638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193500,51890700,5260,5260,5260,5260,1984
|
|
20230810,193400,51890700,5260,5260,5260,5260,0
|
|
20230810,193300,51890700,5260,5260,5260,5260,0
|
|
20230810,193200,51890700,5260,5260,5260,5260,0
|
|
20230810,193100,51890700,5260,5260,5260,5260,0
|
|
20230810,193000,51890700,5260,5260,5260,5260,0
|
|
20230810,192900,51890700,5260,5260,5260,5260,0
|
|
20230810,192800,51890700,5260,5260,5260,5260,0
|
|
20230810,192700,51890700,5260,5260,5260,5260,0
|
|
20230810,192600,51890700,5260,5260,5260,5260,0
|
|
20230810,192500,51890700,5260,5260,5260,5260,0
|
|
20230810,192400,51890700,5260,5260,5260,5260,0
|
|
20230810,192300,51890700,5260,5260,5260,5260,0
|
|
20230810,192200,51890700,5260,5260,5260,5260,0
|
|
20230810,192100,51890700,5260,5260,5260,5260,0
|
|
20230810,192000,51890700,5260,5260,5260,5260,0
|
|
20230810,191900,51890700,5260,5260,5260,5260,0
|
|
20230810,191800,51890700,5260,5260,5260,5260,0
|
|
20230810,191700,51890700,5260,5260,5260,5260,0
|
|
20230810,191600,51890700,5260,5260,5260,5260,0
|
|
20230810,191500,51890700,5260,5260,5260,5260,0
|
|
20230810,191400,51890700,5260,5260,5260,5260,0
|
|
20230810,191300,51890700,5260,5260,5260,5260,0
|
|
20230810,191200,51890700,5260,5260,5260,5260,0
|
|
20230810,191100,51890700,5260,5260,5260,5260,0
|
|
20230810,191000,51890700,5260,5260,5260,5260,0
|
|
20230810,190900,51890700,5260,5260,5260,5260,0
|
|
20230810,190800,51890700,5260,5260,5260,5260,0
|
|
20230810,190700,51890700,5260,5260,5260,5260,0
|
|
20230810,190600,51890700,5260,5260,5260,5260,0
|
|
20230810,190500,51890700,5260,5260,5260,5260,1984
|
|
20230810,190400,51890700,5260,5260,5260,5260,0
|
|
20230810,190300,51890700,5260,5260,5260,5260,0
|
|
20230810,190200,51890700,5260,5260,5260,5260,0
|
|
20230810,190100,51890700,5260,5260,5260,5260,0
|
|
20230810,190000,51890700,5260,5260,5260,5260,0
|
|
20230810,185900,51890700,5260,5260,5260,5260,0
|
|
20230810,185800,51890700,5260,5260,5260,5260,0
|
|
20230810,185700,51890700,5260,5260,5260,5260,0
|
|
20230810,185600,51890700,5260,5260,5260,5260,0
|
|
20230810,185500,51890700,5260,5260,5260,5260,0
|
|
20230810,185400,51890700,5260,5260,5260,5260,0
|
|
20230810,185300,51890700,5260,5260,5260,5260,0
|
|
20230810,185200,51890700,5260,5260,5260,5260,0
|
|
20230810,185100,51890700,5260,5260,5260,5260,0
|
|
20230810,185000,51890700,5260,5260,5260,5260,0
|
|
20230810,184900,51890700,5260,5260,5260,5260,0
|
|
20230810,184800,51890700,5260,5260,5260,5260,0
|
|
20230810,184700,51890700,5260,5260,5260,5260,0
|
|
20230810,184600,51890700,5260,5260,5260,5260,0
|
|
20230810,184500,51890700,5260,5260,5260,5260,0
|
|
20230810,184400,51890700,5260,5260,5260,5260,0
|
|
20230810,184300,51890700,5260,5260,5260,5260,0
|
|
20230810,184200,51890700,5260,5260,5260,5260,0
|
|
20230810,184100,51890700,5260,5260,5260,5260,0
|
|
20230810,184000,51890700,5260,5260,5260,5260,0
|
|
20230810,183900,51890700,5260,5260,5260,5260,0
|
|
20230810,183800,51890700,5260,5260,5260,5260,0
|
|
20230810,183700,51890700,5260,5260,5260,5260,0
|
|
20230810,183600,51890700,5260,5260,5260,5260,0
|
|
20230810,183500,51890700,5260,5260,5260,5260,1984
|
|
20230810,183400,51890700,5260,5260,5260,5260,0
|
|
20230810,183300,51890700,5260,5260,5260,5260,0
|
|
20230810,183200,51890700,5260,5260,5260,5260,0
|
|
20230810,183100,51890700,5260,5260,5260,5260,0
|
|
20230810,183000,51890700,5260,5260,5260,5260,0
|
|
20230810,182900,51890700,5260,5260,5260,5260,0
|
|
20230810,182800,51890700,5260,5260,5260,5260,0
|
|
20230810,182700,51890700,5260,5260,5260,5260,0
|
|
20230810,182600,51890700,5260,5260,5260,5260,0
|
|
20230810,182500,51890700,5260,5260,5260,5260,0
|
|
20230810,182400,51890700,5260,5260,5260,5260,0
|
|
20230810,182300,51890700,5260,5260,5260,5260,0
|
|
20230810,182200,51890700,5260,5260,5260,5260,0
|
|
20230810,182100,51890700,5260,5260,5260,5260,0
|
|
20230810,182000,51890700,5260,5260,5260,5260,0
|
|
20230810,181900,51890700,5260,5260,5260,5260,0
|
|
20230810,181800,51890700,5260,5260,5260,5260,0
|
|
20230810,181700,51890700,5260,5260,5260,5260,0
