642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193900,132325090,5390,5390,5390,5390,526
|
|
20230816,193800,132325090,5390,5390,5390,5390,0
|
|
20230816,193700,132325090,5390,5390,5390,5390,0
|
|
20230816,193600,132325090,5390,5390,5390,5390,0
|
|
20230816,193500,132325090,5390,5390,5390,5390,0
|
|
20230816,193400,132325090,5390,5390,5390,5390,0
|
|
20230816,193300,132325090,5390,5390,5390,5390,0
|
|
20230816,193200,132325090,5390,5390,5390,5390,0
|
|
20230816,193100,132325090,5390,5390,5390,5390,0
|
|
20230816,193000,132325090,5390,5390,5390,5390,0
|
|
20230816,192900,132325090,5390,5390,5390,5390,0
|
|
20230816,192800,132325090,5390,5390,5390,5390,0
|
|
20230816,192700,132325090,5390,5390,5390,5390,0
|
|
20230816,192600,132325090,5390,5390,5390,5390,0
|
|
20230816,192500,132325090,5390,5390,5390,5390,0
|
|
20230816,192400,132325090,5390,5390,5390,5390,0
|
|
20230816,192300,132325090,5390,5390,5390,5390,0
|
|
20230816,192200,132325090,5390,5390,5390,5390,0
|
|
20230816,192100,132325090,5390,5390,5390,5390,0
|
|
20230816,192000,132325090,5390,5390,5390,5390,0
|
|
20230816,191900,132325090,5390,5390,5390,5390,0
|
|
20230816,191800,132325090,5390,5390,5390,5390,0
|
|
20230816,191700,132325090,5390,5390,5390,5390,0
|
|
20230816,191600,132325090,5390,5390,5390,5390,0
|
|
20230816,191500,132325090,5390,5390,5390,5390,0
|
|
20230816,191400,132325090,5390,5390,5390,5390,0
|
|
20230816,191300,132325090,5390,5390,5390,5390,0
|
|
20230816,191200,132325090,5390,5390,5390,5390,0
|
|
20230816,191100,132325090,5390,5390,5390,5390,0
|
|
20230816,191000,132325090,5390,5390,5390,5390,0
|
|
20230816,190900,132325090,5390,5390,5390,5390,526
|
|
20230816,190800,132325090,5390,5390,5390,5390,0
|
|
20230816,190700,132325090,5390,5390,5390,5390,0
|
|
20230816,190600,132325090,5390,5390,5390,5390,0
|
|
20230816,190500,132325090,5390,5390,5390,5390,0
|
|
20230816,190400,132325090,5390,5390,5390,5390,0
|
|
20230816,190300,132325090,5390,5390,5390,5390,0
|
|
20230816,190200,132325090,5390,5390,5390,5390,0
|
|
20230816,190100,132325090,5390,5390,5390,5390,0
|
|
20230816,190000,132325090,5390,5390,5390,5390,0
|
|
20230816,185900,132325090,5390,5390,5390,5390,0
|
|
20230816,185800,132325090,5390,5390,5390,5390,0
|
|
20230816,185700,132325090,5390,5390,5390,5390,0
|
|
20230816,185600,132325090,5390,5390,5390,5390,0
|
|
20230816,185500,132325090,5390,5390,5390,5390,0
|
|
20230816,185400,132325090,5390,5390,5390,5390,0
|
|
20230816,185300,132325090,5390,5390,5390,5390,0
|
|
20230816,185200,132325090,5390,5390,5390,5390,0
|
|
20230816,185100,132325090,5390,5390,5390,5390,0
|
|
20230816,185000,132325090,5390,5390,5390,5390,0
|
|
20230816,184900,132325090,5390,5390,5390,5390,0
|
|
20230816,184800,132325090,5390,5390,5390,5390,0
|
|
20230816,184700,132325090,5390,5390,5390,5390,0
|
|
20230816,184600,132325090,5390,5390,5390,5390,0
|
|
20230816,184500,132325090,5390,5390,5390,5390,0
|
|
20230816,184400,132325090,5390,5390,5390,5390,0
|
|
20230816,184300,132325090,5390,5390,5390,5390,0
|
|
20230816,184200,132325090,5390,5390,5390,5390,0
|
|
20230816,184100,132325090,5390,5390,5390,5390,0
|
|
20230816,184000,132325090,5390,5390,5390,5390,0
|
|
20230816,183900,132325090,5390,5390,5390,5390,526
|
|
20230816,183800,132325090,5390,5390,5390,5390,0
|
|
20230816,183700,132325090,5390,5390,5390,5390,0
|
|
20230816,183600,132325090,5390,5390,5390,5390,0
|
|
20230816,183500,132325090,5390,5390,5390,5390,0
|
|
20230816,183400,132325090,5390,5390,5390,5390,0
|
|
20230816,183300,132325090,5390,5390,5390,5390,0
|
|
20230816,183200,132325090,5390,5390,5390,5390,0
|
|
20230816,183100,132325090,5390,5390,5390,5390,0
|
|
20230816,183000,132325090,5390,5390,5390,5390,0
|
|
20230816,182900,132325090,5390,5390,5390,5390,0
|
|
20230816,182800,132325090,5390,5390,5390,5390,0
|
|
20230816,182700,132325090,5390,5390,5390,5390,0
|
|
20230816,182600,132325090,5390,5390,5390,5390,0
|
|
20230816,182500,132325090,5390,5390,5390,5390,0
|
|
20230816,182400,132325090,5390,5390,5390,5390,0
|
|
20230816,182300,132325090,5390,5390,5390,5390,0
|
|
20230816,182200,132325090,5390,5390,5390,5390,0
|
|
