638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193500,113500390,5200,5200,5200,5200,1570
|
|
20230809,193400,113500390,5200,5200,5200,5200,0
|
|
20230809,193300,113500390,5200,5200,5200,5200,0
|
|
20230809,193200,113500390,5200,5200,5200,5200,0
|
|
20230809,193100,113500390,5200,5200,5200,5200,0
|
|
20230809,193000,113500390,5200,5200,5200,5200,0
|
|
20230809,192900,113500390,5200,5200,5200,5200,0
|
|
20230809,192800,113500390,5200,5200,5200,5200,0
|
|
20230809,192700,113500390,5200,5200,5200,5200,0
|
|
20230809,192600,113500390,5200,5200,5200,5200,0
|
|
20230809,192500,113500390,5200,5200,5200,5200,0
|
|
20230809,192400,113500390,5200,5200,5200,5200,0
|
|
20230809,192300,113500390,5200,5200,5200,5200,0
|
|
20230809,192200,113500390,5200,5200,5200,5200,0
|
|
20230809,192100,113500390,5200,5200,5200,5200,0
|
|
20230809,192000,113500390,5200,5200,5200,5200,0
|
|
20230809,191900,113500390,5200,5200,5200,5200,0
|
|
20230809,191800,113500390,5200,5200,5200,5200,0
|
|
20230809,191700,113500390,5200,5200,5200,5200,0
|
|
20230809,191600,113500390,5200,5200,5200,5200,0
|
|
20230809,191500,113500390,5200,5200,5200,5200,0
|
|
20230809,191400,113500390,5200,5200,5200,5200,0
|
|
20230809,191300,113500390,5200,5200,5200,5200,0
|
|
20230809,191200,113500390,5200,5200,5200,5200,0
|
|
20230809,191100,113500390,5200,5200,5200,5200,0
|
|
20230809,191000,113500390,5200,5200,5200,5200,0
|
|
20230809,190900,113500390,5200,5200,5200,5200,0
|
|
20230809,190800,113500390,5200,5200,5200,5200,0
|
|
20230809,190700,113500390,5200,5200,5200,5200,0
|
|
20230809,190600,113500390,5200,5200,5200,5200,0
|
|
20230809,190500,113500390,5200,5200,5200,5200,1570
|
|
20230809,190400,113500390,5200,5200,5200,5200,0
|
|
20230809,190300,113500390,5200,5200,5200,5200,0
|
|
20230809,190200,113500390,5200,5200,5200,5200,0
|
|
20230809,190100,113500390,5200,5200,5200,5200,0
|
|
20230809,190000,113500390,5200,5200,5200,5200,0
|
|
20230809,185900,113500390,5200,5200,5200,5200,0
|
|
20230809,185800,113500390,5200,5200,5200,5200,0
|
|
20230809,185700,113500390,5200,5200,5200,5200,0
|
|
20230809,185600,113500390,5200,5200,5200,5200,0
|
|
20230809,185500,113500390,5200,5200,5200,5200,0
|
|
20230809,185400,113500390,5200,5200,5200,5200,0
|
|
20230809,185300,113500390,5200,5200,5200,5200,0
|
|
20230809,185200,113500390,5200,5200,5200,5200,0
|
|
20230809,185100,113500390,5200,5200,5200,5200,0
|
|
20230809,185000,113500390,5200,5200,5200,5200,0
|
|
20230809,184900,113500390,5200,5200,5200,5200,0
|
|
20230809,184800,113500390,5200,5200,5200,5200,0
|
|
20230809,184700,113500390,5200,5200,5200,5200,0
|
|
20230809,184600,113500390,5200,5200,5200,5200,0
|
|
20230809,184500,113500390,5200,5200,5200,5200,0
|
|
20230809,184400,113500390,5200,5200,5200,5200,0
|
|
20230809,184300,113500390,5200,5200,5200,5200,0
|
|
20230809,184200,113500390,5200,5200,5200,5200,0
|
|
20230809,184100,113500390,5200,5200,5200,5200,0
|
|
20230809,184000,113500390,5200,5200,5200,5200,0
|
|
20230809,183900,113500390,5200,5200,5200,5200,0
|
|
20230809,183800,113500390,5200,5200,5200,5200,0
|
|
20230809,183700,113500390,5200,5200,5200,5200,0
|
|
20230809,183600,113500390,5200,5200,5200,5200,0
|
|
20230809,183500,113500390,5200,5200,5200,5200,1570
|
|
20230809,183400,113500390,5200,5200,5200,5200,0
|
|
20230809,183300,113500390,5200,5200,5200,5200,0
|
|
20230809,183200,113500390,5200,5200,5200,5200,0
|
|
20230809,183100,113500390,5200,5200,5200,5200,0
|
|
20230809,183000,113500390,5200,5200,5200,5200,0
|
|
20230809,182900,113500390,5200,5200,5200,5200,0
|
|
20230809,182800,113500390,5200,5200,5200,5200,0
|
|
20230809,182700,113500390,5200,5200,5200,5200,0
|
|
20230809,182600,113500390,5200,5200,5200,5200,0
|
|
20230809,182500,113500390,5200,5200,5200,5200,0
|
|
20230809,182400,113500390,5200,5200,5200,5200,0
|
|
20230809,182300,113500390,5200,5200,5200,5200,0
|
|
20230809,182200,113500390,5200,5200,5200,5200,0
|
|
20230809,182100,113500390,5200,5200,5200,5200,0
|
|
20230809,182000,113500390,5200,5200,5200,5200,0
|
|
20230809,181900,113500390,5200,5200,5200,5200,0
|
|
20230809,181800,113500390,5200,5200,5200,5200,0
|
|
