634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,193100,405684650,5190,5190,5190,5190,1978
|
|
20230811,193000,405684650,5190,5190,5190,5190,0
|
|
20230811,192900,405684650,5190,5190,5190,5190,0
|
|
20230811,192800,405684650,5190,5190,5190,5190,0
|
|
20230811,192700,405684650,5190,5190,5190,5190,0
|
|
20230811,192600,405684650,5190,5190,5190,5190,0
|
|
20230811,192500,405684650,5190,5190,5190,5190,0
|
|
20230811,192400,405684650,5190,5190,5190,5190,0
|
|
20230811,192300,405684650,5190,5190,5190,5190,0
|
|
20230811,192200,405684650,5190,5190,5190,5190,0
|
|
20230811,192100,405684650,5190,5190,5190,5190,0
|
|
20230811,192000,405684650,5190,5190,5190,5190,0
|
|
20230811,191900,405684650,5190,5190,5190,5190,0
|
|
20230811,191800,405684650,5190,5190,5190,5190,0
|
|
20230811,191700,405684650,5190,5190,5190,5190,0
|
|
20230811,191600,405684650,5190,5190,5190,5190,0
|
|
20230811,191500,405684650,5190,5190,5190,5190,0
|
|
20230811,191400,405684650,5190,5190,5190,5190,0
|
|
20230811,191300,405684650,5190,5190,5190,5190,0
|
|
20230811,191200,405684650,5190,5190,5190,5190,0
|
|
20230811,191100,405684650,5190,5190,5190,5190,0
|
|
20230811,191000,405684650,5190,5190,5190,5190,0
|
|
20230811,190900,405684650,5190,5190,5190,5190,0
|
|
20230811,190800,405684650,5190,5190,5190,5190,0
|
|
20230811,190700,405684650,5190,5190,5190,5190,0
|
|
20230811,190600,405684650,5190,5190,5190,5190,0
|
|
20230811,190500,405684650,5190,5190,5190,5190,0
|
|
20230811,190400,405684650,5190,5190,5190,5190,0
|
|
20230811,190300,405684650,5190,5190,5190,5190,0
|
|
20230811,190200,405684650,5190,5190,5190,5190,0
|
|
20230811,190100,405684650,5190,5190,5190,5190,1978
|
|
20230811,190000,405684650,5190,5190,5190,5190,0
|
|
20230811,185900,405684650,5190,5190,5190,5190,0
|
|
20230811,185800,405684650,5190,5190,5190,5190,0
|
|
20230811,185700,405684650,5190,5190,5190,5190,0
|
|
20230811,185600,405684650,5190,5190,5190,5190,0
|
|
20230811,185500,405684650,5190,5190,5190,5190,0
|
|
20230811,185400,405684650,5190,5190,5190,5190,0
|
|
20230811,185300,405684650,5190,5190,5190,5190,0
|
|
20230811,185200,405684650,5190,5190,5190,5190,0
|
|
20230811,185100,405684650,5190,5190,5190,5190,0
|
|
20230811,185000,405684650,5190,5190,5190,5190,0
|
|
20230811,184900,405684650,5190,5190,5190,5190,0
|
|
20230811,184800,405684650,5190,5190,5190,5190,0
|
|
20230811,184700,405684650,5190,5190,5190,5190,0
|
|
20230811,184600,405684650,5190,5190,5190,5190,0
|
|
20230811,184500,405684650,5190,5190,5190,5190,0
|
|
20230811,184400,405684650,5190,5190,5190,5190,0
|
|
20230811,184300,405684650,5190,5190,5190,5190,0
|
|
20230811,184200,405684650,5190,5190,5190,5190,0
|
|
20230811,184100,405684650,5190,5190,5190,5190,0
|
|
20230811,184000,405684650,5190,5190,5190,5190,0
|
|
20230811,183900,405684650,5190,5190,5190,5190,0
|
|
20230811,183800,405684650,5190,5190,5190,5190,0
|
|
20230811,183700,405684650,5190,5190,5190,5190,0
|
|
20230811,183600,405684650,5190,5190,5190,5190,0
|
|
20230811,183500,405684650,5190,5190,5190,5190,0
|
|
20230811,183400,405684650,5190,5190,5190,5190,0
|
|
20230811,183300,405684650,5190,5190,5190,5190,0
|
|
20230811,183200,405684650,5190,5190,5190,5190,0
|
|
20230811,183100,405684650,5190,5190,5190,5190,1978
|
|
20230811,183000,405684650,5190,5190,5190,5190,0
|
|
20230811,182900,405684650,5190,5190,5190,5190,0
|
|
20230811,182800,405684650,5190,5190,5190,5190,0
|
|
20230811,182700,405684650,5190,5190,5190,5190,0
|
|
20230811,182600,405684650,5190,5190,5190,5190,0
|
|
20230811,182500,405684650,5190,5190,5190,5190,0
|
|
20230811,182400,405684650,5190,5190,5190,5190,0
|
|
20230811,182300,405684650,5190,5190,5190,5190,0
|
|
20230811,182200,405684650,5190,5190,5190,5190,0
|
|
20230811,182100,405684650,5190,5190,5190,5190,0
|
|
20230811,182000,405684650,5190,5190,5190,5190,0
|
|
20230811,181900,405684650,5190,5190,5190,5190,0
|
|
20230811,181800,405684650,5190,5190,5190,5190,0
|
|
20230811,181700,405684650,5190,5190,5190,5190,0
|
|
20230811,181600,405684650,5190,5190,5190,5190,0
|
|
20230811,181500,405684650,5190,5190,5190,5190,0
|
|
20230811,181400,405684650,5190,5190,5190,5190,0
|
|
20230811,181300,405684650,5190,5190,5190,5190,0