20230816,182100,132325090,5390,5390,5390,5390,0
|
|
20230816,182000,132325090,5390,5390,5390,5390,0
|
|
20230816,181900,132325090,5390,5390,5390,5390,0
|
|
20230816,181800,132325090,5390,5390,5390,5390,0
|
|
20230816,181700,132325090,5390,5390,5390,5390,0
|
|
20230816,181600,132325090,5390,5390,5390,5390,0
|
|
20230816,181500,132325090,5390,5390,5390,5390,0
|
|
20230816,181400,132325090,5390,5390,5390,5390,0
|
|
20230816,181300,132325090,5390,5390,5390,5390,0
|
|
20230816,181200,132325090,5390,5390,5390,5390,0
|
|
20230816,181100,132325090,5390,5390,5390,5390,0
|
|
20230816,181000,132325090,5390,5390,5390,5390,0
|
|
20230816,180900,132325090,5390,5390,5390,5390,526
|
|
20230816,180800,132325090,5390,5390,5390,5390,0
|
|
20230816,180700,132325090,5390,5390,5390,5390,0
|
|
20230816,180600,132325090,5390,5390,5390,5390,0
|
|
20230816,180500,132325090,5390,5390,5390,5390,0
|
|
20230816,180400,132325090,5390,5390,5390,5390,0
|
|
20230816,180300,132325090,5390,5390,5390,5390,0
|
|
20230816,180200,132325090,5390,5390,5390,5390,0
|
|
20230816,180100,132325090,5390,5390,5390,5390,0
|
|
20230816,180000,132325090,5390,5390,5390,5390,0
|
|
20230816,175900,132325090,5390,5390,5390,5390,0
|
|
20230816,175800,132325090,5390,5390,5390,5390,0
|
|
20230816,175700,132325090,5390,5390,5390,5390,0
|
|
20230816,175600,132325090,5390,5390,5390,5390,0
|
|
20230816,175500,132325090,5390,5390,5390,5390,0
|
|
20230816,175400,132325090,5390,5390,5390,5390,0
|
|
20230816,175300,132325090,5390,5390,5390,5390,0
|
|
20230816,175200,132325090,5390,5390,5390,5390,0
|
|
20230816,175100,132325090,5390,5390,5390,5390,0
|
|
20230816,175000,132325090,5390,5390,5390,5390,0
|
|
20230816,174900,132325090,5390,5390,5390,5390,0
|
|
20230816,174800,132325090,5390,5390,5390,5390,0
|
|
20230816,174700,132325090,5390,5390,5390,5390,0
|
|
20230816,174600,132325090,5390,5390,5390,5390,0
|
|
20230816,174500,132325090,5390,5390,5390,5390,0
|
|
20230816,174400,132325090,5390,5390,5390,5390,0
|
|
20230816,174300,132325090,5390,5390,5390,5390,0
|
|
20230816,174200,132325090,5390,5390,5390,5390,0
|
|
20230816,174100,132325090,5390,5390,5390,5390,0
|
|
20230816,174000,132325090,5390,5390,5390,5390,0
|
|
20230816,173900,132325090,5390,5390,5390,5390,526
|
|
20230816,173800,132325090,5390,5390,5390,5390,0
|
|
20230816,173700,132325090,5390,5390,5390,5390,0
|
|
20230816,173600,132325090,5390,5390,5390,5390,0
|
|
20230816,173500,132325090,5390,5390,5390,5390,0
|
|
20230816,173400,132325090,5390,5390,5390,5390,0
|
|
20230816,173300,132325090,5390,5390,5390,5390,0
|
|
20230816,173200,132325090,5390,5390,5390,5390,0
|
|
20230816,173100,132325090,5390,5390,5390,5390,0
|
|
20230816,173000,132325090,5390,5390,5390,5390,0
|
|
20230816,172900,132325090,5390,5390,5390,5390,0
|
|
20230816,172800,132325090,5390,5390,5390,5390,0
|
|
20230816,172700,132325090,5390,5390,5390,5390,0
|
|
20230816,172600,132325090,5390,5390,5390,5390,0
|
|
20230816,172500,132325090,5390,5390,5390,5390,0
|
|
20230816,172400,132325090,5390,5390,5390,5390,0
|
|
20230816,172300,132325090,5390,5390,5390,5390,0
|
|
20230816,172200,132325090,5390,5390,5390,5390,0
|
|
20230816,172100,132325090,5390,5390,5390,5390,0
|
|
20230816,172000,132325090,5390,5390,5390,5390,0
|
|
20230816,171900,132325090,5390,5390,5390,5390,0
|
|
20230816,171800,132325090,5390,5390,5390,5390,0
|
|
20230816,171700,132325090,5390,5390,5390,5390,0
|
|
20230816,171600,132325090,5390,5390,5390,5390,0
|
|
20230816,171500,132325090,5390,5390,5390,5390,0
|
|
20230816,171400,132325090,5390,5390,5390,5390,0
|
|
20230816,171300,132325090,5390,5390,5390,5390,0
|
|
20230816,171200,132325090,5390,5390,5390,5390,0
|
|
20230816,171100,132325090,5390,5390,5390,5390,0
|
|
20230816,171000,132325090,5390,5390,5390,5390,0
|
|
20230816,170900,132325090,5390,5390,5390,5390,526
|
|
20230816,170800,132325090,5390,5390,5390,5390,0
|
|
20230816,170700,132325090,5390,5390,5390,5390,0
|
|
20230816,170600,132325090,5390,5390,5390,5390,0
|
|
20230816,170500,132325090,5390,5390,5390,5390,0
|
|
20230816,170400,132325090,5390,5390,5390,5390,0
|
|
20230816,170300,132325090,5390,5390,5390,5390,0
|
|
20230816,170200,132325090,5390,5390,5390,5390,0