20230809,181700,113500390,5200,5200,5200,5200,0
|
|
20230809,181600,113500390,5200,5200,5200,5200,0
|
|
20230809,181500,113500390,5200,5200,5200,5200,0
|
|
20230809,181400,113500390,5200,5200,5200,5200,0
|
|
20230809,181300,113500390,5200,5200,5200,5200,0
|
|
20230809,181200,113500390,5200,5200,5200,5200,0
|
|
20230809,181100,113500390,5200,5200,5200,5200,0
|
|
20230809,181000,113500390,5200,5200,5200,5200,0
|
|
20230809,180900,113500390,5200,5200,5200,5200,0
|
|
20230809,180800,113500390,5200,5200,5200,5200,0
|
|
20230809,180700,113500390,5200,5200,5200,5200,0
|
|
20230809,180600,113500390,5200,5200,5200,5200,0
|
|
20230809,180500,113500390,5200,5200,5200,5200,1570
|
|
20230809,180400,113500390,5200,5200,5200,5200,0
|
|
20230809,180300,113500390,5200,5200,5200,5200,0
|
|
20230809,180200,113500390,5200,5200,5200,5200,0
|
|
20230809,180100,113500390,5200,5200,5200,5200,0
|
|
20230809,180000,113500390,5200,5200,5200,5200,0
|
|
20230809,175900,113500390,5200,5200,5200,5200,0
|
|
20230809,175800,113500390,5200,5200,5200,5200,0
|
|
20230809,175700,113500390,5200,5200,5200,5200,0
|
|
20230809,175600,113500390,5200,5200,5200,5200,0
|
|
20230809,175500,113500390,5200,5200,5200,5200,0
|
|
20230809,175400,113500390,5200,5200,5200,5200,0
|
|
20230809,175300,113500390,5200,5200,5200,5200,0
|
|
20230809,175200,113500390,5200,5200,5200,5200,0
|
|
20230809,175100,113500390,5200,5200,5200,5200,0
|
|
20230809,175000,113500390,5200,5200,5200,5200,0
|
|
20230809,174900,113500390,5200,5200,5200,5200,0
|
|
20230809,174800,113500390,5200,5200,5200,5200,0
|
|
20230809,174700,113500390,5200,5200,5200,5200,0
|
|
20230809,174600,113500390,5200,5200,5200,5200,0
|
|
20230809,174500,113500390,5200,5200,5200,5200,0
|
|
20230809,174400,113500390,5200,5200,5200,5200,0
|
|
20230809,174300,113500390,5200,5200,5200,5200,0
|
|
20230809,174200,113500390,5200,5200,5200,5200,0
|
|
20230809,174100,113500390,5200,5200,5200,5200,0
|
|
20230809,174000,113500390,5200,5200,5200,5200,0
|
|
20230809,173900,113500390,5200,5200,5200,5200,0
|
|
20230809,173800,113500390,5200,5200,5200,5200,0
|
|
20230809,173700,113500390,5200,5200,5200,5200,0
|
|
20230809,173600,113500390,5200,5200,5200,5200,0
|
|
20230809,173500,113500390,5200,5200,5200,5200,1570
|
|
20230809,173400,113500390,5200,5200,5200,5200,0
|
|
20230809,173300,113500390,5200,5200,5200,5200,0
|
|
20230809,173200,113500390,5200,5200,5200,5200,0
|
|
20230809,173100,113500390,5200,5200,5200,5200,0
|
|
20230809,173000,113500390,5200,5200,5200,5200,0
|
|
20230809,172900,113500390,5200,5200,5200,5200,0
|
|
20230809,172800,113500390,5200,5200,5200,5200,0
|
|
20230809,172700,113500390,5200,5200,5200,5200,0
|
|
20230809,172600,113500390,5200,5200,5200,5200,0
|
|
20230809,172500,113500390,5200,5200,5200,5200,0
|
|
20230809,172400,113500390,5200,5200,5200,5200,0
|
|
20230809,172300,113500390,5200,5200,5200,5200,0
|
|
20230809,172200,113500390,5200,5200,5200,5200,0
|
|
20230809,172100,113500390,5200,5200,5200,5200,0
|
|
20230809,172000,113500390,5200,5200,5200,5200,0
|
|
20230809,171900,113500390,5200,5200,5200,5200,0
|
|
20230809,171800,113500390,5200,5200,5200,5200,0
|
|
20230809,171700,113500390,5200,5200,5200,5200,0
|
|
20230809,171600,113500390,5200,5200,5200,5200,0
|
|
20230809,171500,113500390,5200,5200,5200,5200,0
|
|
20230809,171400,113500390,5200,5200,5200,5200,0
|
|
20230809,171300,113500390,5200,5200,5200,5200,0
|
|
20230809,171200,113500390,5200,5200,5200,5200,0
|
|
20230809,171100,113500390,5200,5200,5200,5200,0
|
|
20230809,171000,113500390,5200,5200,5200,5200,0
|
|
20230809,170900,113500390,5200,5200,5200,5200,0
|
|
20230809,170800,113500390,5200,5200,5200,5200,0
|
|
20230809,170700,113500390,5200,5200,5200,5200,0
|
|
20230809,170600,113500390,5200,5200,5200,5200,0
|
|
20230809,170500,113500390,5200,5200,5200,5200,1570
|
|
20230809,170400,113500390,5200,5200,5200,5200,0
|
|
20230809,170300,113500390,5200,5200,5200,5200,0
|
|
20230809,170200,113500390,5200,5200,5200,5200,0
|
|
20230809,170100,113500390,5200,5200,5200,5200,0
|
|
20230809,170000,113500390,5200,5200,5200,5200,0
|
|
20230809,165900,113500390,5200,5200,5200,5200,0
|
