665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,200200,103450190,5220,5220,5220,5220,498
|
|
20230802,200100,103450190,5220,5220,5220,5220,0
|
|
20230802,200000,103450190,5220,5220,5220,5220,0
|
|
20230802,195900,103450190,5220,5220,5220,5220,0
|
|
20230802,195800,103450190,5220,5220,5220,5220,0
|
|
20230802,195700,103450190,5220,5220,5220,5220,0
|
|
20230802,195600,103450190,5220,5220,5220,5220,0
|
|
20230802,195500,103450190,5220,5220,5220,5220,0
|
|
20230802,195400,103450190,5220,5220,5220,5220,0
|
|
20230802,195300,103450190,5220,5220,5220,5220,0
|
|
20230802,195200,103450190,5220,5220,5220,5220,0
|
|
20230802,195100,103450190,5220,5220,5220,5220,0
|
|
20230802,195000,103450190,5220,5220,5220,5220,0
|
|
20230802,194900,103450190,5220,5220,5220,5220,0
|
|
20230802,194800,103450190,5220,5220,5220,5220,0
|
|
20230802,194700,103450190,5220,5220,5220,5220,0
|
|
20230802,194600,103450190,5220,5220,5220,5220,0
|
|
20230802,194500,103450190,5220,5220,5220,5220,0
|
|
20230802,194400,103450190,5220,5220,5220,5220,0
|
|
20230802,194300,103450190,5220,5220,5220,5220,0
|
|
20230802,194200,103450190,5220,5220,5220,5220,0
|
|
20230802,194100,103450190,5220,5220,5220,5220,0
|
|
20230802,194000,103450190,5220,5220,5220,5220,0
|
|
20230802,193900,103450190,5220,5220,5220,5220,0
|
|
20230802,193800,103450190,5220,5220,5220,5220,0
|
|
20230802,193700,103450190,5220,5220,5220,5220,0
|
|
20230802,193600,103450190,5220,5220,5220,5220,0
|
|
20230802,193500,103450190,5220,5220,5220,5220,0
|
|
20230802,193400,103450190,5220,5220,5220,5220,0
|
|
20230802,193300,103450190,5220,5220,5220,5220,0
|
|
20230802,193200,103450190,5220,5220,5220,5220,498
|
|
20230802,193100,103450190,5220,5220,5220,5220,0
|
|
20230802,193000,103450190,5220,5220,5220,5220,0
|
|
20230802,192900,103450190,5220,5220,5220,5220,0
|
|
20230802,192800,103450190,5220,5220,5220,5220,0
|
|
20230802,192700,103450190,5220,5220,5220,5220,0
|
|
20230802,192600,103450190,5220,5220,5220,5220,0
|
|
20230802,192500,103450190,5220,5220,5220,5220,0
|
|
20230802,192400,103450190,5220,5220,5220,5220,0
|
|
20230802,192300,103450190,5220,5220,5220,5220,0
|
|
20230802,192200,103450190,5220,5220,5220,5220,0
|
|
20230802,192100,103450190,5220,5220,5220,5220,0
|
|
20230802,192000,103450190,5220,5220,5220,5220,0
|
|
20230802,191900,103450190,5220,5220,5220,5220,0
|
|
20230802,191800,103450190,5220,5220,5220,5220,0
|
|
20230802,191700,103450190,5220,5220,5220,5220,0
|
|
20230802,191600,103450190,5220,5220,5220,5220,0
|
|
20230802,191500,103450190,5220,5220,5220,5220,0
|
|
20230802,191400,103450190,5220,5220,5220,5220,0
|
|
20230802,191300,103450190,5220,5220,5220,5220,0
|
|
20230802,191200,103450190,5220,5220,5220,5220,0
|
|
20230802,191100,103450190,5220,5220,5220,5220,0
|
|
20230802,191000,103450190,5220,5220,5220,5220,0
|
|
20230802,190900,103450190,5220,5220,5220,5220,0
|
|
20230802,190800,103450190,5220,5220,5220,5220,0
|
|
20230802,190700,103450190,5220,5220,5220,5220,0
|
|
20230802,190600,103450190,5220,5220,5220,5220,0
|
|
20230802,190500,103450190,5220,5220,5220,5220,0
|
|
20230802,190400,103450190,5220,5220,5220,5220,0