|
|
20230816,170100,132325090,5390,5390,5390,5390,0
|
|
20230816,170000,132325090,5390,5390,5390,5390,0
|
|
20230816,165900,132325090,5390,5390,5390,5390,0
|
|
20230816,165800,132325090,5390,5390,5390,5390,0
|
|
20230816,165700,132325090,5390,5390,5390,5390,0
|
|
20230816,165600,132325090,5390,5390,5390,5390,0
|
|
20230816,165500,132325090,5390,5390,5390,5390,0
|
|
20230816,165400,132325090,5390,5390,5390,5390,0
|
|
20230816,165300,132325090,5390,5390,5390,5390,0
|
|
20230816,165200,132325090,5390,5390,5390,5390,0
|
|
20230816,165100,132325090,5390,5390,5390,5390,0
|
|
20230816,165000,132325090,5390,5390,5390,5390,0
|
|
20230816,164900,132325090,5390,5390,5390,5390,0
|
|
20230816,164800,132325090,5390,5390,5390,5390,0
|
|
20230816,164700,132325090,5390,5390,5390,5390,0
|
|
20230816,164600,132325090,5390,5390,5390,5390,0
|
|
20230816,164500,132325090,5390,5390,5390,5390,0
|
|
20230816,164400,132325090,5390,5390,5390,5390,0
|
|
20230816,164300,132325090,5390,5390,5390,5390,0
|
|
20230816,164200,132325090,5390,5390,5390,5390,0
|
|
20230816,164100,132325090,5390,5390,5390,5390,0
|
|
20230816,164000,132325090,5390,5390,5390,5390,0
|
|
20230816,163900,132325090,5390,5390,5390,5390,526
|
|
20230816,163800,132325090,5390,5390,5390,5390,0
|
|
20230816,163700,132325090,5390,5390,5390,5390,0
|
|
20230816,163600,132325090,5390,5390,5390,5390,0
|
|
20230816,163500,132325090,5390,5390,5390,5390,0
|
|
20230816,163400,132325090,5390,5390,5390,5390,0
|
|
20230816,163300,132325090,5390,5390,5390,5390,0
|
|
20230816,163200,132325090,5390,5390,5390,5390,0
|
|
20230816,163100,132325090,5390,5390,5390,5390,0
|
|
20230816,163000,132325090,5390,5390,5390,5390,0
|
|
20230816,162900,132325090,5390,5390,5390,5390,0
|
|
20230816,162800,132325090,5390,5390,5390,5390,0
|
|
20230816,162700,132325090,5390,5390,5390,5390,0
|
|
20230816,162600,132325090,5390,5390,5390,5390,0
|
|
20230816,162500,132325090,5390,5390,5390,5390,0
|
|
20230816,162400,132325090,5390,5390,5390,5390,0
|
|
20230816,162300,132325090,5390,5390,5390,5390,0
|
|
20230816,162200,132325090,5390,5390,5390,5390,0
|
|
20230816,162100,132325090,5390,5390,5390,5390,0
|
|
20230816,162000,132325090,5390,5390,5390,5390,0
|
|
20230816,161900,132325090,5390,5390,5390,5390,0
|
|
20230816,161800,132325090,5390,5390,5390,5390,0
|
|
20230816,161700,132325090,5390,5390,5390,5390,0
|
|
20230816,161600,132325090,5390,5390,5390,5390,0
|
|
20230816,161500,132325090,5390,5390,5390,5390,0
|
|
20230816,161400,132325090,5390,5390,5390,5390,0
|
|
20230816,161300,132325090,5390,5390,5390,5390,0
|
|
20230816,161200,132325090,5390,5390,5390,5390,0
|
|
20230816,161100,132325090,5390,5390,5390,5390,0
|
|
20230816,161000,132325090,5390,5390,5390,5390,0
|
|
20230816,160900,132325090,5390,5390,5390,5390,526
|
|
20230816,160800,132325090,5390,5390,5390,5390,0
|
|
20230816,160700,132325090,5390,5390,5390,5390,0
|
|
20230816,160600,132325090,5390,5390,5390,5390,0
|
|
20230816,160500,132325090,5390,5390,5390,5390,0
|
|
20230816,160400,132325090,5390,5390,5390,5390,0
|
|
20230816,160300,132325090,5390,5390,5390,5390,0
|
|
20230816,160200,132325090,5390,5390,5390,5390,0
|
|
20230816,160100,132325090,5390,5390,5390,5390,0
|
|
20230816,160000,132325090,5390,5390,5390,5390,0
|
|
20230816,155900,132325090,5390,5390,5390,5390,0
|
|
20230816,155800,132325090,5390,5390,5390,5390,0
|
|
20230816,155700,132325090,5390,5390,5390,5390,0
|
|
20230816,155600,132325090,5390,5390,5390,5390,0
|
|
20230816,155500,132325090,5390,5390,5390,5390,0
|
|
20230816,155400,132325090,5390,5390,5390,5390,0
|
|
20230816,155300,132325090,5390,5390,5390,5390,0
|
|
20230816,155200,132325090,5390,5390,5390,5390,0
|
|
20230816,155100,132325090,5390,5390,5390,5390,0
|
|
20230816,155000,132325090,5390,5390,5390,5390,0
|
|
20230816,154900,132325090,5390,5390,5390,5390,0
|
|
20230816,154800,132325090,5390,5390,5390,5390,0
|
|
20230816,154700,132325090,5390,5390,5390,5390,0
|
|
20230816,154600,132325090,5390,5390,5390,5390,0
|
|
20230816,154500,132325090,5390,5390,5390,5390,0
|
|
20230816,154400,132325090,5390,5390,5390,5390,0
|
|
20230816,154300,132325090,5390,5390,5390,5390,0
|
|