|
20230809,165800,113500390,5200,5200,5200,5200,0
|
|
20230809,165700,113500390,5200,5200,5200,5200,0
|
|
20230809,165600,113500390,5200,5200,5200,5200,0
|
|
20230809,165500,113500390,5200,5200,5200,5200,0
|
|
20230809,165400,113500390,5200,5200,5200,5200,0
|
|
20230809,165300,113500390,5200,5200,5200,5200,0
|
|
20230809,165200,113500390,5200,5200,5200,5200,0
|
|
20230809,165100,113500390,5200,5200,5200,5200,0
|
|
20230809,165000,113500390,5200,5200,5200,5200,0
|
|
20230809,164900,113500390,5200,5200,5200,5200,0
|
|
20230809,164800,113500390,5200,5200,5200,5200,0
|
|
20230809,164700,113500390,5200,5200,5200,5200,0
|
|
20230809,164600,113500390,5200,5200,5200,5200,0
|
|
20230809,164500,113500390,5200,5200,5200,5200,0
|
|
20230809,164400,113500390,5200,5200,5200,5200,0
|
|
20230809,164300,113500390,5200,5200,5200,5200,0
|
|
20230809,164200,113500390,5200,5200,5200,5200,0
|
|
20230809,164100,113500390,5200,5200,5200,5200,0
|
|
20230809,164000,113500390,5200,5200,5200,5200,0
|
|
20230809,163900,113500390,5200,5200,5200,5200,0
|
|
20230809,163800,113500390,5200,5200,5200,5200,0
|
|
20230809,163700,113500390,5200,5200,5200,5200,0
|
|
20230809,163600,113500390,5200,5200,5200,5200,0
|
|
20230809,163500,113500390,5200,5200,5200,5200,1570
|
|
20230809,163400,113500390,5200,5200,5200,5200,0
|
|
20230809,163300,113500390,5200,5200,5200,5200,0
|
|
20230809,163200,113500390,5200,5200,5200,5200,0
|
|
20230809,163100,113500390,5200,5200,5200,5200,0
|
|
20230809,163000,113500390,5200,5200,5200,5200,0
|
|
20230809,162900,113500390,5200,5200,5200,5200,0
|
|
20230809,162800,113500390,5200,5200,5200,5200,0
|
|
20230809,162700,113500390,5200,5200,5200,5200,0
|
|
20230809,162600,113500390,5200,5200,5200,5200,0
|
|
20230809,162500,113500390,5200,5200,5200,5200,0
|
|
20230809,162400,113500390,5200,5200,5200,5200,0
|
|
20230809,162300,113500390,5200,5200,5200,5200,0
|
|
20230809,162200,113500390,5200,5200,5200,5200,0
|
|
20230809,162100,113500390,5200,5200,5200,5200,0
|
|
20230809,162000,113500390,5200,5200,5200,5200,0
|
|
20230809,161900,113500390,5200,5200,5200,5200,0
|
|
20230809,161800,113500390,5200,5200,5200,5200,0
|
|
20230809,161700,113500390,5200,5200,5200,5200,0
|
|
20230809,161600,113500390,5200,5200,5200,5200,0
|
|
20230809,161500,113500390,5200,5200,5200,5200,0
|
|
20230809,161400,113500390,5200,5200,5200,5200,0
|
|
20230809,161300,113500390,5200,5200,5200,5200,0
|
|
20230809,161200,113500390,5200,5200,5200,5200,0
|
|
20230809,161100,113500390,5200,5200,5200,5200,0
|
|
20230809,161000,113500390,5200,5200,5200,5200,0
|
|
20230809,160900,113500390,5200,5200,5200,5200,0
|
|
20230809,160800,113500390,5200,5200,5200,5200,0
|
|
20230809,160700,113500390,5200,5200,5200,5200,0
|
|
20230809,160600,113500390,5200,5200,5200,5200,0
|
|
20230809,160500,113500390,5200,5200,5200,5200,1570
|
|
20230809,160400,113500390,5200,5200,5200,5200,0
|
|
20230809,160300,113500390,5200,5200,5200,5200,0
|
|
20230809,160200,113500390,5200,5200,5200,5200,0
|
|
20230809,160100,113500390,5200,5200,5200,5200,0
|
|
20230809,160000,113500390,5200,5200,5200,5200,0
|
|
20230809,155900,113500390,5200,5200,5200,5200,0
|
|
20230809,155800,113500390,5200,5200,5200,5200,0
|
|
20230809,155700,113500390,5200,5200,5200,5200,0
|
|
20230809,155600,113500390,5200,5200,5200,5200,0
|
|
20230809,155500,113500390,5200,5200,5200,5200,0
|
|
20230809,155400,113500390,5200,5200,5200,5200,0
|
|
20230809,155300,113500390,5200,5200,5200,5200,0
|
|
20230809,155200,113500390,5200,5200,5200,5200,0
|
|
20230809,155100,113500390,5200,5200,5200,5200,0
|
|
20230809,155000,113500390,5200,5200,5200,5200,0
|
|
20230809,154900,113500390,5200,5200,5200,5200,0
|
|
20230809,154800,113500390,5200,5200,5200,5200,0
|
|
20230809,154700,113500390,5200,5200,5200,5200,0
|
|
20230809,154600,113500390,5200,5200,5200,5200,0
|
|
20230809,154500,113500390,5200,5200,5200,5200,0
|
|
20230809,154400,113500390,5200,5200,5200,5200,0
|
|
20230809,154300,113500390,5200,5200,5200,5200,0
|
|
20230809,154200,113500390,5200,5200,5200,5200,0
|
|
20230809,154100,113500390,5200,5200,5200,5200,0
|
|
20230809,154000,113500390,5200,5200,5200,5200,0
|