|
|
20230810,181600,51890700,5260,5260,5260,5260,0
|
|
20230810,181500,51890700,5260,5260,5260,5260,0
|
|
20230810,181400,51890700,5260,5260,5260,5260,0
|
|
20230810,181300,51890700,5260,5260,5260,5260,0
|
|
20230810,181200,51890700,5260,5260,5260,5260,0
|
|
20230810,181100,51890700,5260,5260,5260,5260,0
|
|
20230810,181000,51890700,5260,5260,5260,5260,0
|
|
20230810,180900,51890700,5260,5260,5260,5260,0
|
|
20230810,180800,51890700,5260,5260,5260,5260,0
|
|
20230810,180700,51890700,5260,5260,5260,5260,0
|
|
20230810,180600,51890700,5260,5260,5260,5260,0
|
|
20230810,180500,51890700,5260,5260,5260,5260,1984
|
|
20230810,180400,51890700,5260,5260,5260,5260,0
|
|
20230810,180300,51890700,5260,5260,5260,5260,0
|
|
20230810,180200,51890700,5260,5260,5260,5260,0
|
|
20230810,180100,51890700,5260,5260,5260,5260,0
|
|
20230810,180000,51890700,5260,5260,5260,5260,0
|
|
20230810,175900,51890700,5260,5260,5260,5260,0
|
|
20230810,175800,51890700,5260,5260,5260,5260,0
|
|
20230810,175700,51890700,5260,5260,5260,5260,0
|
|
20230810,175600,51890700,5260,5260,5260,5260,0
|
|
20230810,175500,51890700,5260,5260,5260,5260,0
|
|
20230810,175400,51890700,5260,5260,5260,5260,0
|
|
20230810,175300,51890700,5260,5260,5260,5260,0
|
|
20230810,175200,51890700,5260,5260,5260,5260,0
|
|
20230810,175100,51890700,5260,5260,5260,5260,0
|
|
20230810,175000,51890700,5260,5260,5260,5260,0
|
|
20230810,174900,51890700,5260,5260,5260,5260,0
|
|
20230810,174800,51890700,5260,5260,5260,5260,0
|
|
20230810,174700,51890700,5260,5260,5260,5260,0
|
|
20230810,174600,51890700,5260,5260,5260,5260,0
|
|
20230810,174500,51890700,5260,5260,5260,5260,0
|
|
20230810,174400,51890700,5260,5260,5260,5260,0
|
|
20230810,174300,51890700,5260,5260,5260,5260,0
|
|
20230810,174200,51890700,5260,5260,5260,5260,0
|
|
20230810,174100,51890700,5260,5260,5260,5260,0
|
|
20230810,174000,51890700,5260,5260,5260,5260,0
|
|
20230810,173900,51890700,5260,5260,5260,5260,0
|
|
20230810,173800,51890700,5260,5260,5260,5260,0
|
|
20230810,173700,51890700,5260,5260,5260,5260,0
|
|
20230810,173600,51890700,5260,5260,5260,5260,0
|
|
20230810,173500,51890700,5260,5260,5260,5260,1984
|
|
20230810,173400,51890700,5260,5260,5260,5260,0
|
|
20230810,173300,51890700,5260,5260,5260,5260,0
|
|
20230810,173200,51890700,5260,5260,5260,5260,0
|
|
20230810,173100,51890700,5260,5260,5260,5260,0
|
|
20230810,173000,51890700,5260,5260,5260,5260,0
|
|
20230810,172900,51890700,5260,5260,5260,5260,0
|
|
20230810,172800,51890700,5260,5260,5260,5260,0
|
|
20230810,172700,51890700,5260,5260,5260,5260,0
|
|
20230810,172600,51890700,5260,5260,5260,5260,0
|
|
20230810,172500,51890700,5260,5260,5260,5260,0
|
|
20230810,172400,51890700,5260,5260,5260,5260,0
|
|
20230810,172300,51890700,5260,5260,5260,5260,0
|
|
20230810,172200,51890700,5260,5260,5260,5260,0
|
|
20230810,172100,51890700,5260,5260,5260,5260,0
|
|
20230810,172000,51890700,5260,5260,5260,5260,0
|
|
20230810,171900,51890700,5260,5260,5260,5260,0
|
|
20230810,171800,51890700,5260,5260,5260,5260,0
|
|
20230810,171700,51890700,5260,5260,5260,5260,0
|
|
20230810,171600,51890700,5260,5260,5260,5260,0
|
|
20230810,171500,51890700,5260,5260,5260,5260,0
|
|
20230810,171400,51890700,5260,5260,5260,5260,0
|
|
20230810,171300,51890700,5260,5260,5260,5260,0
|
|
20230810,171200,51890700,5260,5260,5260,5260,0
|
|
20230810,171100,51890700,5260,5260,5260,5260,0
|
|
20230810,171000,51890700,5260,5260,5260,5260,0
|
|
20230810,170900,51890700,5260,5260,5260,5260,0
|
|
20230810,170800,51890700,5260,5260,5260,5260,0
|
|
20230810,170700,51890700,5260,5260,5260,5260,0
|
|
20230810,170600,51890700,5260,5260,5260,5260,0
|
|
20230810,170500,51890700,5260,5260,5260,5260,1984
|
|
20230810,170400,51890700,5260,5260,5260,5260,0
|
|
20230810,170300,51890700,5260,5260,5260,5260,0
|
|
20230810,170200,51890700,5260,5260,5260,5260,0
|
|
20230810,170100,51890700,5260,5260,5260,5260,0
|
|
20230810,170000,51890700,5260,5260,5260,5260,0
|
|
20230810,165900,51890700,5260,5260,5260,5260,0
|
|
20230810,165800,51890700,5260,5260,5260,5260,0
|
|