20230816,154200,132325090,5390,5390,5390,5390,0
|
|
20230816,154100,132325090,5390,5390,5390,5390,0
|
|
20230816,154000,132325090,5390,5390,5390,5390,0
|
|
20230816,153900,132325090,5390,5390,5390,5390,526
|
|
20230816,153800,132325090,5390,5390,5390,5390,0
|
|
20230816,153700,132325090,5390,5390,5390,5390,0
|
|
20230816,153600,132325090,5390,5390,5390,5390,0
|
|
20230816,153500,132325090,5390,5390,5390,5390,0
|
|
20230816,153400,132325090,5390,5390,5390,5390,0
|
|
20230816,153300,132325090,5390,5390,5390,5390,0
|
|
20230816,153200,132325090,5390,5390,5390,5390,0
|
|
20230816,153100,132325090,5390,5390,5390,5390,0
|
|
20230816,153000,132325090,5390,5390,5390,5390,526
|
|
20230816,152900,129489950,5390,5390,5390,5390,0
|
|
20230816,152800,129489950,5390,5390,5390,5390,0
|
|
20230816,152700,129489950,5390,5390,5390,5390,0
|
|
20230816,152600,129489950,5390,5390,5390,5390,0
|
|
20230816,152500,129489950,5390,5390,5390,5390,0
|
|
20230816,152400,129489950,5390,5390,5390,5390,0
|
|
20230816,152300,129489950,5390,5390,5390,5390,0
|
|
20230816,152200,129489950,5390,5390,5390,5390,0
|
|
20230816,152100,129489950,5390,5390,5390,5390,0
|
|
20230816,152000,129489950,5390,5390,5390,5390,0
|
|
20230816,151900,129489950,5390,5390,5390,5390,9
|
|
20230816,151800,129441440,5360,5360,5360,5360,0
|
|
20230816,151700,129441440,5360,5360,5360,5360,0
|
|
20230816,151600,129441440,5360,5380,5380,5360,2
|
|
20230816,151500,129430700,5390,5390,5390,5390,0
|
|
20230816,151400,129430700,5390,5390,5390,5390,0
|
|
20230816,151300,129430700,5390,5390,5390,5390,0
|
|
20230816,151200,129430700,5390,5390,5390,5390,0
|
|
20230816,151100,129430700,5390,5390,5390,5390,0
|
|
20230816,151000,129430700,5390,5390,5390,5390,1
|
|
20230816,150900,129425310,5370,5370,5370,5370,0
|
|
20230816,150800,129425310,5370,5370,5370,5370,250
|
|
20230816,150700,128082810,5390,5390,5390,5390,0
|
|
20230816,150600,128082810,5390,5390,5390,5390,1
|
|
20230816,150500,128077420,5390,5390,5390,5390,4
|
|
20230816,150400,128055860,5390,5370,5390,5370,17
|
|
20230816,150300,127964550,5390,5390,5390,5390,0
|
|
20230816,150200,127964550,5390,5390,5390,5390,0
|
|
20230816,150100,127964550,5390,5390,5390,5390,2
|
|
20230816,150000,127953770,5370,5390,5390,5370,110
|
|
20230816,145900,127362920,5400,5400,5400,5400,0
|
|
20230816,145800,127362920,5400,5400,5400,5400,61
|
|
20230816,145700,127033520,5390,5390,5390,5390,80
|
|
20230816,145600,126602320,5390,5390,5390,5390,0
|
|
20230816,145500,126602320,5390,5390,5390,5390,0
|
|
20230816,145400,126602320,5390,5390,5390,5390,0
|
|
20230816,145300,126602320,5390,5390,5390,5390,2
|
|
20230816,145200,126591540,5390,5390,5390,5390,0
|
|
20230816,145100,126591540,5390,5390,5390,5390,0
|
|
20230816,145000,126591540,5390,5390,5390,5390,24
|
|
20230816,144900,126462180,5430,5430,5430,5430,0
|
|
20230816,144800,126462180,5430,5430,5430,5430,0
|
|
20230816,144700,126462180,5430,5430,5430,5430,0
|
|
20230816,144600,126462180,5430,5410,5430,5410,4
|
|
20230816,144500,126440490,5390,5390,5390,5390,0
|
|
20230816,144400,126440490,5390,5370,5390,5370,806
|
|
20230816,144300,122110310,5360,5390,5390,5360,543
|
|
20230816,144200,119193100,5400,5410,5410,5400,216
|
|
20230816,144100,118026220,5450,5430,5450,5430,383
|
|
20230816,144000,115942660,5430,5430,5430,5430,0
|
|
20230816,143900,115942660,5430,5430,5430,5430,5
|
|
20230816,143800,115915510,5450,5450,5450,5450,0
|
|
20230816,143700,115915510,5450,5450,5450,5450,0
|
|
20230816,143600,115915510,5450,5450,5450,5450,0
|
|
20230816,143500,115915510,5450,5450,5450,5450,0
|
|
20230816,143400,115915510,5450,5450,5450,5450,2
|
|
20230816,143300,115904610,5410,5450,5450,5410,538
|
|
20230816,143200,112992240,5440,5430,5450,5430,21
|
|
20230816,143100,112877990,5470,5450,5470,5450,484
|
|
20230816,143000,110232760,5440,5440,5440,5440,19
|
|
20230816,142900,110129400,5440,5440,5440,5440,2
|
|
20230816,142800,110118520,5460,5460,5460,5460,61
|
|
20230816,142700,109785460,5460,5460,5460,5460,2
|
|
20230816,142600,109774540,5450,5430,5450,5420,881
|
|
20230816,142500,104975510,5450,5440,5450,5440,529
|
|
20230816,142400,102093110,5450,5370,5450,5370,1825