|
20230809,153900,113500390,5200,5200,5200,5200,0
|
|
20230809,153800,113500390,5200,5200,5200,5200,0
|
|
20230809,153700,113500390,5200,5200,5200,5200,0
|
|
20230809,153600,113500390,5200,5200,5200,5200,0
|
|
20230809,153500,113500390,5200,5200,5200,5200,1570
|
|
20230809,153400,113500390,5200,5200,5200,5200,0
|
|
20230809,153300,113500390,5200,5200,5200,5200,0
|
|
20230809,153200,113500390,5200,5200,5200,5200,0
|
|
20230809,153100,113500390,5200,5200,5200,5200,0
|
|
20230809,153000,113500390,5200,5200,5200,5200,1570
|
|
20230809,152900,105336390,5220,5220,5220,5220,0
|
|
20230809,152800,105336390,5220,5220,5220,5220,0
|
|
20230809,152700,105336390,5220,5220,5220,5220,0
|
|
20230809,152600,105336390,5220,5220,5220,5220,0
|
|
20230809,152500,105336390,5220,5220,5220,5220,0
|
|
20230809,152400,105336390,5220,5220,5220,5220,0
|
|
20230809,152300,105336390,5220,5220,5220,5220,0
|
|
20230809,152200,105336390,5220,5220,5220,5220,0
|
|
20230809,152100,105336390,5220,5220,5220,5220,0
|
|
20230809,152000,105336390,5220,5220,5220,5220,0
|
|
20230809,151900,105336390,5220,5220,5220,5220,0
|
|
20230809,151800,105336390,5220,5220,5220,5220,7
|
|
20230809,151700,105299850,5200,5200,5200,5200,0
|
|
20230809,151600,105299850,5200,5200,5200,5200,0
|
|
20230809,151500,105299850,5200,5200,5200,5200,5
|
|
20230809,151400,105273850,5220,5220,5220,5220,55
|
|
20230809,151300,104986750,5220,5220,5220,5220,0
|
|
20230809,151200,104986750,5220,5210,5220,5210,200
|
|
20230809,151100,103943840,5210,5210,5210,5210,100
|
|
20230809,151000,103422840,5210,5190,5210,5190,467
|
|
20230809,150900,100995550,5190,5190,5190,5190,100
|
|
20230809,150800,100476550,5180,5190,5190,5180,25
|
|
20230809,150700,100347000,5180,5180,5180,5180,25
|
|
20230809,150600,100217500,5180,5180,5180,5180,5
|
|
20230809,150500,100191600,5190,5190,5190,5190,100
|
|
20230809,150400,99672600,5190,5190,5190,5190,30
|
|
20230809,150300,99516900,5190,5190,5190,5190,0
|
|
20230809,150200,99516900,5190,5190,5190,5190,0
|
|
20230809,150100,99516900,5190,5190,5190,5190,1
|
|
20230809,150000,99511710,5190,5190,5190,5190,0
|
|
20230809,145900,99511710,5190,5190,5190,5190,0
|
|
20230809,145800,99511710,5190,5190,5190,5190,22
|
|
20230809,145700,99397530,5170,5170,5170,5170,1
|
|
20230809,145600,99392360,5190,5190,5190,5190,0
|
|
20230809,145500,99392360,5190,5190,5190,5190,0
|
|
20230809,145400,99392360,5190,5190,5190,5190,0
|
|
20230809,145300,99392360,5190,5190,5190,5190,0
|
|
20230809,145200,99392360,5190,5190,5190,5190,0
|
|
20230809,145100,99392360,5190,5190,5190,5190,1
|
|
20230809,145000,99387170,5170,5170,5170,5170,100
|
|
20230809,144900,98870170,5190,5190,5190,5190,7
|
|
20230809,144800,98833840,5190,5190,5190,5190,0
|
|
20230809,144700,98833840,5190,5190,5190,5190,0
|
|
20230809,144600,98833840,5190,5190,5190,5190,0
|
|
20230809,144500,98833840,5190,5190,5190,5190,0
|
|
20230809,144400,98833840,5190,5190,5190,5190,0
|
|
20230809,144300,98833840,5190,5190,5190,5190,0
|
|
20230809,144200,98833840,5190,5190,5190,5190,0
|
|
20230809,144100,98833840,5190,5190,5190,5190,0
|
|
20230809,144000,98833840,5190,5190,5190,5190,0
|
|
20230809,143900,98833840,5190,5190,5190,5190,0
|
|
20230809,143800,98833840,5190,5190,5190,5190,0
|
|
20230809,143700,98833840,5190,5190,5190,5190,0
|
|
20230809,143600,98833840,5190,5190,5190,5190,0
|
|
20230809,143500,98833840,5190,5190,5190,5190,0
|
|
20230809,143400,98833840,5190,5170,5190,5170,19
|
|
20230809,143300,98735410,5190,5190,5190,5190,0
|
|
20230809,143200,98735410,5190,5190,5190,5190,0
|
|
20230809,143100,98735410,5190,5190,5190,5190,0
|
|
20230809,143000,98735410,5190,5190,5190,5190,0
|
|
20230809,142900,98735410,5190,5190,5190,5190,0
|
|
20230809,142800,98735410,5190,5190,5190,5190,64
|
|
20230809,142700,98403250,5190,5190,5190,5190,80
|
|
20230809,142600,97988050,5190,5190,5190,5190,2
|
|
20230809,142500,97977670,5170,5170,5170,5170,0
|
|
20230809,142400,97977670,5170,5170,5170,5170,0
|
|
20230809,142300,97977670,5170,5170,5170,5170,1
|
|
20230809,142200,97972500,5190,5190,5190,5190,0
|
|
20230809,142100,97972500,5190,5190,5190,5190,0
|
|