|
|
20230811,181200,405684650,5190,5190,5190,5190,0
|
|
20230811,181100,405684650,5190,5190,5190,5190,0
|
|
20230811,181000,405684650,5190,5190,5190,5190,0
|
|
20230811,180900,405684650,5190,5190,5190,5190,0
|
|
20230811,180800,405684650,5190,5190,5190,5190,0
|
|
20230811,180700,405684650,5190,5190,5190,5190,0
|
|
20230811,180600,405684650,5190,5190,5190,5190,0
|
|
20230811,180500,405684650,5190,5190,5190,5190,0
|
|
20230811,180400,405684650,5190,5190,5190,5190,0
|
|
20230811,180300,405684650,5190,5190,5190,5190,0
|
|
20230811,180200,405684650,5190,5190,5190,5190,0
|
|
20230811,180100,405684650,5190,5190,5190,5190,1978
|
|
20230811,180000,405684650,5190,5190,5190,5190,0
|
|
20230811,175900,405684650,5190,5190,5190,5190,0
|
|
20230811,175800,405684650,5190,5190,5190,5190,0
|
|
20230811,175700,405684650,5190,5190,5190,5190,0
|
|
20230811,175600,405684650,5190,5190,5190,5190,0
|
|
20230811,175500,405684650,5190,5190,5190,5190,0
|
|
20230811,175400,405684650,5190,5190,5190,5190,0
|
|
20230811,175300,405684650,5190,5190,5190,5190,0
|
|
20230811,175200,405684650,5190,5190,5190,5190,0
|
|
20230811,175100,405684650,5190,5190,5190,5190,0
|
|
20230811,175000,405684650,5190,5190,5190,5190,0
|
|
20230811,174900,405684650,5190,5190,5190,5190,0
|
|
20230811,174800,405684650,5190,5190,5190,5190,0
|
|
20230811,174700,405684650,5190,5190,5190,5190,0
|
|
20230811,174600,405684650,5190,5190,5190,5190,0
|
|
20230811,174500,405684650,5190,5190,5190,5190,0
|
|
20230811,174400,405684650,5190,5190,5190,5190,0
|
|
20230811,174300,405684650,5190,5190,5190,5190,0
|
|
20230811,174200,405684650,5190,5190,5190,5190,0
|
|
20230811,174100,405684650,5190,5190,5190,5190,0
|
|
20230811,174000,405684650,5190,5190,5190,5190,0
|
|
20230811,173900,405684650,5190,5190,5190,5190,0
|
|
20230811,173800,405684650,5190,5190,5190,5190,0
|
|
20230811,173700,405684650,5190,5190,5190,5190,0
|
|
20230811,173600,405684650,5190,5190,5190,5190,0
|
|
20230811,173500,405684650,5190,5190,5190,5190,0
|
|
20230811,173400,405684650,5190,5190,5190,5190,0
|
|
20230811,173300,405684650,5190,5190,5190,5190,0
|
|
20230811,173200,405684650,5190,5190,5190,5190,0
|
|
20230811,173100,405684650,5190,5190,5190,5190,1978
|
|
20230811,173000,405684650,5190,5190,5190,5190,0
|
|
20230811,172900,405684650,5190,5190,5190,5190,0
|
|
20230811,172800,405684650,5190,5190,5190,5190,0
|
|
20230811,172700,405684650,5190,5190,5190,5190,0
|
|
20230811,172600,405684650,5190,5190,5190,5190,0
|
|
20230811,172500,405684650,5190,5190,5190,5190,0
|
|
20230811,172400,405684650,5190,5190,5190,5190,0
|
|
20230811,172300,405684650,5190,5190,5190,5190,0
|
|
20230811,172200,405684650,5190,5190,5190,5190,0
|
|
20230811,172100,405684650,5190,5190,5190,5190,0
|
|
20230811,172000,405684650,5190,5190,5190,5190,0
|
|
20230811,171900,405684650,5190,5190,5190,5190,0
|
|
20230811,171800,405684650,5190,5190,5190,5190,0
|
|
20230811,171700,405684650,5190,5190,5190,5190,0
|
|
20230811,171600,405684650,5190,5190,5190,5190,0
|
|
20230811,171500,405684650,5190,5190,5190,5190,0
|
|
20230811,171400,405684650,5190,5190,5190,5190,0
|
|
20230811,171300,405684650,5190,5190,5190,5190,0
|
|
20230811,171200,405684650,5190,5190,5190,5190,0
|
|
20230811,171100,405684650,5190,5190,5190,5190,0
|
|
20230811,171000,405684650,5190,5190,5190,5190,0
|
|
20230811,170900,405684650,5190,5190,5190,5190,0
|
|
20230811,170800,405684650,5190,5190,5190,5190,0
|
|
20230811,170700,405684650,5190,5190,5190,5190,0
|
|
20230811,170600,405684650,5190,5190,5190,5190,0
|
|
20230811,170500,405684650,5190,5190,5190,5190,0
|
|
20230811,170400,405684650,5190,5190,5190,5190,0
|
|
20230811,170300,405684650,5190,5190,5190,5190,0
|
|
20230811,170200,405684650,5190,5190,5190,5190,0
|
|
20230811,170100,405684650,5190,5190,5190,5190,1978
|
|
20230811,170000,405684650,5190,5190,5190,5190,0
|
|
20230811,165900,405684650,5190,5190,5190,5190,0
|
|
20230811,165800,405684650,5190,5190,5190,5190,0
|
|
20230811,165700,405684650,5190,5190,5190,5190,0
|
|
20230811,165600,405684650,5190,5190,5190,5190,0
|
|
20230811,165500,405684650,5190,5190,5190,5190,0
|
|
20230811,165400,405684650,5190,5190,5190,5190,0
|
|
20230811,165300,405684650,5190,5190,5190,5190,0
