5310,1654
|
|
20230809,133000,348364550,5300,5300,5300,5300,3020
|
|
20230809,132900,332358550,5290,5290,5290,5290,100
|
|
20230809,132800,331829550,5310,5300,5310,5300,1311
|
|
20230809,132700,324879150,5300,5300,5310,5300,917
|
|
20230809,132600,320018050,5310,5290,5310,5290,2868
|
|
20230809,132500,304818150,5270,5270,5270,5270,0
|
|
20230809,132400,304818150,5270,5270,5270,5270,10
|
|
20230809,132300,304765450,5270,5270,5270,5270,569
|
|
20230809,132200,301766820,5270,5270,5270,5270,20
|
|
20230809,132100,301661420,5260,5260,5260,5260,0
|
|
20230809,132000,301661420,5260,5260,5260,5260,2
|
|
20230809,131900,301650900,5250,5250,5250,5250,0
|
|
20230809,131800,301650900,5250,5280,5280,5250,517
|
|
20230809,131700,298930430,5270,5270,5270,5270,18
|
|
20230809,131600,298835570,5290,5290,5290,5290,20
|
|
20230809,131500,298729770,5290,5290,5290,5290,1
|
|
20230809,131400,298724480,5290,5290,5290,5290,0
|
|
20230809,131300,298724480,5290,5290,5290,5290,1
|
|
20230809,131200,298719190,5270,5270,5270,5270,0
|
|
20230809,131100,298719190,5270,5270,5270,5270,100
|
|
20230809,131000,298192190,5280,5280,5280,5280,600
|
|
20230809,130900,295024190,5280,5280,5280,5280,0
|
|
20230809,130800,295024190,5280,5280,5280,5280,0
|
|
20230809,130700,295024190,5280,5280,5280,5280,0
|
|
20230809,130600,295024190,5280,5280,5280,5280,0
|
|
20230809,130500,295024190,5280,5280,5280,5280,0
|
|
20230809,130400,295024190,5280,5280,5280,5280,50
|
|
20230809,130300,294760190,5280,5280,5280,5280,0
|
|
20230809,130200,294760190,5280,5280,5280,5280,0
|
|
20230809,130100,294760190,5280,5280,5280,5280,0
|
|
20230809,130000,294760190,5280,5280,5280,5280,13
|
|
20230809,125900,294691550,5280,5280,5280,5280,7
|
|
20230809,125800,294654590,5280,5280,5280,5270,200
|
|
20230809,125700,293600030,5280,5280,5280,5280,8
|
|
20230809,125600,293557790,5280,5280,5300,5270,306
|
|
20230809,125500,291942610,5300,5300,5300,5300,0
|
|
20230809,125400,291942610,5300,5290,5300,5290,24
|
|
20230809,125300,291815550,5290,5290,5290,5290,0
|
|
20230809,125200,291815550,5290,5290,5290,5290,505
|
|
20230809,125100,289144100,5290,5290,5290,5290,6
|
|
20230809,125000,289112360,5290,5290,5290,5290,300
|
|
20230809,124900,287525360,5300,5290,5300,5290,323
|
|
20230809,124800,285813800,5290,5300,5300,5290,23
|
|
20230809,124700,285691930,5300,5300,5300,5300,0
|
|
20230809,124600,285691930,5300,5300,5300,5300,0
|
|
20230809,124500,285691930,5300,5300,5300,5300,0
|
|
20230809,124400,285691930,5300,5300,5300,5300,1
|
|
20230809,124300,285686630,5310,5310,5310,5310,21
|
|
20230809,124200,285575120,5310,5290,5310,5280,1001
|
|
20230809,124100,280277490,5300,5300,5300,5300,444
|
|
20230809,124000,277924290,5290,5290,5290,5290,2420
|
|
20230809,123900,265122490,5270,5270,5270,5270,0
|
|
20230809,123800,265122490,5270,5280,5280,5270,1727
|
|
20230809,123700,256011750,5270,5270,5270,5270,36