|
|
20230802,190300,103450190,5220,5220,5220,5220,0
|
|
20230802,190200,103450190,5220,5220,5220,5220,498
|
|
20230802,190100,103450190,5220,5220,5220,5220,0
|
|
20230802,190000,103450190,5220,5220,5220,5220,0
|
|
20230802,185900,103450190,5220,5220,5220,5220,0
|
|
20230802,185800,103450190,5220,5220,5220,5220,0
|
|
20230802,185700,103450190,5220,5220,5220,5220,0
|
|
20230802,185600,103450190,5220,5220,5220,5220,0
|
|
20230802,185500,103450190,5220,5220,5220,5220,0
|
|
20230802,185400,103450190,5220,5220,5220,5220,0
|
|
20230802,185300,103450190,5220,5220,5220,5220,0
|
|
20230802,185200,103450190,5220,5220,5220,5220,0
|
|
20230802,185100,103450190,5220,5220,5220,5220,0
|
|
20230802,185000,103450190,5220,5220,5220,5220,0
|
|
20230802,184900,103450190,5220,5220,5220,5220,0
|
|
20230802,184800,103450190,5220,5220,5220,5220,0
|
|
20230802,184700,103450190,5220,5220,5220,5220,0
|
|
20230802,184600,103450190,5220,5220,5220,5220,0
|
|
20230802,184500,103450190,5220,5220,5220,5220,0
|
|
20230802,184400,103450190,5220,5220,5220,5220,0
|
|
20230802,184300,103450190,5220,5220,5220,5220,0
|
|
20230802,184200,103450190,5220,5220,5220,5220,0
|
|
20230802,184100,103450190,5220,5220,5220,5220,0
|
|
20230802,184000,103450190,5220,5220,5220,5220,0
|
|
20230802,183900,103450190,5220,5220,5220,5220,0
|
|
20230802,183800,103450190,5220,5220,5220,5220,0
|
|
20230802,183700,103450190,5220,5220,5220,5220,0
|
|
20230802,183600,103450190,5220,5220,5220,5220,0
|
|
20230802,183500,103450190,5220,5220,5220,5220,0
|
|
20230802,183400,103450190,5220,5220,5220,5220,0
|
|
20230802,183300,103450190,5220,5220,5220,5220,0
|
|
20230802,183200,103450190,5220,5220,5220,5220,498
|
|
20230802,183100,103450190,5220,5220,5220,5220,0
|
|
20230802,183000,103450190,5220,5220,5220,5220,0
|
|
20230802,182900,103450190,5220,5220,5220,5220,0
|
|
20230802,182800,103450190,5220,5220,5220,5220,0
|
|
20230802,182700,103450190,5220,5220,5220,5220,0
|
|
20230802,182600,103450190,5220,5220,5220,5220,0
|
|
20230802,182500,103450190,5220,5220,5220,5220,0
|
|
20230802,182400,103450190,5220,5220,5220,5220,0
|
|
20230802,182300,103450190,5220,5220,5220,5220,0
|
|
20230802,182200,103450190,5220,5220,5220,5220,0
|
|
20230802,182100,103450190,5220,5220,5220,5220,0
|
|
20230802,182000,103450190,5220,5220,5220,5220,0
|
|
20230802,181900,103450190,5220,5220,5220,5220,0
|
|
20230802,181800,103450190,5220,5220,5220,5220,0
|
|
20230802,181700,103450190,5220,5220,5220,5220,0
|
|
20230802,181600,103450190,5220,5220,5220,5220,0
|
|
20230802,181500,103450190,5220,5220,5220,5220,0
|
|
20230802,181400,103450190,5220,5220,5220,5220,0
|
|
20230802,181300,103450190,5220,5220,5220,5220,0
|
|
20230802,181200,103450190,5220,5220,5220,5220,0
|
|
20230802,181100,103450190,5220,5220,5220,5220,0
|
|
20230802,181000,103450190,5220,5220,5220,5220,0
|
|
20230802,180900,103450190,5220,5220,5220,5220,0
|
|
20230802,180800,103450190,5220,5220,5220,5220,0
|
|
20230802,180700,103450190,5220,5220,5220,5220,0
|
|
20230802,180600,103450190,5220,5220,5220,5220,0
|
|
20230802,180500,103450190,5220,5220,5220,5220,0
|
|