20230810,165700,51890700,5260,5260,5260,5260,0
|
|
20230810,165600,51890700,5260,5260,5260,5260,0
|
|
20230810,165500,51890700,5260,5260,5260,5260,0
|
|
20230810,165400,51890700,5260,5260,5260,5260,0
|
|
20230810,165300,51890700,5260,5260,5260,5260,0
|
|
20230810,165200,51890700,5260,5260,5260,5260,0
|
|
20230810,165100,51890700,5260,5260,5260,5260,0
|
|
20230810,165000,51890700,5260,5260,5260,5260,0
|
|
20230810,164900,51890700,5260,5260,5260,5260,0
|
|
20230810,164800,51890700,5260,5260,5260,5260,0
|
|
20230810,164700,51890700,5260,5260,5260,5260,0
|
|
20230810,164600,51890700,5260,5260,5260,5260,0
|
|
20230810,164500,51890700,5260,5260,5260,5260,0
|
|
20230810,164400,51890700,5260,5260,5260,5260,0
|
|
20230810,164300,51890700,5260,5260,5260,5260,0
|
|
20230810,164200,51890700,5260,5260,5260,5260,0
|
|
20230810,164100,51890700,5260,5260,5260,5260,0
|
|
20230810,164000,51890700,5260,5260,5260,5260,0
|
|
20230810,163900,51890700,5260,5260,5260,5260,0
|
|
20230810,163800,51890700,5260,5260,5260,5260,0
|
|
20230810,163700,51890700,5260,5260,5260,5260,0
|
|
20230810,163600,51890700,5260,5260,5260,5260,0
|
|
20230810,163500,51890700,5260,5260,5260,5260,1984
|
|
20230810,163400,51890700,5260,5260,5260,5260,0
|
|
20230810,163300,51890700,5260,5260,5260,5260,0
|
|
20230810,163200,51890700,5260,5260,5260,5260,0
|
|
20230810,163100,51890700,5260,5260,5260,5260,0
|
|
20230810,163000,51890700,5260,5260,5260,5260,0
|
|
20230810,162900,51890700,5260,5260,5260,5260,0
|
|
20230810,162800,51890700,5260,5260,5260,5260,0
|
|
20230810,162700,51890700,5260,5260,5260,5260,0
|
|
20230810,162600,51890700,5260,5260,5260,5260,0
|
|
20230810,162500,51890700,5260,5260,5260,5260,0
|
|
20230810,162400,51890700,5260,5260,5260,5260,0
|
|
20230810,162300,51890700,5260,5260,5260,5260,0
|
|
20230810,162200,51890700,5260,5260,5260,5260,0
|
|
20230810,162100,51890700,5260,5260,5260,5260,0
|
|
20230810,162000,51890700,5260,5260,5260,5260,0
|
|
20230810,161900,51890700,5260,5260,5260,5260,0
|
|
20230810,161800,51890700,5260,5260,5260,5260,0
|
|
20230810,161700,51890700,5260,5260,5260,5260,0
|
|
20230810,161600,51890700,5260,5260,5260,5260,0
|
|
20230810,161500,51890700,5260,5260,5260,5260,0
|
|
20230810,161400,51890700,5260,5260,5260,5260,0
|
|
20230810,161300,51890700,5260,5260,5260,5260,0
|
|
20230810,161200,51890700,5260,5260,5260,5260,0
|
|
20230810,161100,51890700,5260,5260,5260,5260,0
|
|
20230810,161000,51890700,5260,5260,5260,5260,0
|
|
20230810,160900,51890700,5260,5260,5260,5260,0
|
|
20230810,160800,51890700,5260,5260,5260,5260,0
|
|
20230810,160700,51890700,5260,5260,5260,5260,0
|
|
20230810,160600,51890700,5260,5260,5260,5260,0
|
|
20230810,160500,51890700,5260,5260,5260,5260,1984
|
|
20230810,160400,51890700,5260,5260,5260,5260,0
|
|
20230810,160300,51890700,5260,5260,5260,5260,0
|
|
20230810,160200,51890700,5260,5260,5260,5260,0
|
|
20230810,160100,51890700,5260,5260,5260,5260,0
|
|
20230810,160000,51890700,5260,5260,5260,5260,0
|
|
20230810,155900,51890700,5260,5260,5260,5260,0
|
|
20230810,155800,51890700,5260,5260,5260,5260,0
|
|
20230810,155700,51890700,5260,5260,5260,5260,0
|
|
20230810,155600,51890700,5260,5260,5260,5260,0
|
|
20230810,155500,51890700,5260,5260,5260,5260,0
|
|
20230810,155400,51890700,5260,5260,5260,5260,0
|
|
20230810,155300,51890700,5260,5260,5260,5260,0
|
|
20230810,155200,51890700,5260,5260,5260,5260,0
|
|
20230810,155100,51890700,5260,5260,5260,5260,0
|
|
20230810,155000,51890700,5260,5260,5260,5260,0
|
|
20230810,154900,51890700,5260,5260,5260,5260,0
|
|
20230810,154800,51890700,5260,5260,5260,5260,0
|
|
20230810,154700,51890700,5260,5260,5260,5260,0
|
|
20230810,154600,51890700,5260,5260,5260,5260,0
|
|
20230810,154500,51890700,5260,5260,5260,5260,0
|
|
20230810,154400,51890700,5260,5260,5260,5260,0
|
|
20230810,154300,51890700,5260,5260,5260,5260,0
|
|
20230810,154200,51890700,5260,5260,5260,5260,0
|
|
20230810,154100,51890700,5260,5260,5260,5260,0
|
|
20230810,154000,51890700,5260,5260,5260,5260,0
|
|
20230810,153900,51890700,5260,5260,5260,5260,0
|
|
20230810,153800,51890700,5260,5260,5260,5260,0
|
|