|
|
20230811,165200,405684650,5190,5190,5190,5190,0
|
|
20230811,165100,405684650,5190,5190,5190,5190,0
|
|
20230811,165000,405684650,5190,5190,5190,5190,0
|
|
20230811,164900,405684650,5190,5190,5190,5190,0
|
|
20230811,164800,405684650,5190,5190,5190,5190,0
|
|
20230811,164700,405684650,5190,5190,5190,5190,0
|
|
20230811,164600,405684650,5190,5190,5190,5190,0
|
|
20230811,164500,405684650,5190,5190,5190,5190,0
|
|
20230811,164400,405684650,5190,5190,5190,5190,0
|
|
20230811,164300,405684650,5190,5190,5190,5190,0
|
|
20230811,164200,405684650,5190,5190,5190,5190,0
|
|
20230811,164100,405684650,5190,5190,5190,5190,0
|
|
20230811,164000,405684650,5190,5190,5190,5190,0
|
|
20230811,163900,405684650,5190,5190,5190,5190,0
|
|
20230811,163800,405684650,5190,5190,5190,5190,0
|
|
20230811,163700,405684650,5190,5190,5190,5190,0
|
|
20230811,163600,405684650,5190,5190,5190,5190,0
|
|
20230811,163500,405684650,5190,5190,5190,5190,0
|
|
20230811,163400,405684650,5190,5190,5190,5190,0
|
|
20230811,163300,405684650,5190,5190,5190,5190,0
|
|
20230811,163200,405684650,5190,5190,5190,5190,0
|
|
20230811,163100,405684650,5190,5190,5190,5190,1978
|
|
20230811,163000,405684650,5190,5190,5190,5190,0
|
|
20230811,162900,405684650,5190,5190,5190,5190,0
|
|
20230811,162800,405684650,5190,5190,5190,5190,0
|
|
20230811,162700,405684650,5190,5190,5190,5190,0
|
|
20230811,162600,405684650,5190,5190,5190,5190,0
|
|
20230811,162500,405684650,5190,5190,5190,5190,0
|
|
20230811,162400,405684650,5190,5190,5190,5190,0
|
|
20230811,162300,405684650,5190,5190,5190,5190,0
|
|
20230811,162200,405684650,5190,5190,5190,5190,0
|
|
20230811,162100,405684650,5190,5190,5190,5190,0
|
|
20230811,162000,405684650,5190,5190,5190,5190,0
|
|
20230811,161900,405684650,5190,5190,5190,5190,0
|
|
20230811,161800,405684650,5190,5190,5190,5190,0
|
|
20230811,161700,405684650,5190,5190,5190,5190,0
|
|
20230811,161600,405684650,5190,5190,5190,5190,0
|
|
20230811,161500,405684650,5190,5190,5190,5190,0
|
|
20230811,161400,405684650,5190,5190,5190,5190,0
|
|
20230811,161300,405684650,5190,5190,5190,5190,0
|
|
20230811,161200,405684650,5190,5190,5190,5190,0
|
|
20230811,161100,405684650,5190,5190,5190,5190,0
|
|
20230811,161000,405684650,5190,5190,5190,5190,0
|
|
20230811,160900,405684650,5190,5190,5190,5190,0
|
|
20230811,160800,405684650,5190,5190,5190,5190,0
|
|
20230811,160700,405684650,5190,5190,5190,5190,0
|
|
20230811,160600,405684650,5190,5190,5190,5190,0
|
|
20230811,160500,405684650,5190,5190,5190,5190,0
|
|
20230811,160400,405684650,5190,5190,5190,5190,0
|
|
20230811,160300,405684650,5190,5190,5190,5190,0
|
|
20230811,160200,405684650,5190,5190,5190,5190,0
|
|
20230811,160100,405684650,5190,5190,5190,5190,1978
|
|
20230811,160000,405684650,5190,5190,5190,5190,0
|
|
20230811,155900,405684650,5190,5190,5190,5190,0
|
|
20230811,155800,405684650,5190,5190,5190,5190,0
|
|
20230811,155700,405684650,5190,5190,5190,5190,0
|
|
20230811,155600,405684650,5190,5190,5190,5190,0
|
|
20230811,155500,405684650,5190,5190,5190,5190,0
|
|
20230811,155400,405684650,5190,5190,5190,5190,0
|
|
20230811,155300,405684650,5190,5190,5190,5190,0
|
|
20230811,155200,405684650,5190,5190,5190,5190,0
|
|
20230811,155100,405684650,5190,5190,5190,5190,0
|
|
20230811,155000,405684650,5190,5190,5190,5190,0
|
|
20230811,154900,405684650,5190,5190,5190,5190,0
|
|
20230811,154800,405684650,5190,5190,5190,5190,0
|
|
20230811,154700,405684650,5190,5190,5190,5190,0
|
|
20230811,154600,405684650,5190,5190,5190,5190,0
|
|
20230811,154500,405684650,5190,5190,5190,5190,0
|
|
20230811,154400,405684650,5190,5190,5190,5190,0
|
|
20230811,154300,405684650,5190,5190,5190,5190,0
|
|
20230811,154200,405684650,5190,5190,5190,5190,0
|
|
20230811,154100,405684650,5190,5190,5190,5190,0
|
|
20230811,154000,405684650,5190,5190,5190,5190,0
|
|
20230811,153900,405684650,5190,5190,5190,5190,0
|
|
20230811,153800,405684650,5190,5190,5190,5190,0
|
|
20230811,153700,405684650,5190,5190,5190,5190,0
|
|
20230811,153600,405684650,5190,5190,5190,5190,0
|
|
20230811,153500,405684650,5190,5190,5190,5190,0
|
|
20230811,153400,405684650,5190,5190,5190,5190,0
|
|