20230809,142000,97972500,5190,5170,5190,5170,70
|
|
20230809,141900,97610560,5140,5150,5150,5140,500
|
|
20230809,141800,95040430,5170,5160,5170,5150,107
|
|
20230809,141700,94489220,5170,5170,5170,5170,4
|
|
20230809,141600,94468540,5170,5170,5170,5170,121
|
|
20230809,141500,93842970,5200,5200,5200,5200,0
|
|
20230809,141400,93842970,5200,5200,5200,5200,0
|
|
20230809,141300,93842970,5200,5180,5200,5180,63
|
|
20230809,141200,93515530,5180,5180,5180,5180,0
|
|
20230809,141100,93515530,5180,5180,5180,5180,0
|
|
20230809,141000,93515530,5180,5180,5180,5180,92
|
|
20230809,140900,93038970,5180,5180,5180,5180,0
|
|
20230809,140800,93038970,5180,5180,5180,5180,0
|
|
20230809,140700,93038970,5180,5180,5180,5180,0
|
|
20230809,140600,93038970,5180,5180,5180,5180,0
|
|
20230809,140500,93038970,5180,5180,5180,5180,0
|
|
20230809,140400,93038970,5180,5180,5180,5180,0
|
|
20230809,140300,93038970,5180,5180,5180,5180,10
|
|
20230809,140200,92987170,5200,5200,5200,5200,0
|
|
20230809,140100,92987170,5200,5200,5200,5200,0
|
|
20230809,140000,92987170,5200,5200,5200,5200,0
|
|
20230809,135900,92987170,5200,5200,5200,5200,0
|
|
20230809,135800,92987170,5200,5200,5200,5200,64
|
|
20230809,135700,92654370,5200,5200,5200,5200,0
|
|
20230809,135600,92654370,5200,5200,5200,5200,0
|
|
20230809,135500,92654370,5200,5200,5200,5200,0
|
|
20230809,135400,92654370,5200,5200,5200,5200,2
|
|
20230809,135300,92643970,5170,5170,5170,5170,0
|
|
20230809,135200,92643970,5170,5170,5170,5170,0
|
|
20230809,135100,92643970,5170,5170,5170,5170,0
|
|
20230809,135000,92643970,5170,5170,5170,5170,1
|
|
20230809,134900,92638800,5190,5190,5190,5190,0
|
|
20230809,134800,92638800,5190,5190,5190,5190,0
|
|
20230809,134700,92638800,5190,5190,5190,5190,0
|
|
20230809,134600,92638800,5190,5190,5190,5190,0
|
|
20230809,134500,92638800,5190,5190,5190,5190,0
|
|
20230809,134400,92638800,5190,5190,5190,5190,0
|
|
20230809,134300,92638800,5190,5190,5190,5190,0
|
|
20230809,134200,92638800,5190,5190,5190,5190,0
|
|
20230809,134100,92638800,5190,5190,5190,5190,0
|
|
20230809,134000,92638800,5190,5190,5190,5190,0
|
|
20230809,133900,92638800,5190,5190,5190,5190,1
|
|
20230809,133800,92633610,5190,5190,5190,5190,3
|
|
20230809,133700,92618040,5190,5190,5190,5190,164
|
|
20230809,133600,91766880,5190,5190,5190,5190,1
|
|
20230809,133500,91761690,5200,5200,5200,5200,0
|
|
20230809,133400,91761690,5200,5200,5200,5200,0
|
|
20230809,133300,91761690,5200,5200,5200,5200,0
|
|
20230809,133200,91761690,5200,5200,5200,5200,0
|
|
20230809,133100,91761690,5200,5200,5200,5200,4
|
|
20230809,133000,91740890,5200,5200,5200,5200,1
|
|
20230809,132900,91735690,5190,5180,5190,5140,2008
|
|
20230809,132800,81397470,5220,5220,5220,5220,0
|
|
20230809,132700,81397470,5220,5220,5220,5220,0
|
|
20230809,132600,81397470,5220,5220,5220,5220,0
|
|
20230809,132500,81397470,5220,5220,5220,5220,0
|
|
20230809,132400,81397470,5220,5220,5220,5220,0
|
|
20230809,132300,81397470,5220,5220,5220,5220,6
|
|
20230809,132200,81366150,5220,5220,5220,5220,0
|
|
20230809,132100,81366150,5220,5220,5220,5220,0
|
|
20230809,132000,81366150,5220,5220,5220,5220,0
|
|
20230809,131900,81366150,5220,5220,5220,5220,0
|
|
20230809,131800,81366150,5220,5220,5220,5220,2
|
|
20230809,131700,81355710,5210,5210,5210,5210,0
|
|
20230809,131600,81355710,5210,5210,5210,5210,0
|
|
20230809,131500,81355710,5210,5210,5210,5210,83
|
|
20230809,131400,80923280,5210,5210,5210,5210,17
|
|
20230809,131300,80834710,5220,5220,5220,5220,0
|
|
20230809,131200,80834710,5220,5220,5220,5220,0
|
|
20230809,131100,80834710,5220,5220,5220,5220,0
|
|
20230809,131000,80834710,5220,5220,5220,5220,0
|
|
20230809,130900,80834710,5220,5220,5220,5220,0
|
|
20230809,130800,80834710,5220,5220,5220,5220,0
|
|
20230809,130700,80834710,5220,5220,5220,5220,0
|
|
20230809,130600,80834710,5220,5220,5220,5220,0
|
|
20230809,130500,80834710,5220,5220,5220,5220,0
|
|
20230809,130400,80834710,5220,5220,5220,5220,0
|
|
20230809,130300,80834710,5220,5220,5220,5220,0
|
|
20230809,130200,80834710,5220,5220,5220,5220,0
|
|
20230809,130100,80834710,5220,5220,5220,5220,287
|
|
20230809,130000,79336570,5220,5220,5220,5220,0