20230810,153700,51890700,5260,5260,5260,5260,0
|
|
20230810,153600,51890700,5260,5260,5260,5260,0
|
|
20230810,153500,51890700,5260,5260,5260,5260,1984
|
|
20230810,153400,51890700,5260,5260,5260,5260,0
|
|
20230810,153300,51890700,5260,5260,5260,5260,0
|
|
20230810,153200,51890700,5260,5260,5260,5260,0
|
|
20230810,153100,51890700,5260,5260,5260,5260,0
|
|
20230810,153000,51890700,5260,5260,5260,5260,1984
|
|
20230810,152900,41454860,5230,5230,5230,5230,0
|
|
20230810,152800,41454860,5230,5230,5230,5230,0
|
|
20230810,152700,41454860,5230,5230,5230,5230,0
|
|
20230810,152600,41454860,5230,5230,5230,5230,0
|
|
20230810,152500,41454860,5230,5230,5230,5230,0
|
|
20230810,152400,41454860,5230,5230,5230,5230,0
|
|
20230810,152300,41454860,5230,5230,5230,5230,0
|
|
20230810,152200,41454860,5230,5230,5230,5230,0
|
|
20230810,152100,41454860,5230,5230,5230,5230,0
|
|
20230810,152000,41454860,5230,5230,5230,5230,0
|
|
20230810,151900,41454860,5230,5220,5230,5220,456
|
|
20230810,151800,39071110,5220,5220,5220,5220,0
|
|
20230810,151700,39071110,5220,5180,5220,5180,320
|
|
20230810,151600,37413470,5180,5190,5190,5180,103
|
|
20230810,151500,36879920,5200,5200,5200,5200,81
|
|
20230810,151400,36458720,5210,5210,5210,5210,0
|
|
20230810,151300,36458720,5210,5210,5210,5210,0
|
|
20230810,151200,36458720,5210,5210,5210,5210,0
|
|
20230810,151100,36458720,5210,5210,5210,5210,0
|
|
20230810,151000,36458720,5210,5210,5210,5210,1
|
|
20230810,150900,36453510,5200,5200,5200,5200,1
|
|
20230810,150800,36448310,5210,5200,5210,5200,7
|
|
20230810,150700,36411850,5210,5210,5210,5210,0
|
|
20230810,150600,36411850,5210,5210,5210,5210,0
|
|
20230810,150500,36411850,5210,5210,5210,5210,0
|
|
20230810,150400,36411850,5210,5210,5210,5210,0
|
|
20230810,150300,36411850,5210,5210,5210,5210,0
|
|
20230810,150200,36411850,5210,5200,5210,5200,2
|
|
20230810,150100,36401440,5210,5210,5210,5210,0
|
|
20230810,150000,36401440,5210,5210,5210,5210,0
|
|
20230810,145900,36401440,5210,5210,5210,5210,0
|
|
20230810,145800,36401440,5210,5210,5210,5210,65
|
|
20230810,145700,36062790,5190,5190,5190,5190,0
|
|
20230810,145600,36062790,5190,5190,5190,5190,1
|
|
20230810,145500,36057600,5190,5190,5190,5190,0
|
|
20230810,145400,36057600,5190,5190,5190,5190,0
|
|
20230810,145300,36057600,5190,5190,5190,5190,0
|
|
20230810,145200,36057600,5190,5190,5190,5190,0
|
|
20230810,145100,36057600,5190,5190,5190,5190,0
|
|
20230810,145000,36057600,5190,5190,5190,5190,1
|
|
20230810,144900,36052410,5210,5210,5210,5210,0
|
|
20230810,144800,36052410,5210,5200,5210,5200,44
|
|
20230810,144700,35823540,5210,5210,5210,5210,0
|
|
20230810,144600,35823540,5210,5210,5210,5210,1
|
|
20230810,144500,35818330,5190,5190,5190,5190,0
|
|
20230810,144400,35818330,5190,5190,5190,5190,1
|
|
20230810,144300,35813140,5190,5190,5190,5190,0
|
|
20230810,144200,35813140,5190,5190,5190,5190,0
|
|
20230810,144100,35813140,5190,5190,5190,5190,0
|
|
20230810,144000,35813140,5190,5190,5190,5190,29
|
|
20230810,143900,35662630,5210,5210,5210,5210,0
|
|
20230810,143800,35662630,5210,5190,5210,5190,4
|
|
20230810,143700,35641810,5180,5200,5200,5180,500
|
|
20230810,143600,33050450,5200,5200,5200,5200,0
|
|
20230810,143500,33050450,5200,5200,5200,5200,0
|
|
20230810,143400,33050450,5200,5200,5200,5200,0
|
|
20230810,143300,33050450,5200,5200,5200,5200,3
|
|
20230810,143200,33034850,5200,5200,5200,5200,1
|
|
20230810,143100,33029650,5200,5200,5200,5200,0
|
|
20230810,143000,33029650,5200,5200,5200,5200,40
|
|
20230810,142900,32821650,5220,5220,5220,5220,0
|
|
20230810,142800,32821650,5220,5220,5220,5220,64
|
|
20230810,142700,32487570,5200,5200,5200,5200,0
|
|
20230810,142600,32487570,5200,5200,5200,5200,1
|
|
20230810,142500,32482370,5220,5220,5220,5220,0
|
|
20230810,142400,32482370,5220,5210,5220,5210,6
|
|
20230810,142300,32451100,5210,5210,5210,5210,0
|
|
20230810,142200,32451100,5210,5210,5210,5210,2
|
|
20230810,142100,32440680,5180,5180,5180,5180,0
|
|
20230810,142000,32440680,5180,5190,5190,5180,501
|
|
20230810,141900,29844380,5180,5180,5180,5180,0
|
|