20230811,153300,405684650,5190,5190,5190,5190,0
|
|
20230811,153200,405684650,5190,5190,5190,5190,0
|
|
20230811,153100,405684650,5190,5190,5190,5190,1978
|
|
20230811,153000,405684650,5190,5190,5190,5190,1978
|
|
20230811,152900,395418830,5230,5230,5230,5230,0
|
|
20230811,152800,395418830,5230,5230,5230,5230,0
|
|
20230811,152700,395418830,5230,5230,5230,5230,0
|
|
20230811,152600,395418830,5230,5230,5230,5230,0
|
|
20230811,152500,395418830,5230,5230,5230,5230,0
|
|
20230811,152400,395418830,5230,5230,5230,5230,0
|
|
20230811,152300,395418830,5230,5230,5230,5230,0
|
|
20230811,152200,395418830,5230,5230,5230,5230,0
|
|
20230811,152100,395418830,5230,5230,5230,5230,0
|
|
20230811,152000,395418830,5230,5230,5230,5230,0
|
|
20230811,151900,395418830,5230,5230,5230,5230,0
|
|
20230811,151800,395418830,5230,5210,5230,5210,50
|
|
20230811,151700,395157930,5230,5200,5230,5200,43
|
|
20230811,151600,394934300,5230,5230,5230,5230,0
|
|
20230811,151500,394934300,5230,5230,5230,5230,0
|
|
20230811,151400,394934300,5230,5230,5230,5230,0
|
|
20230811,151300,394934300,5230,5230,5230,5230,12
|
|
20230811,151200,394871540,5240,5240,5240,5240,0
|
|
20230811,151100,394871540,5240,5190,5240,5170,272
|
|
20230811,151000,393462710,5190,5200,5200,5190,20
|
|
20230811,150900,393358720,5210,5210,5210,5210,1
|
|
20230811,150800,393353510,5200,5210,5210,5200,693
|
|
20230811,150700,389748320,5230,5200,5230,5200,187
|
|
20230811,150600,388775860,5200,5200,5200,5200,3264
|
|
20230811,150500,371803060,5210,5230,5230,5210,995
|
|
20230811,150400,366619010,5240,5240,5240,5240,0
|
|
20230811,150300,366619010,5240,5220,5240,5210,12
|
|
20230811,150200,366556450,5220,5220,5220,5220,32
|
|
20230811,150100,366389410,5250,5250,5250,5250,20
|
|
20230811,150000,366284410,5250,5220,5250,5220,74
|
|
20230811,145900,365898080,5250,5230,5250,5220,29
|
|
20230811,145800,365746400,5230,5230,5230,5230,2
|
|
20230811,145700,365735940,5230,5230,5230,5230,12
|
|
20230811,145600,365673180,5230,5220,5230,5220,59
|
|
20230811,145500,365364900,5210,5210,5210,5210,197
|
|
20230811,145400,364338530,5230,5230,5230,5230,0
|
|
20230811,145300,364338530,5230,5230,5230,5230,225
|
|
20230811,145200,363161780,5250,5230,5250,5230,2
|
|
20230811,145100,363151300,5230,5220,5230,5220,113
|
|
20230811,145000,362560620,5220,5200,5230,5200,77
|
|
20230811,144900,362160170,5210,5210,5210,5210,171
|
|
20230811,144800,361269260,5220,5230,5230,5190,296
|
|
20230811,144700,359721230,5250,5250,5250,5250,210
|
|
20230811,144600,358618730,5250,5290,5290,5250,825
|
|
20230811,144500,354287080,5290,5250,5320,5250,2317
|
|
20230811,144400,342031180,5250,5190,5250,5190,9799
|
|
20230811,144300,290944480,5190,5180,5190,5180,32
|
|
20230811,144200,290778700,5180,5180,5200,5170,212
|
|
20230811,144100,289680530,5180,5180,5180,5180,32
|
|
20230811,144000,289514770,5180,5160,5190,5160,105
|
|
20230811,143900,288972320,5190,5180,5190,5180,865
|
|
20230811,143800,284484970,5190,5190,5190,5190,300
|
|
20230811,143700,282927970,5190,5190,5190,5190,0
|
|
20230811,143600,282927970,5190,5160,5190,5160,7
|
|
20230811,143500,282891810,5160,5160,5160,5160,103
|
|
20230811,143400,282360330,5190,5180,5190,5180,621
|
|
20230811,143300,279143110,5180,5180,5180,5180,566
|
|
20230811,143200,276211230,5190,5190,5190,5190,0
|
|
20230811,143100,276211230,5190,5190,5190,5190,0
|
|
20230811,143000,276211230,5190,5190,5190,5180,68
|
|
20230811,142900,275858970,5180,5180,5180,5180,29
|
|
20230811,142800,275708750,5190,5190,5190,5190,0
|
|
20230811,142700,275708750,5190,5190,5190,5190,0
|
|
20230811,142600,275708750,5190,5180,5190,5180,2
|
|
20230811,142500,275698380,5180,5180,5180,5180,79
|
|
20230811,142400,275289160,5180,5180,5180,5180,30
|
|
20230811,142300,275133760,5180,5180,5180,5180,224
|
|
20230811,142200,273973440,5180,5160,5180,5160,2
|
|
20230811,142100,273963100,5160,5160,5160,5160,0
|
|
20230811,142000,273963100,5160,5160,5160,5160,95
|
|
20230811,141900,273472900,5150,5150,5150,5150,0
|
|
20230811,141800,273472900,5150,5150,5150,5150,0
|
|
20230811,141700,273472900,5150,5150,5150,5150,11
|
|
20230811,141600,273416250,5160,5160,5160,5160,18
|
|
20230811,141500,273323370,5160,5160,5160,5160,85