|
|
20230809,125900,79336570,5220,5220,5220,5220,0
|
|
20230809,125800,79336570,5220,5220,5220,5220,0
|
|
20230809,125700,79336570,5220,5220,5220,5220,452
|
|
20230809,125600,76977130,5220,5220,5220,5220,0
|
|
20230809,125500,76977130,5220,5220,5220,5220,0
|
|
20230809,125400,76977130,5220,5220,5220,5220,0
|
|
20230809,125300,76977130,5220,5220,5220,5220,30
|
|
20230809,125200,76820530,5210,5210,5210,5210,816
|
|
20230809,125100,72569170,5200,5200,5200,5200,343
|
|
20230809,125000,70785570,5200,5200,5200,5200,0
|
|
20230809,124900,70785570,5200,5200,5200,5200,0
|
|
20230809,124800,70785570,5200,5200,5200,5200,0
|
|
20230809,124700,70785570,5200,5200,5200,5200,0
|
|
20230809,124600,70785570,5200,5200,5200,5200,0
|
|
20230809,124500,70785570,5200,5200,5200,5200,0
|
|
20230809,124400,70785570,5200,5200,5200,5200,0
|
|
20230809,124300,70785570,5200,5200,5200,5200,15
|
|
20230809,124200,70707570,5200,5200,5200,5200,0
|
|
20230809,124100,70707570,5200,5200,5200,5200,2
|
|
20230809,124000,70697170,5200,5200,5200,5200,59
|
|
20230809,123900,70390370,5200,5200,5200,5200,0
|
|
20230809,123800,70390370,5200,5200,5200,5200,0
|
|
20230809,123700,70390370,5200,5200,5200,5200,0
|
|
20230809,123600,70390370,5200,5200,5200,5200,0
|
|
20230809,123500,70390370,5200,5200,5200,5200,1
|
|
20230809,123400,70385170,5200,5200,5200,5200,0
|
|
20230809,123300,70385170,5200,5200,5200,5200,17
|
|
20230809,123200,70296770,5200,5200,5200,5200,0
|
|
20230809,123100,70296770,5200,5200,5200,5200,0
|
|
20230809,123000,70296770,5200,5200,5200,5200,0
|
|
20230809,122900,70296770,5200,5200,5200,5200,0
|
|
20230809,122800,70296770,5200,5200,5200,5200,0
|
|
20230809,122700,70296770,5200,5200,5200,5200,0
|
|
20230809,122600,70296770,5200,5200,5200,5200,0
|
|
20230809,122500,70296770,5200,5200,5200,5200,0
|
|
20230809,122400,70296770,5200,5210,5210,5200,636
|
|
20230809,122300,66983300,5200,5200,5200,5200,168
|
|
20230809,122200,66109700,5200,5200,5200,5200,0
|
|
20230809,122100,66109700,5200,5200,5200,5200,0
|
|
20230809,122000,66109700,5200,5200,5200,5200,0
|
|
20230809,121900,66109700,5200,5200,5200,5200,0
|
|
20230809,121800,66109700,5200,5200,5200,5200,0
|
|
20230809,121700,66109700,5200,5200,5200,5200,0
|
|
20230809,121600,66109700,5200,5200,5200,5200,0
|
|
20230809,121500,66109700,5200,5200,5200,5200,0
|
|
20230809,121400,66109700,5200,5200,5200,5200,0
|
|
20230809,121300,66109700,5200,5200,5200,5200,0
|
|
20230809,121200,66109700,5200,5200,5200,5200,0
|
|
20230809,121100,66109700,5200,5200,5200,5200,0
|
|
20230809,121000,66109700,5200,5200,5200,5200,0
|
|
20230809,120900,66109700,5200,5200,5200,5200,0
|
|
20230809,120800,66109700,5200,5200,5200,5200,0
|
|
20230809,120700,66109700,5200,5200,5200,5200,2
|
|
20230809,120600,66099300,5180,5180,5180,5180,10
|
|
20230809,120500,66047500,5210,5210,5210,5210,0
|
|
20230809,120400,66047500,5210,5210,5210,5210,0
|
|
20230809,120300,66047500,5210,5210,5210,5210,0
|
|
20230809,120200,66047500,5210,5210,5210,5210,0
|
|
20230809,120100,66047500,5210,5210,5210,5210,0
|
|
20230809,120000,66047500,5210,5210,5210,5210,0
|
|
20230809,115900,66047500,5210,5210,5210,5210,5
|
|
20230809,115800,66021450,5210,5210,5210,5210,0
|
|
20230809,115700,66021450,5210,5210,5210,5210,1
|
|
20230809,115600,66016240,5210,5210,5210,5210,0
|
|
20230809,115500,66016240,5210,5210,5210,5210,0
|
|
20230809,115400,66016240,5210,5210,5210,5210,0
|
|
20230809,115300,66016240,5210,5210,5210,5210,0
|
|
20230809,115200,66016240,5210,5210,5210,5210,0
|
|
20230809,115100,66016240,5210,5210,5210,5210,0
|
|
20230809,115000,66016240,5210,5210,5210,5210,0
|
|
20230809,114900,66016240,5210,5210,5210,5210,0
|
|
20230809,114800,66016240,5210,5210,5210,5210,0
|
|
20230809,114700,66016240,5210,5210,5210,5210,0
|
|
20230809,114600,66016240,5210,5210,5210,5210,10
|
|
20230809,114500,65964140,5180,5180,5180,5180,1
|
|
20230809,114400,65958960,5210,5210,5210,5210,40
|
|
20230809,114300,65750560,5210,5210,5210,5210,0
|
|
20230809,114200,65750560,5210,5210,5210,5210,5
|
|
20230809,114100,65724510,5210,5210,5210,5210,11
|
|
20230809,114000,65667200,5200,5200,5200,5200,0
|