|
|
20230809,123600,255822030,5270,5270,5270,5270,2
|
|
20230809,123500,255811490,5270,5270,5270,5270,0
|
|
20230809,123400,255811490,5270,5270,5270,5270,10
|
|
20230809,123300,255758790,5250,5250,5250,5250,0
|
|
20230809,123200,255758790,5250,5250,5250,5250,0
|
|
20230809,123100,255758790,5250,5250,5250,5250,0
|
|
20230809,123000,255758790,5250,5250,5250,5250,0
|
|
20230809,122900,255758790,5250,5250,5250,5250,0
|
|
20230809,122800,255758790,5250,5280,5280,5250,407
|
|
20230809,122700,253616530,5280,5280,5280,5280,1
|
|
20230809,122600,253611250,5290,5290,5290,5290,0
|
|
20230809,122500,253611250,5290,5290,5290,5290,0
|
|
20230809,122400,253611250,5290,5290,5290,5290,0
|
|
20230809,122300,253611250,5290,5290,5290,5290,0
|
|
20230809,122200,253611250,5290,5280,5290,5270,237
|
|
20230809,122100,252360180,5280,5290,5290,5280,13
|
|
20230809,122000,252291440,5280,5280,5280,5280,0
|
|
20230809,121900,252291440,5280,5280,5280,5280,30
|
|
20230809,121800,252133040,5280,5280,5280,5280,150
|
|
20230809,121700,251341040,5270,5270,5270,5270,9
|
|
20230809,121600,251293610,5290,5280,5290,5280,110
|
|
20230809,121500,250712710,5280,5280,5280,5280,246
|
|
20230809,121400,249413830,5280,5280,5280,5280,0
|
|
20230809,121300,249413830,5280,5280,5280,5280,30
|
|
20230809,121200,249255430,5280,5280,5280,5280,0
|
|
20230809,121100,249255430,5280,5280,5280,5280,178
|
|
20230809,121000,248315590,5280,5280,5280,5280,10
|
|
20230809,120900,248262790,5280,5280,5280,5280,382
|
|
20230809,120800,246245830,5270,5270,5270,5270,50
|
|
20230809,120700,245982330,5270,5270,5270,5270,0
|
|
20230809,120600,245982330,5270,5270,5270,5270,0
|
|
20230809,120500,245982330,5270,5270,5270,5270,0
|
|
20230809,120400,245982330,5270,5270,5270,5270,4
|
|
20230809,120300,245961250,5270,5270,5270,5270,5
|
|
20230809,120200,245934900,5290,5290,5290,5290,2
|
|
20230809,120100,245924320,5290,5290,5290,5290,0
|
|
20230809,120000,245924320,5290,5290,5290,5290,6
|
|
20230809,115900,245892580,5290,5280,5290,5280,251
|
|
20230809,115800,244567290,5280,5270,5280,5270,3359
|
|
20230809,115700,226844650,5260,5260,5260,5260,2
|
|
20230809,115600,226834130,5260,5250,5260,5250,6
|
|
20230809,115500,226802600,5270,5260,5270,5260,42
|
|
20230809,115400,226581670,5230,5230,5230,5230,2125
|
|
20230809,115300,215467920,5260,5260,5260,5260,1
|
|
20230809,115200,215462660,5270,5270,5270,5270,0
|
|
20230809,115100,215462660,5270,5270,5270,5270,1
|
|
20230809,115000,215457390,5220,5220,5220,5220,0
|
|
20230809,114900,215457390,5220,5250,5250,5220,200
|
|
20230809,114800,214411050,5270,5270,5270,5270,1
|
|
20230809,114700,214405780,5250,5250,5250,5250,0
|
|
20230809,114600,214405780,5250,5250,5250,5250,0
|
|
20230809,114500,214405780,5250,5250,5250,5250,0
|
|
20230809,114400,214405780,5250,5250,5250,5250,0
|
|
20230809,114300,214405780,5250,5250,5250,5250,0
|
|