20230810,141800,29844380,5180,5180,5180,5180,0
|
|
20230810,141700,29844380,5180,5190,5190,5180,40
|
|
20230810,141600,29636790,5190,5190,5190,5190,0
|
|
20230810,141500,29636790,5190,5190,5190,5190,0
|
|
20230810,141400,29636790,5190,5190,5190,5190,4
|
|
20230810,141300,29616030,5190,5190,5190,5190,0
|
|
20230810,141200,29616030,5190,5190,5190,5190,0
|
|
20230810,141100,29616030,5190,5190,5190,5190,0
|
|
20230810,141000,29616030,5190,5190,5190,5190,15
|
|
20230810,140900,29538180,5190,5190,5190,5190,0
|
|
20230810,140800,29538180,5190,5190,5190,5190,1
|
|
20230810,140700,29532990,5210,5210,5210,5210,0
|
|
20230810,140600,29532990,5210,5210,5210,5210,0
|
|
20230810,140500,29532990,5210,5210,5210,5210,1
|
|
20230810,140400,29527780,5190,5190,5190,5190,0
|
|
20230810,140300,29527780,5190,5190,5190,5190,0
|
|
20230810,140200,29527780,5190,5190,5190,5190,21
|
|
20230810,140100,29418790,5190,5190,5190,5190,0
|
|
20230810,140000,29418790,5190,5210,5210,5190,500
|
|
20230810,135900,26823730,5230,5230,5230,5230,0
|
|
20230810,135800,26823730,5230,5230,5230,5230,65
|
|
20230810,135700,26483780,5200,5200,5200,5200,0
|
|
20230810,135600,26483780,5200,5200,5200,5200,1
|
|
20230810,135500,26478580,5200,5200,5200,5200,0
|
|
20230810,135400,26478580,5200,5200,5200,5200,0
|
|
20230810,135300,26478580,5200,5200,5200,5200,0
|
|
20230810,135200,26478580,5200,5200,5200,5200,0
|
|
20230810,135100,26478580,5200,5200,5200,5200,0
|
|
20230810,135000,26478580,5200,5200,5200,5200,1
|
|
20230810,134900,26473380,5230,5230,5230,5230,0
|
|
20230810,134800,26473380,5230,5230,5230,5230,0
|
|
20230810,134700,26473380,5230,5230,5230,5230,0
|
|
20230810,134600,26473380,5230,5230,5230,5230,0
|
|
20230810,134500,26473380,5230,5230,5230,5230,0
|
|
20230810,134400,26473380,5230,5200,5230,5200,2
|
|
20230810,134300,26462950,5230,5230,5230,5230,0
|
|
20230810,134200,26462950,5230,5230,5230,5230,0
|
|
20230810,134100,26462950,5230,5230,5230,5230,0
|
|
20230810,134000,26462950,5230,5230,5230,5230,0
|
|
20230810,133900,26462950,5230,5230,5230,5230,1
|
|
20230810,133800,26457720,5210,5200,5210,5200,12
|
|
20230810,133700,26395310,5230,5230,5230,5230,0
|
|
20230810,133600,26395310,5230,5230,5230,5230,0
|
|
20230810,133500,26395310,5230,5230,5230,5230,5
|
|
20230810,133400,26369160,5230,5220,5230,5210,6
|
|
20230810,133300,26337810,5210,5210,5210,5210,0
|
|
20230810,133200,26337810,5210,5210,5210,5210,1
|
|
20230810,133100,26332600,5230,5220,5230,5220,2
|
|
20230810,133000,26322150,5210,5210,5210,5210,0
|
|
20230810,132900,26322150,5210,5210,5210,5210,0
|
|
20230810,132800,26322150,5210,5210,5210,5210,0
|
|
20230810,132700,26322150,5210,5210,5210,5210,0
|
|
20230810,132600,26322150,5210,5210,5210,5210,1
|
|
20230810,132500,26316940,5210,5210,5210,5210,0
|
|
20230810,132400,26316940,5210,5210,5210,5210,0
|
|
20230810,132300,26316940,5210,5210,5210,5210,1
|
|
20230810,132200,26311730,5200,5200,5200,5200,101
|
|
20230810,132100,25786530,5230,5230,5230,5230,0
|
|
20230810,132000,25786530,5230,5190,5230,5190,13
|
|
20230810,131900,25718590,5230,5230,5230,5230,0
|
|
20230810,131800,25718590,5230,5230,5230,5230,0
|
|
20230810,131700,25718590,5230,5230,5230,5230,0
|
|
20230810,131600,25718590,5230,5230,5230,5230,1
|
|
20230810,131500,25713360,5190,5190,5190,5190,0
|
|
20230810,131400,25713360,5190,5190,5190,5190,1
|
|
20230810,131300,25708170,5230,5230,5230,5230,0
|
|
20230810,131200,25708170,5230,5230,5230,5230,0
|
|
20230810,131100,25708170,5230,5200,5230,5200,65
|
|
20230810,131000,25369570,5200,5200,5200,5200,0
|
|
20230810,130900,25369570,5200,5200,5200,5200,0
|
|
20230810,130800,25369570,5200,5200,5200,5200,1
|
|
20230810,130700,25364370,5190,5190,5190,5190,0
|
|
20230810,130600,25364370,5190,5190,5190,5190,0
|
|
20230810,130500,25364370,5190,5190,5190,5190,0
|
|
20230810,130400,25364370,5190,5190,5190,5190,21
|
|
20230810,130300,25255380,5190,5190,5190,5190,0
|
|
20230810,130200,25255380,5190,5190,5190,5190,1
|
|
20230810,130100,25250190,5190,5190,5190,5190,0
|
|
20230810,130000,25250190,5190,5190,5190,5190,0
|
|
20230810,125900,25250190,5190,5190,5190,5190,0
|
|