|
20230809,113900,65667200,5200,5200,5200,5200,7
|
|
20230809,113800,65630800,5200,5200,5200,5200,0
|
|
20230809,113700,65630800,5200,5200,5200,5200,0
|
|
20230809,113600,65630800,5200,5200,5200,5200,0
|
|
20230809,113500,65630800,5200,5200,5200,5200,0
|
|
20230809,113400,65630800,5200,5200,5200,5200,10
|
|
20230809,113300,65578800,5200,5200,5200,5200,0
|
|
20230809,113200,65578800,5200,5200,5200,5200,0
|
|
20230809,113100,65578800,5200,5200,5200,5200,100
|
|
20230809,113000,65058800,5210,5210,5210,5210,0
|
|
20230809,112900,65058800,5210,5210,5210,5210,0
|
|
20230809,112800,65058800,5210,5210,5210,5210,0
|
|
20230809,112700,65058800,5210,5210,5210,5210,0
|
|
20230809,112600,65058800,5210,5210,5210,5210,0
|
|
20230809,112500,65058800,5210,5210,5210,5210,0
|
|
20230809,112400,65058800,5210,5210,5210,5210,0
|
|
20230809,112300,65058800,5210,5210,5210,5210,0
|
|
20230809,112200,65058800,5210,5210,5210,5210,0
|
|
20230809,112100,65058800,5210,5200,5210,5200,2
|
|
20230809,112000,65048390,5170,5200,5200,5170,4
|
|
20230809,111900,65027650,5210,5210,5210,5210,0
|
|
20230809,111800,65027650,5210,5170,5210,5170,42
|
|
20230809,111700,64810430,5170,5170,5170,5170,1
|
|
20230809,111600,64805260,5210,5210,5210,5210,0
|
|
20230809,111500,64805260,5210,5210,5210,5210,0
|
|
20230809,111400,64805260,5210,5210,5210,5210,0
|
|
20230809,111300,64805260,5210,5210,5210,5210,0
|
|
20230809,111200,64805260,5210,5210,5210,5210,0
|
|
20230809,111100,64805260,5210,5190,5210,5190,5
|
|
20230809,111000,64779230,5200,5200,5200,5200,0
|
|
20230809,110900,64779230,5200,5200,5200,5200,0
|
|
20230809,110800,64779230,5200,5200,5200,5200,0
|
|
20230809,110700,64779230,5200,5200,5200,5190,179
|
|
20230809,110600,63848440,5210,5210,5210,5210,0
|
|
20230809,110500,63848440,5210,5200,5210,5200,16
|
|
20230809,110400,63765230,5200,5210,5210,5200,146
|
|
20230809,110300,63006010,5210,5210,5210,5210,0
|
|
20230809,110200,63006010,5210,5210,5210,5210,0
|
|
20230809,110100,63006010,5210,5210,5210,5210,0
|
|
20230809,110000,63006010,5210,5210,5210,5210,0
|
|
20230809,105900,63006010,5210,5210,5210,5210,2
|
|
20230809,105800,62995590,5210,5210,5210,5210,300
|
|
20230809,105700,61432590,5200,5200,5200,5200,875
|
|
20230809,105600,56882590,5200,5200,5200,5200,0
|
|
20230809,105500,56882590,5200,5190,5200,5190,111
|
|
20230809,105400,56306480,5200,5190,5200,5190,67
|
|
20230809,105300,55958710,5190,5190,5190,5190,68
|
|
20230809,105200,55605790,5200,5190,5200,5190,500
|
|
20230809,105100,53005830,5190,5160,5190,5160,908
|
|
20230809,105000,48294730,5150,5180,5180,5150,627
|
|
20230809,104900,45051610,5180,5170,5180,5170,91
|
|
20230809,104800,44581030,5160,5160,5160,5160,174
|
|
20230809,104700,43683190,5160,5160,5170,5150,803
|
|
20230809,104600,39532810,5150,5130,5150,5130,1075
|
|
20230809,104500,34007260,5120,5110,5120,5110,210
|
|
20230809,104400,32932160,5110,5120,5120,5110,116
|
|
20230809,104300,32338550,5110,5110,5110,5110,100
|
|
20230809,104200,31827550,5100,5100,5100,5100,0
|
|
20230809,104100,31827550,5100,5100,5100,5100,1
|
|
20230809,104000,31822450,5100,5100,5100,5100,100
|
|
20230809,103900,31312450,5110,5110,5110,5110,0
|
|
20230809,103800,31312450,5110,5110,5110,5110,0
|
|
20230809,103700,31312450,5110,5110,5110,5110,0
|
|
20230809,103600,31312450,5110,5110,5110,5110,0
|
|
20230809,103500,31312450,5110,5110,5110,5110,0
|
|
20230809,103400,31312450,5110,5110,5110,5110,0
|
|
20230809,103300,31312450,5110,5110,5110,5110,0
|
|
20230809,103200,31312450,5110,5110,5110,5110,0
|
|
20230809,103100,31312450,5110,5110,5110,5110,2
|
|
20230809,103000,31302230,5110,5110,5110,5110,200
|
|
20230809,102900,30280230,5100,5100,5100,5100,0
|
|
20230809,102800,30280230,5100,5100,5100,5100,1
|
|
20230809,102700,30275130,5110,5110,5110,5110,80
|
|
20230809,102600,29866330,5120,5120,5120,5120,0
|
|
20230809,102500,29866330,5120,5120,5120,5120,0
|
|
20230809,102400,29866330,5120,5120,5120,5120,0
|
|
20230809,102300,29866330,5120,5120,5120,5120,0
|
|
20230809,102200,29866330,5120,5100,5120,5100,200
|
|
20230809,102100,28845710,5100,5100,5100,5100,1
|
|
20230809,102000,28840610,5090,5090,5090,5090,1