20230809,114200,214405780,5250,5250,5250,5250,1
|
|
20230809,114100,214400530,5270,5270,5270,5270,0
|
|
20230809,114000,214400530,5270,5270,5270,5270,700
|
|
20230809,113900,210711530,5270,5270,5270,5270,0
|
|
20230809,113800,210711530,5270,5270,5270,5270,200
|
|
20230809,113700,209657530,5270,5270,5270,5270,0
|
|
20230809,113600,209657530,5270,5270,5270,5270,20
|
|
20230809,113500,209552130,5270,5270,5270,5270,203
|
|
20230809,113400,208482320,5260,5260,5260,5260,301
|
|
20230809,113300,206899060,5240,5240,5240,5240,200
|
|
20230809,113200,205851060,5230,5230,5230,5230,61
|
|
20230809,113100,205532030,5230,5230,5230,5230,0
|
|
20230809,113000,205532030,5230,5230,5230,5230,80
|
|
20230809,112900,205113630,5230,5230,5230,5230,300
|
|
20230809,112800,203544630,5250,5250,5250,5250,0
|
|
20230809,112700,203544630,5250,5250,5250,5250,10
|
|
20230809,112600,203492130,5250,5250,5250,5250,220
|
|
20230809,112500,202337130,5260,5260,5260,5260,1007
|
|
20230809,112400,197040310,5260,5260,5260,5260,23
|
|
20230809,112300,196919330,5250,5250,5250,5250,0
|
|
20230809,112200,196919330,5250,5250,5250,5250,296
|
|
20230809,112100,195365330,5250,5250,5250,5250,0
|
|
20230809,112000,195365330,5250,5250,5250,5250,0
|
|
20230809,111900,195365330,5250,5250,5250,5250,2159
|
|
20230809,111800,184030580,5240,5240,5240,5240,11
|
|
20230809,111700,183972940,5240,5240,5240,5240,10
|
|
20230809,111600,183920540,5240,5240,5240,5240,9
|
|
20230809,111500,183873380,5220,5220,5220,5220,0
|
|
20230809,111400,183873380,5220,5220,5220,5220,0
|
|
20230809,111300,183873380,5220,5220,5220,5220,0
|
|
20230809,111200,183873380,5220,5220,5220,5220,160
|
|
20230809,111100,183038180,5220,5220,5220,5220,48
|
|
20230809,111000,182787620,5220,5220,5220,5220,100
|
|
20230809,110900,182265620,5230,5230,5230,5230,215
|
|
20230809,110800,181141170,5220,5220,5220,5220,0
|
|
20230809,110700,181141170,5220,5220,5220,5220,1
|
|
20230809,110600,181135950,5220,5220,5220,5220,6
|
|
20230809,110500,181104630,5220,5220,5220,5220,31
|
|
20230809,110400,180942810,5220,5220,5220,5220,133
|
|
20230809,110300,180248550,5230,5230,5230,5230,46
|
|
20230809,110200,180007970,5250,5250,5250,5250,0
|
|
20230809,110100,180007970,5250,5250,5250,5250,0
|
|
20230809,110000,180007970,5250,5250,5250,5250,0
|
|
20230809,105900,180007970,5250,5250,5250,5250,0
|
|
20230809,105800,180007970,5250,5250,5250,5250,50
|
|
20230809,105700,179745470,5240,5240,5240,5240,54
|
|
20230809,105600,179462510,5240,5240,5240,5240,0
|
|
20230809,105500,179462510,5240,5240,5240,5240,0
|
|
20230809,105400,179462510,5240,5240,5240,5240,0
|
|
20230809,105300,179462510,5240,5240,5240,5240,0
|
|
20230809,105200,179462510,5240,5240,5240,5240,0
|
|
20230809,105100,179462510,5240,5240,5240,5240,632
|
|
20230809,105000,176150830,5240,5250,5260,5240,825
|
|
20230809,104900,171817590,5250,5250,5250,5250,1
|
|