|
|
20230811,141400,272884770,5170,5170,5170,5170,0
|
|
20230811,141300,272884770,5170,5170,5170,5170,41
|
|
20230811,141200,272672800,5170,5150,5170,5150,2100
|
|
20230811,141100,261819640,5130,5130,5130,5130,0
|
|
20230811,141000,261819640,5130,5130,5130,5130,65
|
|
20230811,140900,261486190,5130,5130,5130,5130,29
|
|
20230811,140800,261337420,5130,5130,5130,5130,0
|
|
20230811,140700,261337420,5130,5130,5130,5130,99
|
|
20230811,140600,260829550,5130,5130,5130,5130,0
|
|
20230811,140500,260829550,5130,5130,5150,5130,99
|
|
20230811,140400,260321660,5130,5130,5130,5130,1230
|
|
20230811,140300,254011760,5130,5130,5130,5130,0
|
|
20230811,140200,254011760,5130,5130,5130,5130,0
|
|
20230811,140100,254011760,5130,5130,5130,5130,105
|
|
20230811,140000,253473110,5140,5140,5140,5140,0
|
|
20230811,135900,253473110,5140,5140,5140,5140,451
|
|
20230811,135800,251154970,5150,5150,5150,5150,0
|
|
20230811,135700,251154970,5150,5150,5150,5150,0
|
|
20230811,135600,251154970,5150,5130,5150,5130,123
|
|
20230811,135500,250523960,5150,5130,5150,5130,35
|
|
20230811,135400,250344360,5120,5130,5130,5120,1053
|
|
20230811,135300,244948030,5140,5140,5140,5140,0
|
|
20230811,135200,244948030,5140,5140,5140,5140,0
|
|
20230811,135100,244948030,5140,5130,5140,5120,110
|
|
20230811,135000,244384500,5140,5140,5140,5140,0
|
|
20230811,134900,244384500,5140,5140,5140,5140,0
|
|
20230811,134800,244384500,5140,5140,5140,5140,0
|
|
20230811,134700,244384500,5140,5140,5140,5140,0
|
|
20230811,134600,244384500,5140,5140,5140,5120,112
|
|
20230811,134500,243811020,5120,5120,5120,5120,1
|
|
20230811,134400,243805900,5120,5120,5120,5120,0
|
|
20230811,134300,243805900,5120,5120,5120,5120,0
|
|
20230811,134200,243805900,5120,5120,5120,5120,1108
|
|
20230811,134100,238132940,5140,5120,5140,5120,82
|
|
20230811,134000,237713080,5120,5120,5120,5120,133
|
|
20230811,133900,237032120,5130,5120,5130,5120,52
|
|
20230811,133800,236765870,5130,5130,5130,5130,0
|
|
20230811,133700,236765870,5130,5130,5130,5130,0
|
|
20230811,133600,236765870,5130,5120,5130,5120,488
|
|
20230811,133500,234263300,5140,5140,5140,5140,0
|
|
20230811,133400,234263300,5140,5140,5140,5140,0
|
|
20230811,133300,234263300,5140,5140,5140,5140,0
|
|
20230811,133200,234263300,5140,5140,5140,5140,0
|
|
20230811,133100,234263300,5140,5110,5140,5110,98
|
|
20230811,133000,233762450,5110,5110,5110,5110,27
|
|
20230811,132900,233624480,5130,5130,5130,5130,0
|
|
20230811,132800,233624480,5130,5130,5130,5130,500
|
|
20230811,132700,231059480,5130,5110,5130,5110,31
|
|
20230811,132600,230901050,5110,5140,5140,5110,68
|
|
20230811,132500,230553540,5120,5120,5120,5120,0
|
|
20230811,132400,230553540,5120,5120,5120,5120,40
|
|
20230811,132300,230348740,5120,5120,5120,5120,31
|
|
20230811,132200,230190020,5120,5120,5120,5120,0
|
|
20230811,132100,230190020,5120,5120,5120,5110,106
|
|
20230811,132000,229648020,5130,5130,5130,5130,2
|
|
20230811,131900,229637760,5140,5140,5140,5140,1
|
|
20230811,131800,229632620,5130,5130,5130,5130,0
|
|
20230811,131700,229632620,5130,5140,5150,5130,9
|
|
20230811,131600,229586410,5120,5140,5140,5120,66
|
|
20230811,131500,229248470,5130,5130,5130,5130,32
|
|
20230811,131400,229084310,5130,5130,5130,5130,2
|
|
20230811,131300,229074050,5130,5120,5130,5120,9
|
|
20230811,131200,229027890,5120,5120,5120,5120,30
|
|
20230811,131100,228874290,5130,5130,5140,5120,86
|
|
20230811,131000,228433920,5120,5120,5120,5120,34
|
|
20230811,130900,228259840,5140,5140,5140,5140,0
|
|
20230811,130800,228259840,5140,5140,5140,5140,0
|
|
20230811,130700,228259840,5140,5140,5140,5140,1
|
|
20230811,130600,228254700,5120,5120,5120,5120,79
|
|
20230811,130500,227850220,5140,5140,5140,5140,0
|
|
20230811,130400,227850220,5140,5130,5140,5130,33
|
|
20230811,130300,227680920,5130,5130,5130,5130,8
|
|
20230811,130200,227639880,5130,5120,5140,5120,13
|
|
20230811,130100,227573180,5120,5130,5140,5120,91
|
|
20230811,130000,227107200,5130,5130,5130,5130,33
|
|
20230811,125900,226937910,5140,5140,5140,5130,46
|
|
20230811,125800,226701530,5140,5130,5140,5130,3
|
|
20230811,125700,226686130,5130,5140,5140,5130,30
|
|
20230811,125600,226532220,5110,5110,5110,5110,76