|
|
20230816,142300,92196340,5370,5360,5370,5360,57
|
|
20230816,142200,91890700,5350,5330,5350,5330,740
|
|
20230816,142100,87931940,5350,5330,5350,5330,784
|
|
20230816,142000,83746940,5330,5330,5330,5330,0
|
|
20230816,141900,83746940,5330,5330,5330,5330,0
|
|
20230816,141800,83746940,5330,5330,5330,5330,0
|
|
20230816,141700,83746940,5330,5330,5330,5330,5
|
|
20230816,141600,83720290,5330,5330,5330,5330,0
|
|
20230816,141500,83720290,5330,5330,5330,5330,0
|
|
20230816,141400,83720290,5330,5330,5330,5330,7
|
|
20230816,141300,83682980,5290,5310,5310,5290,74
|
|
20230816,141200,83291500,5330,5330,5330,5330,4
|
|
20230816,141100,83270180,5320,5320,5320,5320,0
|
|
20230816,141000,83270180,5320,5320,5320,5320,201
|
|
20230816,140900,82200860,5310,5310,5310,5310,109
|
|
20230816,140800,81622070,5310,5310,5310,5310,0
|
|
20230816,140700,81622070,5310,5310,5310,5310,0
|
|
20230816,140600,81622070,5310,5310,5310,5310,70
|
|
20230816,140500,81250370,5310,5310,5310,5310,0
|
|
20230816,140400,81250370,5310,5310,5310,5310,0
|
|
20230816,140300,81250370,5310,5310,5310,5310,0
|
|
20230816,140200,81250370,5310,5310,5310,5310,0
|
|
20230816,140100,81250370,5310,5310,5310,5310,0
|
|
20230816,140000,81250370,5310,5310,5310,5310,0
|
|
20230816,135900,81250370,5310,5310,5310,5310,5
|
|
20230816,135800,81223820,5310,5310,5310,5310,63
|
|
20230816,135700,80889290,5290,5290,5290,5290,0
|
|
20230816,135600,80889290,5290,5290,5290,5290,0
|
|
20230816,135500,80889290,5290,5290,5290,5290,0
|
|
20230816,135400,80889290,5290,5290,5290,5290,0
|
|
20230816,135300,80889290,5290,5290,5290,5290,0
|
|
20230816,135200,80889290,5290,5290,5290,5290,207
|
|
20230816,135100,79794260,5290,5290,5290,5290,0
|
|
20230816,135000,79794260,5290,5290,5290,5290,0
|
|
20230816,134900,79794260,5290,5290,5290,5290,0
|
|
20230816,134800,79794260,5290,5290,5290,5290,2
|
|
20230816,134700,79783680,5290,5290,5290,5290,2
|
|
20230816,134600,79773100,5290,5290,5290,5290,76
|
|
20230816,134500,79371060,5310,5310,5310,5310,0
|
|
20230816,134400,79371060,5310,5310,5310,5310,0
|
|
20230816,134300,79371060,5310,5310,5310,5310,0
|
|
20230816,134200,79371060,5310,5310,5310,5310,19
|
|
20230816,134100,79270170,5310,5310,5310,5310,0
|
|
20230816,134000,79270170,5310,5310,5310,5310,0
|
|
20230816,133900,79270170,5310,5310,5310,5310,0
|
|
20230816,133800,79270170,5310,5310,5310,5310,1
|
|
20230816,133700,79264860,5290,5290,5290,5290,1000
|
|
20230816,133600,73974860,5310,5310,5310,5310,1
|
|
20230816,133500,73969550,5310,5310,5310,5310,0
|
|
20230816,133400,73969550,5310,5310,5310,5310,0
|
|
20230816,133300,73969550,5310,5310,5310,5310,0
|
|
20230816,133200,73969550,5310,5310,5310,5310,0
|
|
20230816,133100,73969550,5310,5310,5310,5310,0
|
|
20230816,133000,73969550,5310,5310,5310,5310,0
|
|
20230816,132900,73969550,5310,5310,5310,5310,0
|
|
20230816,132800,73969550,5310,5310,5310,5310,0
|
|
20230816,132700,73969550,5310,5310,5310,5310,0
|
|
20230816,132600,73969550,5310,5310,5310,5310,0
|
|
20230816,132500,73969550,5310,5300,5310,5300,6
|
|
20230816,132400,73937740,5290,5290,5290,5290,0
|
|
20230816,132300,73937740,5290,5290,5290,5290,5
|
|
20230816,132200,73911290,5290,5290,5290,5290,0
|
|
20230816,132100,73911290,5290,5290,5290,5290,5
|
|
20230816,132000,73884840,5290,5290,5290,5290,0
|
|
20230816,131900,73884840,5290,5290,5290,5290,0
|
|
20230816,131800,73884840,5290,5290,5290,5290,0
|
|
20230816,131700,73884840,5290,5290,5290,5290,0
|
|
20230816,131600,73884840,5290,5290,5290,5290,1451
|
|
20230816,131500,66209050,5300,5300,5300,5300,478
|
|
20230816,131400,63675650,5290,5290,5290,5290,0
|
|
20230816,131300,63675650,5290,5290,5290,5290,0
|
|
20230816,131200,63675650,5290,5290,5290,5290,0
|
|
20230816,131100,63675650,5290,5290,5290,5290,1
|
|
20230816,131000,63670360,5290,5290,5290,5290,0
|
|
20230816,130900,63670360,5290,5290,5290,5290,2869
|
|
20230816,130800,48493350,5300,5300,5300,5300,1
|
|
20230816,130700,48488050,5290,5290,5290,5290,0
|
|
20230816,130600,48488050,5290,5290,5290,5290,132
|
|
20230816,130500,47789770,5290,5290,5290,5290,26
|
|
20230816,130400,47652230,5300,5300,5300,5300,0
|
|