20230809,104800,171812340,5250,5250,5250,5250,0
|
|
20230809,104700,171812340,5250,5250,5250,5250,0
|
|
20230809,104600,171812340,5250,5250,5250,5250,0
|
|
20230809,104500,171812340,5250,5250,5250,5250,0
|
|
20230809,104400,171812340,5250,5250,5250,5250,0
|
|
20230809,104300,171812340,5250,5250,5250,5250,893
|
|
20230809,104200,167124090,5250,5250,5250,5250,0
|
|
20230809,104100,167124090,5250,5250,5250,5250,0
|
|
20230809,104000,167124090,5250,5240,5250,5240,893
|
|
20230809,103900,162444760,5230,5230,5230,5230,100
|
|
20230809,103800,161921760,5240,5240,5240,5240,0
|
|
20230809,103700,161921760,5240,5240,5240,5240,0
|
|
20230809,103600,161921760,5240,5240,5240,5240,0
|
|
20230809,103500,161921760,5240,5240,5240,5240,0
|
|
20230809,103400,161921760,5240,5240,5240,5240,2
|
|
20230809,103300,161911280,5240,5240,5240,5240,6
|
|
20230809,103200,161879840,5250,5250,5250,5250,1
|
|
20230809,103100,161874590,5250,5250,5250,5250,0
|
|
20230809,103000,161874590,5250,5250,5250,5250,288
|
|
20230809,102900,160362590,5260,5260,5260,5260,202
|
|
20230809,102800,159300070,5260,5240,5260,5240,3762
|
|
20230809,102700,139565760,5240,5230,5240,5230,2020
|
|
20230809,102600,128998640,5230,5220,5230,5220,12
|
|
20230809,102500,128935980,5230,5230,5230,5230,0
|
|
20230809,102400,128935980,5230,5230,5230,5230,0
|
|
20230809,102300,128935980,5230,5230,5230,5230,76
|
|
20230809,102200,128538500,5230,5230,5230,5230,0
|
|
20230809,102100,128538500,5230,5230,5230,5230,1
|
|
20230809,102000,128533270,5240,5240,5240,5240,100
|
|
20230809,101900,128009270,5250,5250,5250,5250,0
|
|
20230809,101800,128009270,5250,5250,5250,5250,0
|
|
20230809,101700,128009270,5250,5250,5250,5250,0
|
|
20230809,101600,128009270,5250,5250,5250,5250,0
|
|
20230809,101500,128009270,5250,5250,5250,5250,2
|
|
20230809,101400,127998770,5240,5230,5240,5230,348
|
|
20230809,101300,126175280,5230,5230,5230,5230,8
|
|
20230809,101200,126133440,5240,5240,5240,5240,15
|
|
20230809,101100,126054840,5230,5230,5230,5230,623
|
|
20230809,101000,122796550,5230,5220,5230,5220,5
|
|
20230809,100900,122770440,5220,5220,5220,5220,0
|
|
20230809,100800,122770440,5220,5220,5220,5220,0
|
|
20230809,100700,122770440,5220,5220,5220,5220,200
|
|
20230809,100600,121726440,5220,5220,5220,5220,0
|
|
20230809,100500,121726440,5220,5220,5220,5220,0
|
|
20230809,100400,121726440,5220,5220,5220,5220,0
|
|
20230809,100300,121726440,5220,5210,5220,5210,107
|
|
20230809,100200,121167950,5220,5220,5220,5220,800
|
|
20230809,100100,116991950,5220,5220,5220,5220,0
|
|
20230809,100000,116991950,5220,5220,5220,5220,0
|
|
20230809,095900,116991950,5220,5220,5220,5220,0
|
|
20230809,095800,116991950,5220,5220,5220,5220,0
|
|
20230809,095700,116991950,5220,5220,5220,5220,441
|
|
20230809,095600,114689930,5220,5220,5220,5220,0
|
|
20230809,095500,114689930,5220,5220,5220,5220,0
|
|
20230809,095400,114689930,5220,5220,5220,5220,361