20230810,125800,25250190,5190,5190,5190,5190,0
|
|
20230810,125700,25250190,5190,5190,5190,5190,0
|
|
20230810,125600,25250190,5190,5190,5190,5190,1
|
|
20230810,125500,25245000,5190,5190,5190,5190,2
|
|
20230810,125400,25234620,5190,5190,5190,5190,0
|
|
20230810,125300,25234620,5190,5190,5190,5190,1
|
|
20230810,125200,25229430,5210,5210,5210,5210,12
|
|
20230810,125100,25166910,5210,5210,5210,5210,0
|
|
20230810,125000,25166910,5210,5190,5210,5190,3
|
|
20230810,124900,25151300,5180,5180,5180,5180,0
|
|
20230810,124800,25151300,5180,5180,5180,5180,0
|
|
20230810,124700,25151300,5180,5180,5180,5180,0
|
|
20230810,124600,25151300,5180,5180,5180,5180,0
|
|
20230810,124500,25151300,5180,5180,5180,5180,0
|
|
20230810,124400,25151300,5180,5180,5180,5180,1
|
|
20230810,124300,25146120,5210,5210,5210,5210,0
|
|
20230810,124200,25146120,5210,5210,5210,5210,0
|
|
20230810,124100,25146120,5210,5210,5210,5210,0
|
|
20230810,124000,25146120,5210,5210,5210,5210,0
|
|
20230810,123900,25146120,5210,5210,5210,5210,0
|
|
20230810,123800,25146120,5210,5180,5210,5180,5
|
|
20230810,123700,25120160,5200,5200,5200,5200,0
|
|
20230810,123600,25120160,5200,5200,5200,5200,0
|
|
20230810,123500,25120160,5200,5200,5200,5200,0
|
|
20230810,123400,25120160,5200,5200,5200,5200,0
|
|
20230810,123300,25120160,5200,5200,5200,5200,0
|
|
20230810,123200,25120160,5200,5200,5200,5200,1
|
|
20230810,123100,25114960,5210,5210,5210,5210,0
|
|
20230810,123000,25114960,5210,5210,5210,5210,0
|
|
20230810,122900,25114960,5210,5210,5210,5210,0
|
|
20230810,122800,25114960,5210,5210,5210,5210,0
|
|
20230810,122700,25114960,5210,5210,5210,5210,1
|
|
20230810,122600,25109750,5200,5200,5200,5200,1
|
|
20230810,122500,25104550,5200,5200,5200,5200,0
|
|
20230810,122400,25104550,5200,5200,5200,5200,0
|
|
20230810,122300,25104550,5200,5200,5200,5200,0
|
|
20230810,122200,25104550,5200,5200,5200,5200,0
|
|
20230810,122100,25104550,5200,5200,5200,5200,0
|
|
20230810,122000,25104550,5200,5200,5200,5200,1
|
|
20230810,121900,25099350,5200,5200,5200,5200,0
|
|
20230810,121800,25099350,5200,5200,5200,5200,0
|
|
20230810,121700,25099350,5200,5200,5200,5200,0
|
|
20230810,121600,25099350,5200,5200,5200,5200,0
|
|
20230810,121500,25099350,5200,5200,5200,5200,0
|
|
20230810,121400,25099350,5200,5200,5200,5200,1
|
|
20230810,121300,25094150,5210,5200,5210,5200,2
|
|
20230810,121200,25083740,5210,5210,5210,5210,0
|
|
20230810,121100,25083740,5210,5210,5210,5210,37
|
|
20230810,121000,24890970,5210,5210,5210,5210,0
|
|
20230810,120900,24890970,5210,5210,5210,5210,0
|
|
20230810,120800,24890970,5210,5210,5210,5210,0
|
|
20230810,120700,24890970,5210,5210,5210,5210,1
|
|
20230810,120600,24885760,5220,5220,5220,5220,1
|
|
20230810,120500,24880540,5210,5200,5210,5200,45
|
|
20230810,120400,24646530,5200,5200,5200,5200,200
|
|
20230810,120300,23606530,5200,5200,5200,5200,1
|
|
20230810,120200,23601330,5180,5180,5180,5180,0
|
|
20230810,120100,23601330,5180,5180,5180,5180,1
|
|
20230810,120000,23596150,5180,5180,5180,5180,0
|
|
20230810,115900,23596150,5180,5180,5180,5180,0
|
|
20230810,115800,23596150,5180,5180,5180,5180,0
|
|
20230810,115700,23596150,5180,5180,5180,5180,0
|
|
20230810,115600,23596150,5180,5180,5180,5180,0
|
|
20230810,115500,23596150,5180,5180,5180,5180,1
|
|
20230810,115400,23590970,5200,5200,5200,5200,0
|
|
20230810,115300,23590970,5200,5200,5200,5200,0
|
|
20230810,115200,23590970,5200,5200,5200,5200,0
|
|
20230810,115100,23590970,5200,5200,5200,5200,3
|
|
20230810,115000,23575370,5200,5200,5200,5200,10
|
|
20230810,114900,23523370,5170,5170,5170,5170,1
|
|
20230810,114800,23518200,5200,5200,5200,5200,0
|
|
20230810,114700,23518200,5200,5200,5200,5200,10
|
|
20230810,114600,23466200,5170,5170,5170,5170,0
|
|
20230810,114500,23466200,5170,5170,5170,5170,0
|
|
20230810,114400,23466200,5170,5170,5170,5170,0
|
|
20230810,114300,23466200,5170,5170,5170,5170,1
|
|
20230810,114200,23461030,5200,5200,5200,5200,0
|
|
20230810,114100,23461030,5200,5200,5200,5200,0
|
|
20230810,114000,23461030,5200,5200,5200,5200,1
|
|
20230810,113900,23455830,5160,5180,5180,5160,235