20230802,180400,103450190,5220,5220,5220,5220,0
|
|
20230802,180300,103450190,5220,5220,5220,5220,0
|
|
20230802,180200,103450190,5220,5220,5220,5220,498
|
|
20230802,180100,103450190,5220,5220,5220,5220,0
|
|
20230802,180000,103450190,5220,5220,5220,5220,0
|
|
20230802,175900,103450190,5220,5220,5220,5220,0
|
|
20230802,175800,103450190,5220,5220,5220,5220,0
|
|
20230802,175700,103450190,5220,5220,5220,5220,0
|
|
20230802,175600,103450190,5220,5220,5220,5220,0
|
|
20230802,175500,103450190,5220,5220,5220,5220,0
|
|
20230802,175400,103450190,5220,5220,5220,5220,0
|
|
20230802,175300,103450190,5220,5220,5220,5220,0
|
|
20230802,175200,103450190,5220,5220,5220,5220,0
|
|
20230802,175100,103450190,5220,5220,5220,5220,0
|
|
20230802,175000,103450190,5220,5220,5220,5220,0
|
|
20230802,174900,103450190,5220,5220,5220,5220,0
|
|
20230802,174800,103450190,5220,5220,5220,5220,0
|
|
20230802,174700,103450190,5220,5220,5220,5220,0
|
|
20230802,174600,103450190,5220,5220,5220,5220,0
|
|
20230802,174500,103450190,5220,5220,5220,5220,0
|
|
20230802,174400,103450190,5220,5220,5220,5220,0
|
|
20230802,174300,103450190,5220,5220,5220,5220,0
|
|
20230802,174200,103450190,5220,5220,5220,5220,0
|
|
20230802,174100,103450190,5220,5220,5220,5220,0
|
|
20230802,174000,103450190,5220,5220,5220,5220,0
|
|
20230802,173900,103450190,5220,5220,5220,5220,0
|
|
20230802,173800,103450190,5220,5220,5220,5220,0
|
|
20230802,173700,103450190,5220,5220,5220,5220,0
|
|
20230802,173600,103450190,5220,5220,5220,5220,0
|
|
20230802,173500,103450190,5220,5220,5220,5220,0
|
|
20230802,173400,103450190,5220,5220,5220,5220,0
|
|
20230802,173300,103450190,5220,5220,5220,5220,0
|
|
20230802,173200,103450190,5220,5220,5220,5220,498
|
|
20230802,173100,103450190,5220,5220,5220,5220,0
|
|
20230802,173000,103450190,5220,5220,5220,5220,0
|
|
20230802,172900,103450190,5220,5220,5220,5220,0
|
|
20230802,172800,103450190,5220,5220,5220,5220,0
|
|
20230802,172700,103450190,5220,5220,5220,5220,0
|
|
20230802,172600,103450190,5220,5220,5220,5220,0
|
|
20230802,172500,103450190,5220,5220,5220,5220,0
|
|
20230802,172400,103450190,5220,5220,5220,5220,0
|
|
20230802,172300,103450190,5220,5220,5220,5220,0
|
|
20230802,172200,103450190,5220,5220,5220,5220,0
|
|
20230802,172100,103450190,5220,5220,5220,5220,0
|
|
20230802,172000,103450190,5220,5220,5220,5220,0
|
|
20230802,171900,103450190,5220,5220,5220,5220,0
|
|
20230802,171800,103450190,5220,5220,5220,5220,0
|
|
20230802,171700,103450190,5220,5220,5220,5220,0
|
|
20230802,171600,103450190,5220,5220,5220,5220,0
|
|
20230802,171500,103450190,5220,5220,5220,5220,0
|
|
20230802,171400,103450190,5220,5220,5220,5220,0
|
|
20230802,171300,103450190,5220,5220,5220,5220,0
|
|
20230802,171200,103450190,5220,5220,5220,5220,0
|
|
20230802,171100,103450190,5220,5220,5220,5220,0
|
|
20230802,171000,103450190,5220,5220,5220,5220,0
|
|
20230802,170900,103450190,5220,5220,5220,5220,0
|
|
20230802,170800,103450190,5220,5220,5220,5220,0
|
|
20230802,170700,103450190,5220,5220,5220,5220,0
|
|
20230802,170600,103450190,5220,5220,5220,5220,0
|
|
20230802,170500,103450190,5220,5220,5220,5220,0