|
|
20230809,095300,112805510,5220,5220,5220,5220,0
|
|
20230809,095200,112805510,5220,5220,5220,5220,0
|
|
20230809,095100,112805510,5220,5220,5220,5220,10
|
|
20230809,095000,112753310,5220,5220,5220,5220,96
|
|
20230809,094900,112252190,5220,5220,5220,5220,80
|
|
20230809,094800,111834590,5230,5230,5230,5230,9
|
|
20230809,094700,111787520,5230,5230,5230,5230,349
|
|
20230809,094600,109962250,5230,5230,5230,5230,50
|
|
20230809,094500,109700750,5220,5220,5220,5220,0
|
|
20230809,094400,109700750,5220,5220,5220,5220,1000
|
|
20230809,094300,104480750,5220,5220,5220,5220,2
|
|
20230809,094200,104470310,5220,5220,5220,5220,421
|
|
20230809,094100,102272690,5230,5230,5230,5230,3
|
|
20230809,094000,102257000,5230,5230,5230,5210,367
|
|
20230809,093900,100340610,5210,5210,5210,5210,0
|
|
20230809,093800,100340610,5210,5210,5210,5210,0
|
|
20230809,093700,100340610,5210,5210,5210,5210,0
|
|
20230809,093600,100340610,5210,5230,5230,5210,836
|
|
20230809,093500,95968590,5220,5220,5220,5220,686
|
|
20230809,093400,92387670,5220,5210,5220,5210,952
|
|
20230809,093300,87427550,5210,5210,5210,5210,2
|
|
20230809,093200,87417130,5210,5210,5210,5210,0
|
|
20230809,093100,87417130,5210,5200,5210,5200,103
|
|
20230809,093000,86880520,5200,5210,5210,5200,1049
|
|
20230809,092900,81420230,5210,5200,5210,5200,362
|
|
20230809,092800,79537810,5200,5200,5200,5200,2
|
|
20230809,092700,79527410,5200,5200,5200,5200,338
|
|
20230809,092600,77769810,5200,5210,5210,5200,87
|
|
20230809,092500,77316590,5210,5210,5210,5210,33
|
|
20230809,092400,77144660,5210,5210,5210,5210,125
|
|
20230809,092300,76493410,5210,5210,5210,5210,141
|
|
20230809,092200,75758800,5210,5210,5210,5210,0
|
|
20230809,092100,75758800,5210,5190,5210,5190,2118
|
|
20230809,092000,64746670,5190,5190,5190,5190,0
|
|
20230809,091900,64746670,5190,5190,5190,5190,599
|
|
20230809,091800,61637860,5200,5180,5200,5180,1993
|
|
20230809,091700,51288170,5190,5190,5190,5180,111
|
|
20230809,091600,50712330,5180,5180,5180,5180,680
|
|
20230809,091500,47189930,5150,5170,5170,5150,500
|
|
20230809,091400,44608570,5180,5180,5180,5180,20
|
|
20230809,091300,44504970,5190,5170,5190,5170,1156
|
|
20230809,091200,38508020,5160,5160,5160,5160,0
|
|
20230809,091100,38508020,5160,5160,5160,5160,97
|
|
20230809,091000,38007500,5160,5150,5160,5150,22
|
|
20230809,090900,37894010,5140,5140,5140,5140,3
|
|
20230809,090800,37878590,5160,5160,5160,5160,887
|
|
20230809,090700,33301670,5160,5160,5160,5160,12
|
|
20230809,090600,33239750,5160,5160,5160,5160,0
|
|
20230809,090500,33239750,5160,5160,5160,5160,434
|
|
20230809,090400,31000310,5160,5160,5160,5160,525
|
|
20230809,090300,28291310,5130,5130,5130,5130,13
|
|
20230809,090200,28224620,5130,5140,5140,5130,1540
|
|
20230809,090100,20324400,5140,5160,5160,5140,2500
|
|
20230809,090000,7473450,5170,5140,5170,5140,1450
|