|
|
20230809,101900,28835520,5090,5090,5090,5090,0
|
|
20230809,101800,28835520,5090,5090,5090,5090,0
|
|
20230809,101700,28835520,5090,5090,5090,5090,0
|
|
20230809,101600,28835520,5090,5090,5090,5090,0
|
|
20230809,101500,28835520,5090,5090,5090,5090,0
|
|
20230809,101400,28835520,5090,5090,5090,5090,0
|
|
20230809,101300,28835520,5090,5090,5090,5090,0
|
|
20230809,101200,28835520,5090,5090,5090,5090,155
|
|
20230809,101100,28046570,5080,5080,5080,5080,0
|
|
20230809,101000,28046570,5080,5080,5080,5080,0
|
|
20230809,100900,28046570,5080,5080,5080,5080,0
|
|
20230809,100800,28046570,5080,5080,5080,5080,3
|
|
20230809,100700,28031330,5090,5090,5090,5090,0
|
|
20230809,100600,28031330,5090,5090,5090,5090,0
|
|
20230809,100500,28031330,5090,5090,5090,5090,0
|
|
20230809,100400,28031330,5090,5080,5090,5080,171
|
|
20230809,100300,27162310,5080,5080,5080,5080,121
|
|
20230809,100200,26547630,5060,5060,5060,5060,0
|
|
20230809,100100,26547630,5060,5060,5060,5060,234
|
|
20230809,100000,25363590,5060,5060,5060,5060,0
|
|
20230809,095900,25363590,5060,5060,5060,5060,62
|
|
20230809,095800,25049870,5060,5060,5060,5060,100
|
|
20230809,095700,24543870,5050,5050,5050,5050,0
|
|
20230809,095600,24543870,5050,5050,5050,5050,21
|
|
20230809,095500,24437820,5030,5030,5030,5030,0
|
|
20230809,095400,24437820,5030,5030,5030,5030,0
|
|
20230809,095300,24437820,5030,5030,5030,5030,0
|
|
20230809,095200,24437820,5030,5030,5030,5030,142
|
|
20230809,095100,23723560,5020,5020,5020,5020,0
|
|
20230809,095000,23723560,5020,5040,5040,5020,2000
|
|
20230809,094900,13668810,5040,5040,5040,5040,0
|
|
20230809,094800,13668810,5040,5040,5040,5040,0
|
|
20230809,094700,13668810,5040,5040,5040,5040,0
|
|
20230809,094600,13668810,5040,5040,5040,5040,0
|
|
20230809,094500,13668810,5040,5060,5060,5040,159
|
|
20230809,094400,12867170,5050,5050,5050,5050,0
|
|
20230809,094300,12867170,5050,5050,5050,5050,0
|
|
20230809,094200,12867170,5050,5050,5050,5050,0
|
|
20230809,094100,12867170,5050,5050,5050,5050,0
|
|
20230809,094000,12867170,5050,5050,5050,5050,0
|
|
20230809,093900,12867170,5050,5070,5080,5050,6
|
|
20230809,093800,12836730,5080,5070,5080,5070,2
|
|
20230809,093700,12826580,5070,5070,5070,5070,17
|
|
20230809,093600,12740390,5070,5070,5070,5070,4
|
|
20230809,093500,12720110,5070,5070,5070,5070,2
|
|
20230809,093400,12709970,5060,5060,5060,5060,35
|
|
20230809,093300,12532870,5070,5070,5070,5070,109
|
|
20230809,093200,11980240,5070,5070,5070,5070,0
|
|
20230809,093100,11980240,5070,5070,5070,5070,1
|
|
20230809,093000,11975170,5060,5060,5060,5060,0
|
|
20230809,092900,11975170,5060,5060,5060,5060,0
|
|
20230809,092800,11975170,5060,5060,5060,5060,0
|
|
20230809,092700,11975170,5060,5060,5060,5060,0
|
|
20230809,092600,11975170,5060,5060,5060,5060,0
|
|
20230809,092500,11975170,5060,5060,5060,5060,0
|
|
20230809,092400,11975170,5060,5060,5060,5060,0
|
|
20230809,092300,11975170,5060,5060,5060,5060,0
|
|
20230809,092200,11975170,5060,5060,5060,5060,0
|
|
20230809,092100,11975170,5060,5060,5060,5060,0
|
|
20230809,092000,11975170,5060,5060,5060,5060,1
|
|
20230809,091900,11970110,5050,5050,5050,5050,1
|
|
20230809,091800,11965060,5060,5060,5060,5060,3
|
|
20230809,091700,11949880,5060,5070,5070,5060,7
|
|
20230809,091600,11914420,5060,5060,5060,5060,29
|
|
20230809,091500,11767680,5060,5030,5060,5030,52
|
|
20230809,091400,11505050,5030,5030,5030,5030,0
|
|
20230809,091300,11505050,5030,5030,5030,5030,0
|
|
20230809,091200,11505050,5030,5030,5030,5030,700
|
|
20230809,091100,7984050,5050,5050,5050,5050,7
|
|
20230809,091000,7948700,5030,5030,5030,5030,0
|
|
20230809,090900,7948700,5030,5030,5030,5030,0
|
|
20230809,090800,7948700,5030,5040,5040,5030,1000
|
|
20230809,090700,2916880,5040,5040,5040,5040,0
|
|
20230809,090600,2916880,5040,5040,5040,5040,1
|
|
20230809,090500,2911840,5050,5050,5050,5050,3
|
|
20230809,090400,2896690,5050,5050,5050,5050,211
|
|
20230809,090300,1831140,5030,5030,5030,5030,0
|
|
20230809,090200,1831140,5030,5030,5030,5030,20
|
|
20230809,090100,1730540,5040,5040,5040,5040,22
|
|
20230809,090000,1619660,5030,5030,5030,5030,322
|