|
|
20230802,170400,103450190,5220,5220,5220,5220,0
|
|
20230802,170300,103450190,5220,5220,5220,5220,0
|
|
20230802,170200,103450190,5220,5220,5220,5220,498
|
|
20230802,170100,103450190,5220,5220,5220,5220,0
|
|
20230802,170000,103450190,5220,5220,5220,5220,0
|
|
20230802,165900,103450190,5220,5220,5220,5220,0
|
|
20230802,165800,103450190,5220,5220,5220,5220,0
|
|
20230802,165700,103450190,5220,5220,5220,5220,0
|
|
20230802,165600,103450190,5220,5220,5220,5220,0
|
|
20230802,165500,103450190,5220,5220,5220,5220,0
|
|
20230802,165400,103450190,5220,5220,5220,5220,0
|
|
20230802,165300,103450190,5220,5220,5220,5220,0
|
|
20230802,165200,103450190,5220,5220,5220,5220,0
|
|
20230802,165100,103450190,5220,5220,5220,5220,0
|
|
20230802,165000,103450190,5220,5220,5220,5220,0
|
|
20230802,164900,103450190,5220,5220,5220,5220,0
|
|
20230802,164800,103450190,5220,5220,5220,5220,0
|
|
20230802,164700,103450190,5220,5220,5220,5220,0
|
|
20230802,164600,103450190,5220,5220,5220,5220,0
|
|
20230802,164500,103450190,5220,5220,5220,5220,0
|
|
20230802,164400,103450190,5220,5220,5220,5220,0
|
|
20230802,164300,103450190,5220,5220,5220,5220,0
|
|
20230802,164200,103450190,5220,5220,5220,5220,0
|
|
20230802,164100,103450190,5220,5220,5220,5220,0
|
|
20230802,164000,103450190,5220,5220,5220,5220,0
|
|
20230802,163900,103450190,5220,5220,5220,5220,0
|
|
20230802,163800,103450190,5220,5220,5220,5220,0
|
|
20230802,163700,103450190,5220,5220,5220,5220,0
|
|
20230802,163600,103450190,5220,5220,5220,5220,0
|
|
20230802,163500,103450190,5220,5220,5220,5220,0
|
|
20230802,163400,103450190,5220,5220,5220,5220,0
|
|
20230802,163300,103450190,5220,5220,5220,5220,0
|
|
20230802,163200,103450190,5220,5220,5220,5220,498
|
|
20230802,163100,103450190,5220,5220,5220,5220,0
|
|
20230802,163000,103450190,5220,5220,5220,5220,0
|
|
20230802,162900,103450190,5220,5220,5220,5220,0
|
|
20230802,162800,103450190,5220,5220,5220,5220,0
|
|
20230802,162700,103450190,5220,5220,5220,5220,0
|
|
20230802,162600,103450190,5220,5220,5220,5220,0
|
|
20230802,162500,103450190,5220,5220,5220,5220,0
|
|
20230802,162400,103450190,5220,5220,5220,5220,0
|
|
20230802,162300,103450190,5220,5220,5220,5220,0
|
|
20230802,162200,103450190,5220,5220,5220,5220,0
|
|
20230802,162100,103450190,5220,5220,5220,5220,0
|
|
20230802,162000,103450190,5220,5220,5220,5220,0
|
|
20230802,161900,103450190,5220,5220,5220,5220,0
|
|
20230802,161800,103450190,5220,5220,5220,5220,0
|
|
20230802,161700,103450190,5220,5220,5220,5220,0
|
|
20230802,161600,103450190,5220,5220,5220,5220,0
|
|
20230802,161500,103450190,5220,5220,5220,5220,0
|
|
20230802,161400,103450190,5220,5220,5220,5220,0
|
|
20230802,161300,103450190,5220,5220,5220,5220,0
|
|
20230802,161200,103450190,5220,5220,5220,5220,0
|
|
20230802,161100,103450190,5220,5220,5220,5220,0
|
|
20230802,161000,103450190,5220,5220,5220,5220,0
|
|
20230802,160900,103450190,5220,5220,5220,5220,0
|
|
20230802,160800,103450190,5220,5220,5220,5220,0
|
|
20230802,160700,103450190,5220,5220,5220,5220,0
|
|
20230802,160600,103450190,5220,5220,5220,5220,0
|
|