20230816,130300,47652230,5300,5300,5300,5300,0
|
|
20230816,130200,47652230,5300,5300,5300,5300,0
|
|
20230816,130100,47652230,5300,5300,5300,5300,0
|
|
20230816,130000,47652230,5300,5300,5300,5300,0
|
|
20230816,125900,47652230,5300,5300,5300,5300,0
|
|
20230816,125800,47652230,5300,5300,5300,5300,0
|
|
20230816,125700,47652230,5300,5300,5300,5300,0
|
|
20230816,125600,47652230,5300,5300,5300,5300,30
|
|
20230816,125500,47493230,5290,5290,5290,5290,0
|
|
20230816,125400,47493230,5290,5290,5290,5290,0
|
|
20230816,125300,47493230,5290,5290,5290,5290,1
|
|
20230816,125200,47487940,5300,5300,5300,5300,0
|
|
20230816,125100,47487940,5300,5300,5300,5300,1
|
|
20230816,125000,47482640,5290,5290,5290,5290,400
|
|
20230816,124900,45366640,5300,5300,5300,5300,0
|
|
20230816,124800,45366640,5300,5300,5300,5300,0
|
|
20230816,124700,45366640,5300,5300,5300,5300,1
|
|
20230816,124600,45361340,5290,5290,5290,5290,0
|
|
20230816,124500,45361340,5290,5290,5290,5290,0
|
|
20230816,124400,45361340,5290,5290,5290,5290,0
|
|
20230816,124300,45361340,5290,5290,5290,5290,1800
|
|
20230816,124200,35839340,5300,5300,5300,5300,1
|
|
20230816,124100,35834040,5290,5290,5290,5290,0
|
|
20230816,124000,35834040,5290,5290,5290,5290,0
|
|
20230816,123900,35834040,5290,5290,5290,5290,362
|
|
20230816,123800,33919060,5300,5300,5300,5300,0
|
|
20230816,123700,33919060,5300,5300,5300,5300,0
|
|
20230816,123600,33919060,5300,5300,5300,5300,0
|
|
20230816,123500,33919060,5300,5300,5300,5300,0
|
|
20230816,123400,33919060,5300,5300,5300,5300,0
|
|
20230816,123300,33919060,5300,5300,5300,5300,0
|
|
20230816,123200,33919060,5300,5300,5300,5300,0
|
|
20230816,123100,33919060,5300,5300,5300,5300,0
|
|
20230816,123000,33919060,5300,5300,5300,5300,0
|
|
20230816,122900,33919060,5300,5300,5300,5300,0
|
|
20230816,122800,33919060,5300,5300,5300,5300,0
|
|
20230816,122700,33919060,5300,5300,5300,5300,0
|
|
20230816,122600,33919060,5300,5300,5300,5300,0
|
|
20230816,122500,33919060,5300,5300,5300,5300,0
|
|
20230816,122400,33919060,5300,5300,5300,5300,0
|
|
20230816,122300,33919060,5300,5300,5300,5300,0
|
|
20230816,122200,33919060,5300,5300,5300,5300,0
|
|
20230816,122100,33919060,5300,5300,5300,5300,0
|
|
20230816,122000,33919060,5300,5300,5300,5300,0
|
|
20230816,121900,33919060,5300,5300,5300,5300,0
|
|
20230816,121800,33919060,5300,5300,5300,5300,0
|
|
20230816,121700,33919060,5300,5300,5300,5300,2
|
|
20230816,121600,33908460,5300,5300,5300,5300,0
|
|
20230816,121500,33908460,5300,5300,5300,5300,0
|
|
20230816,121400,33908460,5300,5300,5300,5300,0
|
|
20230816,121300,33908460,5300,5300,5300,5300,0
|
|
20230816,121200,33908460,5300,5300,5300,5300,0
|
|
20230816,121100,33908460,5300,5300,5300,5300,0
|
|
20230816,121000,33908460,5300,5300,5300,5300,0
|
|
20230816,120900,33908460,5300,5300,5300,5300,0
|
|
20230816,120800,33908460,5300,5300,5300,5300,0
|
|
20230816,120700,33908460,5300,5300,5300,5300,0
|
|
20230816,120600,33908460,5300,5300,5300,5300,0
|
|
20230816,120500,33908460,5300,5300,5300,5300,0
|
|
20230816,120400,33908460,5300,5300,5300,5300,0
|
|
20230816,120300,33908460,5300,5300,5300,5300,0
|
|
20230816,120200,33908460,5300,5300,5300,5300,0
|
|
20230816,120100,33908460,5300,5300,5300,5300,0
|
|
20230816,120000,33908460,5300,5300,5300,5300,0
|
|
20230816,115900,33908460,5300,5300,5300,5300,0
|
|
20230816,115800,33908460,5300,5300,5300,5300,0
|
|
20230816,115700,33908460,5300,5300,5300,5300,0
|
|
20230816,115600,33908460,5300,5300,5300,5300,0
|
|
20230816,115500,33908460,5300,5300,5300,5300,0
|
|
20230816,115400,33908460,5300,5300,5300,5300,0
|
|
20230816,115300,33908460,5300,5300,5300,5300,0
|
|
20230816,115200,33908460,5300,5300,5300,5300,0
|
|
20230816,115100,33908460,5300,5300,5300,5300,0
|
|
20230816,115000,33908460,5300,5300,5300,5300,0
|
|
20230816,114900,33908460,5300,5300,5300,5300,20
|
|
20230816,114800,33802460,5300,5300,5300,5300,0
|
|
20230816,114700,33802460,5300,5300,5300,5300,0
|
|
20230816,114600,33802460,5300,5300,5300,5300,0
|
|
20230816,114500,33802460,5300,5300,5300,5300,0
|
|
20230816,114400,33802460,5300,5300,5300,5300,0
|
|
20230816,114300,33802460,5300,5290,5300,5290,299
|
|