|
|
20230811,125500,226143860,5140,5110,5140,5110,4
|
|
20230811,125400,226123390,5110,5110,5110,5110,549
|
|
20230811,125300,223318000,5140,5140,5140,5140,1
|
|
20230811,125200,223312860,5110,5110,5110,5110,100
|
|
20230811,125100,222801860,5140,5120,5140,5120,38
|
|
20230811,125000,222607280,5140,5140,5140,5140,0
|
|
20230811,124900,222607280,5140,5140,5140,5140,0
|
|
20230811,124800,222607280,5140,5140,5140,5140,0
|
|
20230811,124700,222607280,5140,5140,5140,5140,293
|
|
20230811,124600,221101260,5150,5140,5150,5140,1440
|
|
20230811,124500,213685810,5140,5150,5150,5140,827
|
|
20230811,124400,209430320,5150,5140,5150,5140,16
|
|
20230811,124300,209348070,5140,5140,5140,5140,110
|
|
20230811,124200,208782670,5140,5140,5140,5130,34
|
|
20230811,124100,208608230,5150,5150,5150,5150,6
|
|
20230811,124000,208577330,5150,5160,5160,5150,12
|
|
20230811,123900,208515510,5160,5150,5160,5150,21
|
|
20230811,123800,208407260,5150,5150,5150,5140,266
|
|
20230811,123700,207037650,5160,5150,5160,5140,109
|
|
20230811,123600,206477100,5150,5140,5150,5140,1703
|
|
20230811,123500,197723150,5130,5130,5130,5130,2
|
|
20230811,123400,197712890,5130,5130,5130,5130,4
|
|
20230811,123300,197692370,5120,5120,5120,5120,29
|
|
20230811,123200,197543890,5120,5120,5120,5120,72
|
|
20230811,123100,197175250,5120,5120,5120,5120,0
|
|
20230811,123000,197175250,5120,5120,5120,5120,0
|
|
20230811,122900,197175250,5120,5120,5120,5120,30
|
|
20230811,122800,197021650,5120,5120,5120,5120,0
|
|
20230811,122700,197021650,5120,5120,5120,5120,106
|
|
20230811,122600,196478930,5130,5130,5130,5130,0
|
|
20230811,122500,196478930,5130,5130,5130,5130,0
|
|
20230811,122400,196478930,5130,5130,5130,5130,0
|
|
20230811,122300,196478930,5130,5120,5130,5120,1104
|
|
20230811,122200,190815580,5120,5120,5120,5120,216
|
|
20230811,122100,189709660,5130,5130,5130,5130,14
|
|
20230811,122000,189637840,5130,5130,5130,5130,0
|
|
20230811,121900,189637840,5130,5130,5130,5130,0
|
|
20230811,121800,189637840,5130,5110,5130,5100,1084
|
|
20230811,121700,184108440,5130,5110,5130,5110,75
|
|
20230811,121600,183725170,5130,5120,5130,5120,33
|
|
20230811,121500,183556200,5130,5130,5130,5130,14
|
|
20230811,121400,183484380,5140,5140,5140,5140,343
|
|
20230811,121300,181721360,5140,5140,5140,5140,0
|
|
20230811,121200,181721360,5140,5130,5140,5120,83
|
|
20230811,121100,181296370,5130,5130,5130,5130,29
|
|
20230811,121000,181147600,5140,5140,5140,5140,0
|
|
20230811,120900,181147600,5140,5120,5140,5120,2
|
|
20230811,120800,181137340,5110,5110,5110,5110,0
|
|
20230811,120700,181137340,5110,5130,5140,5110,106
|
|
20230811,120600,180595090,5130,5130,5130,5130,85
|
|
20230811,120500,180159040,5140,5140,5140,5140,0
|
|
20230811,120400,180159040,5140,5140,5140,5140,0
|
|
20230811,120300,180159040,5140,5130,5140,5130,1689
|
|
20230811,120200,171480100,5130,5130,5130,5130,104
|
|
20230811,120100,170946580,5130,5130,5140,5130,284
|
|
20230811,120000,169489650,5130,5130,5130,5130,0
|
|
20230811,115900,169489650,5130,5130,5130,5130,48
|
|
20230811,115800,169243410,5130,5130,5130,5130,0
|
|
20230811,115700,169243410,5130,5130,5140,5130,62
|
|
20230811,115600,168925340,5130,5130,5130,5130,40
|
|
20230811,115500,168720140,5140,5130,5140,5130,1227
|
|
20230811,115400,162425620,5130,5130,5130,5130,78
|
|
20230811,115300,162025480,5120,5100,5120,5100,1496
|
|
20230811,115200,154371330,5100,5100,5100,5100,93
|
|
20230811,115100,153897030,5110,5110,5110,5110,0
|
|
20230811,115000,153897030,5110,5100,5110,5100,3
|
|
20230811,114900,153881720,5100,5100,5100,5100,11
|
|
20230811,114800,153825620,5100,5100,5110,5100,30
|
|
20230811,114700,153672610,5100,5100,5100,5100,86
|
|
20230811,114600,153234010,5110,5110,5110,5110,0
|
|
20230811,114500,153234010,5110,5110,5110,5110,1
|
|
20230811,114400,153228900,5110,5100,5110,5100,29
|
|
20230811,114300,153080990,5100,5100,5100,5100,84
|
|
20230811,114200,152652590,5110,5110,5110,5110,0
|
|
20230811,114100,152652590,5110,5100,5110,5100,88
|
|
20230811,114000,152203590,5090,5090,5090,5090,29
|
|
20230811,113900,152055980,5090,5090,5090,5090,0
|
|
20230811,113800,152055980,5090,5090,5090,5090,74
|
|