20230802,160500,103450190,5220,5220,5220,5220,0
|
|
20230802,160400,103450190,5220,5220,5220,5220,0
|
|
20230802,160300,103450190,5220,5220,5220,5220,0
|
|
20230802,160200,103450190,5220,5220,5220,5220,498
|
|
20230802,160100,103450190,5220,5220,5220,5220,0
|
|
20230802,160000,103450190,5220,5220,5220,5220,0
|
|
20230802,155900,103450190,5220,5220,5220,5220,0
|
|
20230802,155800,103450190,5220,5220,5220,5220,0
|
|
20230802,155700,103450190,5220,5220,5220,5220,0
|
|
20230802,155600,103450190,5220,5220,5220,5220,0
|
|
20230802,155500,103450190,5220,5220,5220,5220,0
|
|
20230802,155400,103450190,5220,5220,5220,5220,0
|
|
20230802,155300,103450190,5220,5220,5220,5220,0
|
|
20230802,155200,103450190,5220,5220,5220,5220,0
|
|
20230802,155100,103450190,5220,5220,5220,5220,0
|
|
20230802,155000,103450190,5220,5220,5220,5220,0
|
|
20230802,154900,103450190,5220,5220,5220,5220,0
|
|
20230802,154800,103450190,5220,5220,5220,5220,0
|
|
20230802,154700,103450190,5220,5220,5220,5220,0
|
|
20230802,154600,103450190,5220,5220,5220,5220,0
|
|
20230802,154500,103450190,5220,5220,5220,5220,0
|
|
20230802,154400,103450190,5220,5220,5220,5220,0
|
|
20230802,154300,103450190,5220,5220,5220,5220,0
|
|
20230802,154200,103450190,5220,5220,5220,5220,0
|
|
20230802,154100,103450190,5220,5220,5220,5220,0
|
|
20230802,154000,103450190,5220,5220,5220,5220,0
|
|
20230802,153900,103450190,5220,5220,5220,5220,0
|
|
20230802,153800,103450190,5220,5220,5220,5220,0
|
|
20230802,153700,103450190,5220,5220,5220,5220,0
|
|
20230802,153600,103450190,5220,5220,5220,5220,0
|
|
20230802,153500,103450190,5220,5220,5220,5220,0
|
|
20230802,153400,103450190,5220,5220,5220,5220,0
|
|
20230802,153300,103450190,5220,5220,5220,5220,0
|
|
20230802,153200,103450190,5220,5220,5220,5220,498
|
|
20230802,153100,103450190,5220,5220,5220,5220,0
|
|
20230802,153000,103450190,5220,5220,5220,5220,498
|
|
20230802,152900,100850630,5230,5230,5230,5230,0
|
|
20230802,152800,100850630,5230,5230,5230,5230,0
|
|
20230802,152700,100850630,5230,5230,5230,5230,0
|
|
20230802,152600,100850630,5230,5230,5230,5230,0
|
|
20230802,152500,100850630,5230,5230,5230,5230,0
|
|
20230802,152400,100850630,5230,5230,5230,5230,0
|
|
20230802,152300,100850630,5230,5230,5230,5230,0
|
|
20230802,152200,100850630,5230,5230,5230,5230,0
|
|
20230802,152100,100850630,5230,5230,5230,5230,0
|
|
20230802,152000,100850630,5230,5230,5230,5230,0
|
|
20230802,151900,100850630,5230,5230,5230,5230,4
|
|
20230802,151800,100829710,5230,5230,5230,5230,3
|
|
20230802,151700,100814020,5230,5230,5230,5230,5
|
|
20230802,151600,100787870,5230,5220,5230,5220,15
|
|
20230802,151500,100709550,5240,5200,5240,5200,25
|
|
20230802,151400,100579490,5170,5210,5210,5170,776
|
|
20230802,151300,96560900,5220,5220,5220,5220,1
|
|
20230802,151200,96555680,5230,5230,5230,5230,0
|
|
20230802,151100,96555680,5230,5220,5230,5220,293
|
|
20230802,151000,95023300,5220,5210,5220,5210,83
|
|
20230802,150900,94590150,5220,5220,5220,5220,71
|
|
20230802,150800,94219530,5220,5220,5220,5220,0
|
|
20230802,150700,94219530,5220,5220,5220,5220,347
|
|
20230802,150600,92408190,5220,5220,5220,5210,23