20230816,114200,32220740,5290,5290,5290,5290,1
|
|
20230816,114100,32215450,5270,5270,5270,5270,0
|
|
20230816,114000,32215450,5270,5270,5270,5270,0
|
|
20230816,113900,32215450,5270,5270,5270,5270,0
|
|
20230816,113800,32215450,5270,5270,5270,5270,0
|
|
20230816,113700,32215450,5270,5270,5270,5270,0
|
|
20230816,113600,32215450,5270,5270,5270,5270,0
|
|
20230816,113500,32215450,5270,5270,5270,5270,0
|
|
20230816,113400,32215450,5270,5270,5270,5270,0
|
|
20230816,113300,32215450,5270,5270,5270,5270,35
|
|
20230816,113200,32031000,5290,5290,5290,5290,0
|
|
20230816,113100,32031000,5290,5290,5290,5290,0
|
|
20230816,113000,32031000,5290,5290,5290,5290,0
|
|
20230816,112900,32031000,5290,5290,5290,5290,0
|
|
20230816,112800,32031000,5290,5290,5290,5290,0
|
|
20230816,112700,32031000,5290,5290,5290,5290,0
|
|
20230816,112600,32031000,5290,5290,5290,5290,0
|
|
20230816,112500,32031000,5290,5290,5290,5290,0
|
|
20230816,112400,32031000,5290,5290,5290,5290,0
|
|
20230816,112300,32031000,5290,5290,5290,5290,1
|
|
20230816,112200,32025710,5270,5270,5270,5270,0
|
|
20230816,112100,32025710,5270,5270,5270,5270,0
|
|
20230816,112000,32025710,5270,5270,5270,5270,0
|
|
20230816,111900,32025710,5270,5270,5270,5270,0
|
|
20230816,111800,32025710,5270,5270,5270,5270,0
|
|
20230816,111700,32025710,5270,5270,5270,5270,0
|
|
20230816,111600,32025710,5270,5270,5270,5270,1
|
|
20230816,111500,32020440,5260,5260,5260,5260,0
|
|
20230816,111400,32020440,5260,5260,5260,5260,0
|
|
20230816,111300,32020440,5260,5260,5260,5260,0
|
|
20230816,111200,32020440,5260,5260,5260,5260,0
|
|
20230816,111100,32020440,5260,5260,5260,5260,0
|
|
20230816,111000,32020440,5260,5260,5260,5260,0
|
|
20230816,110900,32020440,5260,5260,5260,5260,800
|
|
20230816,110800,27812440,5260,5260,5260,5260,641
|
|
20230816,110700,24440780,5260,5260,5260,5260,0
|
|
20230816,110600,24440780,5260,5260,5260,5260,0
|
|
20230816,110500,24440780,5260,5260,5260,5260,0
|
|
20230816,110400,24440780,5260,5270,5270,5260,500
|
|
20230816,110300,21810770,5290,5290,5290,5290,94
|
|
20230816,110200,21313510,5300,5300,5300,5300,0
|
|
20230816,110100,21313510,5300,5300,5300,5300,0
|
|
20230816,110000,21313510,5300,5300,5300,5300,0
|
|
20230816,105900,21313510,5300,5300,5300,5300,0
|
|
20230816,105800,21313510,5300,5300,5300,5300,0
|
|
20230816,105700,21313510,5300,5300,5300,5300,0
|
|
20230816,105600,21313510,5300,5300,5300,5300,0
|
|
20230816,105500,21313510,5300,5300,5300,5300,0
|
|
20230816,105400,21313510,5300,5300,5300,5300,0
|
|
20230816,105300,21313510,5300,5300,5300,5300,0
|
|
20230816,105200,21313510,5300,5300,5300,5300,0
|
|
20230816,105100,21313510,5300,5300,5300,5300,16
|
|
20230816,105000,21228710,5300,5300,5300,5300,0
|
|
20230816,104900,21228710,5300,5300,5300,5300,11
|
|
20230816,104800,21170410,5300,5300,5300,5300,0
|
|
20230816,104700,21170410,5300,5300,5300,5300,1
|
|
20230816,104600,21165110,5280,5280,5280,5280,0
|
|
20230816,104500,21165110,5280,5310,5310,5280,892
|
|
20230816,104400,16452880,5340,5340,5340,5340,1
|
|
20230816,104300,16447540,5340,5310,5340,5310,107
|
|
20230816,104200,15879340,5340,5340,5340,5340,0
|
|
20230816,104100,15879340,5340,5340,5340,5340,1
|
|
20230816,104000,15874000,5330,5330,5330,5330,0
|
|
20230816,103900,15874000,5330,5330,5330,5330,0
|
|
20230816,103800,15874000,5330,5330,5330,5330,121
|
|
20230816,103700,15229070,5330,5330,5330,5330,0
|
|
20230816,103600,15229070,5330,5330,5330,5330,0
|
|
20230816,103500,15229070,5330,5330,5330,5330,177
|
|
20230816,103400,14285660,5330,5330,5330,5330,0
|
|
20230816,103300,14285660,5330,5330,5330,5330,0
|
|
20230816,103200,14285660,5330,5330,5330,5330,6
|
|
20230816,103100,14253680,5320,5320,5320,5320,0
|
|
20230816,103000,14253680,5320,5320,5320,5320,19
|
|
20230816,102900,14152600,5320,5320,5320,5320,0
|
|
20230816,102800,14152600,5320,5320,5320,5320,0
|
|
20230816,102700,14152600,5320,5320,5320,5320,0
|
|
20230816,102600,14152600,5320,5320,5320,5320,0
|
|
20230816,102500,14152600,5320,5320,5320,5320,0
|
|
20230816,102400,14152600,5320,5320,5320,5320,0
|
|
20230816,102300,14152600,5320,5320,5320,5320,1
|
|
20230816,102200,14147280,5310,5310,5310,5310,47