|
|
20230810,113800,22240370,5180,5180,5180,5180,0
|
|
20230810,113700,22240370,5180,5180,5180,5180,1
|
|
20230810,113600,22235190,5200,5200,5200,5200,0
|
|
20230810,113500,22235190,5200,5200,5200,5200,0
|
|
20230810,113400,22235190,5200,5200,5200,5200,0
|
|
20230810,113300,22235190,5200,5200,5200,5200,0
|
|
20230810,113200,22235190,5200,5200,5200,5200,0
|
|
20230810,113100,22235190,5200,5180,5200,5180,2
|
|
20230810,113000,22224810,5200,5200,5200,5200,0
|
|
20230810,112900,22224810,5200,5200,5200,5200,1
|
|
20230810,112800,22219610,5180,5180,5180,5180,0
|
|
20230810,112700,22219610,5180,5180,5180,5180,0
|
|
20230810,112600,22219610,5180,5180,5180,5180,0
|
|
20230810,112500,22219610,5180,5180,5180,5180,1
|
|
20230810,112400,22214430,5200,5200,5200,5200,0
|
|
20230810,112300,22214430,5200,5200,5200,5200,0
|
|
20230810,112200,22214430,5200,5200,5200,5200,0
|
|
20230810,112100,22214430,5200,5200,5200,5200,0
|
|
20230810,112000,22214430,5200,5200,5200,5200,50
|
|
20230810,111900,21954430,5200,5180,5200,5180,2
|
|
20230810,111800,21944050,5200,5200,5200,5200,0
|
|
20230810,111700,21944050,5200,5200,5200,5200,0
|
|
20230810,111600,21944050,5200,5200,5200,5200,0
|
|
20230810,111500,21944050,5200,5200,5200,5200,0
|
|
20230810,111400,21944050,5200,5200,5200,5200,0
|
|
20230810,111300,21944050,5200,5180,5200,5180,2
|
|
20230810,111200,21933670,5200,5200,5200,5200,0
|
|
20230810,111100,21933670,5200,5200,5200,5200,0
|
|
20230810,111000,21933670,5200,5180,5200,5180,201
|
|
20230810,110900,20892470,5190,5190,5190,5190,0
|
|
20230810,110800,20892470,5190,5190,5190,5190,0
|
|
20230810,110700,20892470,5190,5190,5190,5190,1
|
|
20230810,110600,20887280,5200,5200,5200,5200,0
|
|
20230810,110500,20887280,5200,5200,5200,5200,0
|
|
20230810,110400,20887280,5200,5200,5200,5200,0
|
|
20230810,110300,20887280,5200,5200,5200,5200,0
|
|
20230810,110200,20887280,5200,5200,5200,5200,0
|
|
20230810,110100,20887280,5200,5180,5200,5180,2
|
|
20230810,110000,20876900,5200,5200,5200,5200,0
|
|
20230810,105900,20876900,5200,5200,5200,5200,0
|
|
20230810,105800,20876900,5200,5200,5200,5200,0
|
|
20230810,105700,20876900,5200,5200,5200,5200,0
|
|
20230810,105600,20876900,5200,5200,5200,5200,0
|
|
20230810,105500,20876900,5200,5180,5200,5180,2
|
|
20230810,105400,20866520,5200,5200,5200,5200,0
|
|
20230810,105300,20866520,5200,5200,5200,5200,0
|
|
20230810,105200,20866520,5200,5200,5200,5200,0
|
|
20230810,105100,20866520,5200,5200,5200,5200,0
|
|
20230810,105000,20866520,5200,5200,5200,5200,0
|
|
20230810,104900,20866520,5200,5180,5200,5180,2
|
|
20230810,104800,20856140,5200,5200,5200,5200,1
|
|
20230810,104700,20850940,5180,5180,5180,5180,5
|
|
20230810,104600,20825040,5200,5200,5200,5200,0
|
|
20230810,104500,20825040,5200,5200,5200,5200,0
|
|
20230810,104400,20825040,5200,5200,5200,5200,0
|
|
20230810,104300,20825040,5200,5180,5200,5180,2
|
|
20230810,104200,20814660,5200,5200,5200,5200,0
|
|
20230810,104100,20814660,5200,5200,5200,5200,0
|
|
20230810,104000,20814660,5200,5200,5200,5200,0
|
|
20230810,103900,20814660,5200,5190,5200,5190,32
|
|
20230810,103800,20648570,5190,5190,5190,5190,0
|
|
20230810,103700,20648570,5190,5190,5190,5190,1
|
|
20230810,103600,20643380,5200,5200,5200,5200,0
|
|
20230810,103500,20643380,5200,5200,5200,5200,0
|
|
20230810,103400,20643380,5200,5200,5200,5200,0
|
|
20230810,103300,20643380,5200,5200,5200,5200,0
|
|
20230810,103200,20643380,5200,5200,5200,5200,0
|
|
20230810,103100,20643380,5200,5180,5200,5180,3
|
|
20230810,103000,20627800,5200,5200,5200,5200,0
|
|
20230810,102900,20627800,5200,5200,5200,5200,0
|
|
20230810,102800,20627800,5200,5200,5200,5200,25
|
|
20230810,102700,20497800,5200,5200,5200,5200,0
|
|
20230810,102600,20497800,5200,5200,5200,5200,0
|
|
20230810,102500,20497800,5200,5180,5200,5180,2
|
|
20230810,102400,20487420,5200,5200,5200,5200,0
|
|
20230810,102300,20487420,5200,5200,5200,5200,0
|
|
20230810,102200,20487420,5200,5200,5200,5200,0
|
|
20230810,102100,20487420,5200,5200,5200,5200,1
|
|
20230810,102000,20482220,5180,5180,5180,5180,0
|
|