|
|
20230802,150500,92288190,5220,5200,5220,5200,25
|
|
20230802,150400,92158150,5220,5220,5220,5220,0
|
|
20230802,150300,92158150,5220,5220,5220,5220,0
|
|
20230802,150200,92158150,5220,5220,5220,5220,0
|
|
20230802,150100,92158150,5220,5200,5220,5200,43
|
|
20230802,150000,91934180,5200,5200,5200,5200,18
|
|
20230802,145900,91840580,5200,5190,5200,5190,196
|
|
20230802,145800,90822960,5190,5190,5200,5190,19
|
|
20230802,145700,90724220,5200,5200,5200,5200,0
|
|
20230802,145600,90724220,5200,5210,5210,5200,20
|
|
20230802,145500,90620210,5210,5210,5210,5210,2
|
|
20230802,145400,90609790,5210,5210,5210,5210,0
|
|
20230802,145300,90609790,5210,5210,5210,5210,0
|
|
20230802,145200,90609790,5210,5210,5210,5210,2
|
|
20230802,145100,90599370,5210,5210,5210,5210,2
|
|
20230802,145000,90588950,5210,5210,5210,5210,0
|
|
20230802,144900,90588950,5210,5210,5210,5210,3
|
|
20230802,144800,90573320,5200,5200,5200,5200,14
|
|
20230802,144700,90500520,5220,5220,5220,5220,0
|
|
20230802,144600,90500520,5220,5220,5220,5220,60
|
|
20230802,144500,90187320,5220,5220,5220,5220,0
|
|
20230802,144400,90187320,5220,5220,5220,5220,0
|
|
20230802,144300,90187320,5220,5220,5220,5220,0
|
|
20230802,144200,90187320,5220,5220,5220,5220,0
|
|
20230802,144100,90187320,5220,5210,5220,5210,3
|
|
20230802,144000,90171680,5210,5210,5210,5210,4
|
|
20230802,143900,90150840,5210,5210,5210,5210,0
|
|
20230802,143800,90150840,5210,5210,5210,5210,0
|
|
20230802,143700,90150840,5210,5220,5220,5210,18
|
|
20230802,143600,90057000,5210,5210,5210,5210,0
|
|
20230802,143500,90057000,5210,5210,5210,5210,8
|
|
20230802,143400,90015320,5210,5210,5210,5210,2
|
|
20230802,143300,90004900,5200,5200,5200,5200,0
|
|
20230802,143200,90004900,5200,5200,5200,5200,0
|
|
20230802,143100,90004900,5200,5200,5200,5200,0
|
|
20230802,143000,90004900,5200,5200,5200,5200,25
|
|
20230802,142900,89874900,5200,5200,5200,5200,0
|
|
20230802,142800,89874900,5200,5200,5200,5200,0
|
|
20230802,142700,89874900,5200,5200,5200,5200,0
|
|
20230802,142600,89874900,5200,5200,5200,5200,0
|
|
20230802,142500,89874900,5200,5200,5200,5200,0
|
|
20230802,142400,89874900,5200,5200,5200,5200,0
|
|
20230802,142300,89874900,5200,5200,5200,5200,0
|
|
20230802,142200,89874900,5200,5200,5200,5200,5
|
|
20230802,142100,89848900,5200,5200,5200,5200,1
|
|
20230802,142000,89843700,5180,5180,5180,5180,0
|
|
20230802,141900,89843700,5180,5200,5200,5180,9
|
|
20230802,141800,89796940,5220,5220,5220,5220,0
|
|
20230802,141700,89796940,5220,5220,5220,5220,0
|
|
20230802,141600,89796940,5220,5220,5220,5220,0
|
|
20230802,141500,89796940,5220,5220,5220,5220,0
|
|
20230802,141400,89796940,5220,5220,5220,5220,0
|
|
20230802,141300,89796940,5220,5220,5220,5220,0
|
|
20230802,141200,89796940,5220,5220,5220,5220,0
|
|
20230802,141100,89796940,5220,5220,5220,5220,0
|
|
20230802,141000,89796940,5220,5220,5220,5220,0
|
|
20230802,140900,89796940,5220,5220,5220,5220,0
|
|
20230802,140800,89796940,5220,5220,5220,5220,0
|
|
20230802,140700,89796940,5220,5220,5220,5220,0
|
|
20230802,140600,89796940,5220,5220,5220,5220,0
|
|