20230811,113700,151679320,5090,5090,5090,5090,1
|
|
20230811,113600,151674230,5090,5090,5090,5090,30
|
|
20230811,113500,151521530,5090,5090,5090,5090,0
|
|
20230811,113400,151521530,5090,5090,5090,5090,10
|
|
20230811,113300,151470630,5090,5090,5090,5090,93
|
|
20230811,113200,150997260,5100,5100,5100,5100,0
|
|
20230811,113100,150997260,5100,5100,5100,5100,0
|
|
20230811,113000,150997260,5100,5090,5100,5090,6
|
|
20230811,112900,150966710,5090,5090,5090,5090,29
|
|
20230811,112800,150819100,5100,5100,5100,5090,17
|
|
20230811,112700,150732540,5120,5120,5120,5120,0
|
|
20230811,112600,150732540,5120,5120,5120,5120,19
|
|
20230811,112500,150635260,5120,5090,5120,5090,956
|
|
20230811,112400,145750220,5090,5090,5090,5090,105
|
|
20230811,112300,145215770,5090,5090,5090,5080,98
|
|
20230811,112200,144717050,5090,5100,5100,5090,18
|
|
20230811,112100,144625370,5100,5100,5100,5100,3
|
|
20230811,112000,144610070,5100,5100,5100,5100,6
|
|
20230811,111900,144579470,5100,5080,5100,5080,2
|
|
20230811,111800,144569290,5080,5080,5080,5080,79
|
|
20230811,111700,144167970,5080,5080,5080,5080,29
|
|
20230811,111600,144020650,5070,5070,5070,5070,0
|
|
20230811,111500,144020650,5070,5070,5070,5070,0
|
|
20230811,111400,144020650,5070,5070,5070,5070,0
|
|
20230811,111300,144020650,5070,5070,5070,5070,111
|
|
20230811,111200,143457880,5070,5070,5070,5070,0
|
|
20230811,111100,143457880,5070,5070,5070,5070,0
|
|
20230811,111000,143457880,5070,5070,5070,5070,0
|
|
20230811,110900,143457880,5070,5070,5070,5070,29
|
|
20230811,110800,143310850,5070,5070,5070,5070,79
|
|
20230811,110700,142910320,5070,5070,5070,5070,0
|
|
20230811,110600,142910320,5070,5070,5070,5070,0
|
|
20230811,110500,142910320,5070,5070,5070,5070,30
|
|
20230811,110400,142758220,5070,5070,5070,5070,0
|
|
20230811,110300,142758220,5070,5080,5080,5070,112
|
|
20230811,110200,142190100,5090,5090,5090,5090,0
|
|
20230811,110100,142190100,5090,5090,5090,5090,0
|
|
20230811,110000,142190100,5090,5090,5090,5090,29
|
|
20230811,105900,142042490,5070,5070,5070,5070,31
|
|
20230811,105800,141885320,5070,5100,5110,5070,276
|
|
20230811,105700,140479290,5100,5100,5100,5100,1
|
|
20230811,105600,140474190,5080,5080,5080,5080,0
|
|
20230811,105500,140474190,5080,5080,5080,5080,30
|
|
20230811,105400,140321790,5090,5090,5090,5090,35
|
|
20230811,105300,140143640,5090,5080,5090,5080,442
|
|
20230811,105200,137893960,5080,5070,5080,5060,214
|
|
20230811,105100,136809440,5070,5070,5070,5070,29
|
|
20230811,105000,136662410,5080,5080,5080,5080,1
|
|
20230811,104900,136657330,5070,5070,5070,5070,20
|
|
20230811,104800,136555930,5070,5090,5090,5070,460
|
|
20230811,104700,134216170,5090,5090,5090,5090,0
|
|
20230811,104600,134216170,5090,5090,5090,5090,28
|
|
20230811,104500,134073650,5090,5090,5090,5090,0
|
|
20230811,104400,134073650,5090,5090,5090,5090,0
|
|
20230811,104300,134073650,5090,5090,5120,5090,115
|
|
20230811,104200,133488270,5090,5090,5090,5090,10
|
|
20230811,104100,133437370,5090,5090,5090,5090,9
|
|
20230811,104000,133391560,5090,5090,5090,5090,0
|
|
20230811,103900,133391560,5090,5080,5090,5080,122
|
|
20230811,103800,132770980,5090,5090,5090,5090,2
|
|
20230811,103700,132760800,5090,5090,5090,5090,116
|
|
20230811,103600,132170360,5080,5080,5080,5080,13
|
|
20230811,103500,132104320,5090,5090,5090,5090,15
|
|
20230811,103400,132027970,5090,5090,5090,5090,85
|
|
20230811,103300,131595320,5090,5090,5090,5090,3
|
|
20230811,103200,131580050,5090,5090,5090,5090,4
|
|
20230811,103100,131559690,5080,5080,5080,5080,34
|
|
20230811,103000,131386970,5080,5080,5090,5080,36
|
|
20230811,102900,131204080,5100,5100,5100,5100,139
|
|
20230811,102800,130495180,5130,5130,5130,5130,0
|
|
20230811,102700,130495180,5130,5100,5130,5100,2
|
|
20230811,102600,130484950,5100,5100,5100,5100,0
|
|
20230811,102500,130484950,5100,5100,5100,5100,0
|
|
20230811,102400,130484950,5100,5100,5100,5090,99
|
|
20230811,102300,129980710,5100,5100,5100,5100,81
|
|
20230811,102200,129567610,5090,5090,5090,5090,0
|
|
20230811,102100,129567610,5090,5090,5090,5090,28
|
|
20230811,102000,129425090,5090,5090,5090,5090,34
|
|
20230811,101900,129252030,5100,5120,5120,5100,36