20230810,101900,20482220,5180,5180,5180,5180,1
|
|
20230810,101800,20477040,5200,5200,5200,5200,0
|
|
20230810,101700,20477040,5200,5200,5200,5200,0
|
|
20230810,101600,20477040,5200,5200,5200,5200,0
|
|
20230810,101500,20477040,5200,5200,5200,5200,0
|
|
20230810,101400,20477040,5200,5200,5200,5200,0
|
|
20230810,101300,20477040,5200,5180,5200,5180,3
|
|
20230810,101200,20461460,5200,5200,5200,5200,1
|
|
20230810,101100,20456260,5200,5200,5200,5200,0
|
|
20230810,101000,20456260,5200,5200,5200,5200,0
|
|
20230810,100900,20456260,5200,5200,5200,5200,0
|
|
20230810,100800,20456260,5200,5180,5200,5180,6
|
|
20230810,100700,20425080,5180,5180,5180,5180,10
|
|
20230810,100600,20373280,5180,5180,5180,5180,22
|
|
20230810,100500,20259320,5200,5200,5200,5200,0
|
|
20230810,100400,20259320,5200,5200,5200,5200,0
|
|
20230810,100300,20259320,5200,5200,5200,5200,0
|
|
20230810,100200,20259320,5200,5180,5200,5180,2
|
|
20230810,100100,20248940,5200,5170,5200,5170,4
|
|
20230810,100000,20228210,5190,5190,5190,5190,1
|
|
20230810,095900,20223020,5190,5190,5190,5190,1
|
|
20230810,095800,20217830,5170,5170,5170,5170,0
|
|
20230810,095700,20217830,5170,5170,5170,5170,0
|
|
20230810,095600,20217830,5170,5170,5170,5170,1
|
|
20230810,095500,20212660,5200,5200,5200,5200,0
|
|
20230810,095400,20212660,5200,5200,5200,5200,0
|
|
20230810,095300,20212660,5200,5170,5200,5170,25
|
|
20230810,095200,20083260,5200,5200,5200,5200,0
|
|
20230810,095100,20083260,5200,5200,5200,5200,0
|
|
20230810,095000,20083260,5200,5170,5200,5170,2
|
|
20230810,094900,20072890,5170,5170,5170,5170,1
|
|
20230810,094800,20067720,5200,5200,5200,5200,0
|
|
20230810,094700,20067720,5200,5200,5200,5200,0
|
|
20230810,094600,20067720,5200,5200,5200,5200,0
|
|
20230810,094500,20067720,5200,5200,5200,5200,0
|
|
20230810,094400,20067720,5200,5200,5200,5200,1
|
|
20230810,094300,20062520,5170,5170,5170,5170,1
|
|
20230810,094200,20057350,5200,5200,5200,5200,0
|
|
20230810,094100,20057350,5200,5200,5200,5200,1
|
|
20230810,094000,20052150,5200,5170,5200,5170,3
|
|
20230810,093900,20036610,5180,5180,5180,5180,0
|
|
20230810,093800,20036610,5180,5180,5180,5180,0
|
|
20230810,093700,20036610,5180,5180,5180,5180,0
|
|
20230810,093600,20036610,5180,5180,5180,5180,111
|
|
20230810,093500,19461630,5180,5180,5180,5180,0
|
|
20230810,093400,19461630,5180,5180,5180,5180,0
|
|
20230810,093300,19461630,5180,5190,5190,5180,124
|
|
20230810,093200,18819110,5190,5190,5190,5190,0
|
|
20230810,093100,18819110,5190,5190,5190,5190,0
|
|
20230810,093000,18819110,5190,5190,5190,5190,0
|
|
20230810,092900,18819110,5190,5190,5190,5190,0
|
|
20230810,092800,18819110,5190,5190,5190,5190,0
|
|
20230810,092700,18819110,5190,5190,5190,5190,9
|
|
20230810,092600,18772400,5190,5180,5190,5180,2
|
|
20230810,092500,18762030,5180,5180,5180,5180,216
|
|
20230810,092400,17643150,5180,5180,5180,5180,500
|
|
20230810,092300,15053150,5190,5190,5190,5190,1
|
|
20230810,092200,15047960,5190,5190,5190,5190,50
|
|
20230810,092100,14788460,5190,5190,5190,5190,71
|
|
20230810,092000,14419970,5200,5190,5200,5190,114
|
|
20230810,091900,13827180,5200,5210,5210,5200,582
|
|
20230810,091800,10800010,5200,5200,5200,5200,839
|
|
20230810,091700,6437210,5200,5200,5200,5200,3
|
|
20230810,091600,6421610,5200,5210,5210,5200,560
|
|
20230810,091500,3508820,5220,5220,5220,5220,8
|
|
20230810,091400,3467060,5220,5220,5220,5210,119
|
|
20230810,091300,2846920,5230,5230,5230,5230,6
|
|
20230810,091200,2815540,5220,5230,5230,5220,92
|
|
20230810,091100,2335100,5270,5270,5270,5270,0
|
|
20230810,091000,2335100,5270,5270,5270,5270,0
|
|
20230810,090900,2335100,5270,5270,5270,5270,1
|
|
20230810,090800,2329830,5270,5230,5270,5230,3
|
|
20230810,090700,2314060,5270,5270,5270,5270,5
|
|
20230810,090600,2287710,5240,5240,5240,5240,95
|
|
20230810,090500,1789910,5280,5280,5280,5280,0
|
|
20230810,090400,1789910,5280,5280,5280,5280,0
|
|
20230810,090300,1789910,5280,5270,5280,5270,30
|
|
20230810,090200,1631570,5220,5220,5220,5220,0
|
|
20230810,090100,1631570,5220,5280,5280,5220,34
|
|
20230810,090000,1453910,5280,5220,5280,5220,277
|