|
|
20230816,102100,13897710,5310,5310,5310,5310,700
|
|
20230816,102000,10180710,5300,5300,5300,5300,105
|
|
20230816,101900,9624210,5300,5300,5300,5300,0
|
|
20230816,101800,9624210,5300,5300,5300,5300,0
|
|
20230816,101700,9624210,5300,5300,5300,5300,0
|
|
20230816,101600,9624210,5300,5300,5300,5300,0
|
|
20230816,101500,9624210,5300,5300,5300,5300,0
|
|
20230816,101400,9624210,5300,5300,5300,5300,0
|
|
20230816,101300,9624210,5300,5300,5300,5300,0
|
|
20230816,101200,9624210,5300,5300,5300,5300,101
|
|
20230816,101100,9088910,5300,5300,5300,5300,0
|
|
20230816,101000,9088910,5300,5300,5300,5300,0
|
|
20230816,100900,9088910,5300,5300,5300,5300,2
|
|
20230816,100800,9078310,5290,5290,5290,5290,129
|
|
20230816,100700,8395900,5280,5280,5280,5280,0
|
|
20230816,100600,8395900,5280,5280,5280,5280,0
|
|
20230816,100500,8395900,5280,5280,5280,5280,0
|
|
20230816,100400,8395900,5280,5280,5280,5280,0
|
|
20230816,100300,8395900,5280,5280,5280,5280,1
|
|
20230816,100200,8390620,5280,5280,5280,5280,51
|
|
20230816,100100,8121340,5270,5270,5270,5270,0
|
|
20230816,100000,8121340,5270,5270,5270,5270,0
|
|
20230816,095900,8121340,5270,5270,5270,5270,50
|
|
20230816,095800,7857840,5270,5260,5270,5260,705
|
|
20230816,095700,4149520,5270,5270,5270,5270,0
|
|
20230816,095600,4149520,5270,5280,5280,5270,59
|
|
20230816,095500,3838570,5290,5280,5290,5280,3
|
|
20230816,095400,3822710,5280,5290,5290,5280,26
|
|
20230816,095300,3685190,5290,5290,5290,5290,0
|
|
20230816,095200,3685190,5290,5290,5290,5290,5
|
|
20230816,095100,3658740,5260,5260,5260,5260,0
|
|
20230816,095000,3658740,5260,5260,5260,5260,0
|
|
20230816,094900,3658740,5260,5260,5260,5260,0
|
|
20230816,094800,3658740,5260,5260,5260,5260,0
|
|
20230816,094700,3658740,5260,5260,5260,5260,7
|
|
20230816,094600,3621920,5290,5290,5290,5290,0
|
|
20230816,094500,3621920,5290,5290,5290,5290,0
|
|
20230816,094400,3621920,5290,5290,5290,5290,0
|
|
20230816,094300,3621920,5290,5290,5290,5290,0
|
|
20230816,094200,3621920,5290,5290,5290,5290,0
|
|
20230816,094100,3621920,5290,5290,5290,5290,0
|
|
20230816,094000,3621920,5290,5290,5290,5290,0
|
|
20230816,093900,3621920,5290,5290,5290,5290,0
|
|
20230816,093800,3621920,5290,5260,5290,5260,21
|
|
20230816,093700,3511430,5280,5280,5280,5280,0
|
|
20230816,093600,3511430,5280,5280,5280,5280,0
|
|
20230816,093500,3511430,5280,5280,5280,5280,0
|
|
20230816,093400,3511430,5280,5280,5280,5280,0
|
|
20230816,093300,3511430,5280,5280,5280,5280,0
|
|
20230816,093200,3511430,5280,5280,5280,5280,26
|
|
20230816,093100,3374150,5270,5270,5270,5270,14
|
|
20230816,093000,3300370,5280,5280,5280,5280,0
|
|
20230816,092900,3300370,5280,5280,5280,5280,0
|
|
20230816,092800,3300370,5280,5280,5280,5280,0
|
|
20230816,092700,3300370,5280,5280,5280,5280,0
|
|
20230816,092600,3300370,5280,5280,5280,5280,0
|
|
20230816,092500,3300370,5280,5280,5280,5280,0
|
|
20230816,092400,3300370,5280,5280,5280,5280,0
|
|
20230816,092300,3300370,5280,5280,5280,5280,0
|
|
20230816,092200,3300370,5280,5280,5280,5280,0
|
|
20230816,092100,3300370,5280,5280,5280,5280,0
|
|
20230816,092000,3300370,5280,5280,5280,5280,0
|
|
20230816,091900,3300370,5280,5280,5280,5280,10
|
|
20230816,091800,3247570,5260,5260,5260,5260,0
|
|
20230816,091700,3247570,5260,5260,5260,5260,321
|
|
20230816,091600,1559110,5270,5270,5270,5270,0
|
|
20230816,091500,1559110,5270,5270,5270,5270,0
|
|
20230816,091400,1559110,5270,5270,5270,5270,0
|
|
20230816,091300,1559110,5270,5270,5270,5270,0
|
|
20230816,091200,1559110,5270,5270,5270,5270,0
|
|
20230816,091100,1559110,5270,5270,5270,5270,78
|
|
20230816,091000,1148050,5280,5280,5280,5280,125
|
|
20230816,090900,488050,5300,5300,5300,5300,0
|
|
20230816,090800,488050,5300,5300,5300,5300,0
|
|
20230816,090700,488050,5300,5300,5300,5300,0
|
|
20230816,090600,488050,5300,5300,5300,5300,1
|
|
20230816,090500,482750,5290,5290,5290,5290,0
|
|
20230816,090400,482750,5290,5290,5290,5290,0
|
|
20230816,090300,482750,5290,5290,5290,5290,0
|
|
20230816,090200,482750,5290,5290,5290,5290,16
|
|
20230816,090100,398110,5300,5310,5310,5300,35
|
|
20230816,090000,212400,5310,5310,5310,5310,40
|