|
|
20230811,101800,129068030,5120,5120,5120,5120,0
|
|
20230811,101700,129068030,5120,5100,5120,5100,2
|
|
20230811,101600,129057810,5100,5100,5100,5100,33
|
|
20230811,101500,128889510,5100,5090,5100,5090,60
|
|
20230811,101400,128583520,5090,5090,5110,5090,137
|
|
20230811,101300,127886170,5150,5150,5150,5150,0
|
|
20230811,101200,127886170,5150,5140,5150,5140,1160
|
|
20230811,101100,121912180,5150,5120,5150,5120,53
|
|
20230811,101000,121639260,5120,5120,5120,5120,39
|
|
20230811,100900,121439580,5120,5120,5120,5090,78
|
|
20230811,100800,121042230,5110,5100,5110,5100,558
|
|
20230811,100700,118192840,5090,5090,5090,5090,35
|
|
20230811,100600,118014690,5090,5050,5090,5050,6
|
|
20230811,100500,117984280,5040,5040,5040,5040,0
|
|
20230811,100400,117984280,5040,5090,5090,5000,1772
|
|
20230811,100300,109072610,5110,5110,5110,5110,109
|
|
20230811,100200,108515620,5120,5120,5120,5120,0
|
|
20230811,100100,108515620,5120,5120,5120,5120,0
|
|
20230811,100000,108515620,5120,5120,5120,5120,0
|
|
20230811,095900,108515620,5120,5130,5130,5120,116
|
|
20230811,095800,107921370,5150,5160,5160,5150,70
|
|
20230811,095700,107560550,5160,5150,5160,5150,70
|
|
20230811,095600,107199850,5160,5160,5160,5160,509
|
|
20230811,095500,104573410,5160,5130,5170,5130,1976
|
|
20230811,095400,94380940,5080,5090,5140,5080,532
|
|
20230811,095300,91662550,5070,5070,5070,5070,29
|
|
20230811,095200,91515520,5060,5060,5060,5060,0
|
|
20230811,095100,91515520,5060,5060,5060,5060,1230
|
|
20230811,095000,85291720,5060,5050,5070,5050,20
|
|
20230811,094900,85190530,5050,5070,5070,5050,90
|
|
20230811,094800,84735530,5070,5070,5070,5070,0
|
|
20230811,094700,84735530,5070,5070,5070,5070,29
|
|
20230811,094600,84588500,5070,5090,5090,5070,63
|
|
20230811,094500,84269010,5090,5090,5090,5090,5
|
|
20230811,094400,84243560,5090,5080,5090,5070,507
|
|
20230811,094300,81663260,5080,5080,5080,5080,602
|
|
20230811,094200,78605100,5090,5090,5090,5090,6
|
|
20230811,094100,78574560,5090,5090,5090,5090,600
|
|
20230811,094000,75520560,5090,5080,5100,5080,51
|
|
20230811,093900,75261090,5030,5070,5090,5030,213
|
|
20230811,093800,74181490,5080,5010,5080,5010,10
|
|
20230811,093700,74131240,5010,5010,5010,5010,2
|
|
20230811,093600,74121220,5010,5010,5010,5010,0
|
|
20230811,093500,74121220,5010,5020,5020,5010,42
|
|
20230811,093400,73910660,5020,5020,5020,5020,75
|
|
20230811,093300,73534160,5040,5040,5040,5040,478
|
|
20230811,093200,71125040,5040,4995,5090,4995,269
|
|
20230811,093100,69773875,4995,5010,5010,4995,22
|
|
20230811,093000,69663865,5020,4995,5020,4995,133
|
|
20230811,092900,68998395,4995,4995,4995,4995,1
|
|
20230811,092800,68993400,4995,4995,4995,4995,52
|
|
20230811,092700,68733660,4995,4985,4995,4985,1043
|
|
20230811,092600,63524170,4990,4990,4990,4990,3
|
|
20230811,092500,63509200,4990,4990,4990,4990,31
|
|
20230811,092400,63354510,4980,4995,4995,4980,74
|
|
20230811,092300,62985195,4995,4995,4995,4995,47
|
|
20230811,092200,62750430,4995,4995,4995,4995,0
|
|
20230811,092100,62750430,4995,4985,5000,4975,203
|
|
20230811,092000,61735505,5020,4970,5020,4970,3
|
|
20230811,091900,61720530,5020,4975,5020,4970,241
|
|
20230811,091800,60522645,4985,4970,4985,4970,54
|
|
20230811,091700,60254250,4985,4980,4985,4970,109
|
|
20230811,091600,59710935,4980,4970,4980,4950,750
|
|
20230811,091500,55983585,4975,4980,4980,4970,452
|
|
20230811,091400,53735645,4975,5000,5050,4970,1933
|
|
20230811,091300,44094005,4990,4990,4990,4990,0
|
|
20230811,091200,44094005,4990,4980,4990,4980,131
|
|
20230811,091100,43440325,5200,4955,5200,4940,1994
|
|
20230811,091000,33233270,4955,4955,4955,4955,1
|
|
20230811,090900,33228315,4945,4930,4945,4930,144
|
|
20230811,090800,32517145,4930,4915,4930,4910,179
|
|
20230811,090700,31637950,4915,4935,4935,4915,110
|
|
20230811,090600,31095700,4935,4945,4945,4905,1194
|
|
20230811,090500,25234810,4915,4915,4915,4915,0
|
|
20230811,090400,25234810,4915,4915,4915,4915,0
|
|
20230811,090300,25234810,4915,4915,4940,4910,1267
|
|
20230811,090200,19003815,4910,4930,4930,4900,1147
|
|
20230811,090100,13365840,4935,4950,4950,4935,405
|
|
20230811,090000,11365200,4950,4950,4950,4950,2296
|