20230802,140500,89796940,5220,5220,5220,5220,0
|
|
20230802,140400,89796940,5220,5220,5220,5220,0
|
|
20230802,140300,89796940,5220,5220,5220,5220,0
|
|
20230802,140200,89796940,5220,5220,5220,5220,0
|
|
20230802,140100,89796940,5220,5220,5220,5220,0
|
|
20230802,140000,89796940,5220,5220,5220,5220,0
|
|
20230802,135900,89796940,5220,5220,5220,5220,0
|
|
20230802,135800,89796940,5220,5220,5220,5220,0
|
|
20230802,135700,89796940,5220,5220,5220,5220,0
|
|
20230802,135600,89796940,5220,5220,5220,5220,0
|
|
20230802,135500,89796940,5220,5170,5220,5170,19
|
|
20230802,135400,89698660,5230,5230,5230,5230,0
|
|
20230802,135300,89698660,5230,5230,5230,5230,0
|
|
20230802,135200,89698660,5230,5230,5230,5230,0
|
|
20230802,135100,89698660,5230,5230,5230,5230,0
|
|
20230802,135000,89698660,5230,5230,5230,5230,0
|
|
20230802,134900,89698660,5230,5230,5230,5230,0
|
|
20230802,134800,89698660,5230,5230,5230,5230,0
|
|
20230802,134700,89698660,5230,5230,5230,5230,0
|
|
20230802,134600,89698660,5230,5230,5230,5230,10
|
|
20230802,134500,89646360,5230,5230,5230,5230,0
|
|
20230802,134400,89646360,5230,5230,5230,5230,10
|
|
20230802,134300,89594060,5230,5230,5230,5230,0
|
|
20230802,134200,89594060,5230,5230,5230,5230,0
|
|
20230802,134100,89594060,5230,5230,5230,5230,0
|
|
20230802,134000,89594060,5230,5230,5230,5230,0
|
|
20230802,133900,89594060,5230,5230,5230,5230,0
|
|
20230802,133800,89594060,5230,5230,5230,5230,0
|
|
20230802,133700,89594060,5230,5210,5230,5210,21
|
|
20230802,133600,89484450,5240,5240,5240,5240,0
|
|
20230802,133500,89484450,5240,5180,5240,5180,50
|
|
20230802,133400,89224200,5190,5180,5190,5180,260
|
|
20230802,133300,87876710,5160,5160,5160,5160,29
|
|
20230802,133200,87727070,5160,5170,5170,5160,779
|
|
20230802,133100,83701030,5180,5180,5180,5180,0
|
|
20230802,133000,83701030,5180,5180,5180,5180,402
|
|
20230802,132900,81618670,5190,5190,5190,5190,0
|
|
20230802,132800,81618670,5190,5190,5190,5190,0
|
|
20230802,132700,81618670,5190,5190,5190,5190,120
|
|
20230802,132600,80995870,5190,5190,5190,5190,4
|
|
20230802,132500,80975110,5190,5190,5190,5190,1
|
|
20230802,132400,80969920,5190,5190,5190,5190,114
|
|
20230802,132300,80378260,5190,5190,5190,5190,48
|
|
20230802,132200,80129140,5200,5200,5200,5200,321
|
|
20230802,132100,78459940,5200,5210,5210,5200,100
|
|
20230802,132000,77939930,5200,5200,5200,5200,0
|
|
20230802,131900,77939930,5200,5200,5200,5200,0
|
|
20230802,131800,77939930,5200,5200,5200,5200,0
|
|
20230802,131700,77939930,5200,5200,5200,5200,19
|
|
20230802,131600,77841130,5200,5220,5220,5200,50
|
|
20230802,131500,77580620,5220,5220,5220,5220,0
|
|
20230802,131400,77580620,5220,5220,5220,5220,0
|
|
20230802,131300,77580620,5220,5220,5220,5220,0
|
|
20230802,131200,77580620,5220,5220,5220,5220,20
|
|
20230802,131100,77476220,5230,5230,5230,5230,0
|
|
20230802,131000,77476220,5230,5230,5230,5230,0
|
|
20230802,130900,77476220,5230,5230,5230,5230,0
|
|
20230802,130800,77476220,5230,5230,5230,5230,0
|
|
20230802,130700,77476220,5230,5230,5230,5230,2
|
|
20230802,130600,77465760,5230,5230,5230,5230,31
|
|
20230802,130500,77303630,5230,5230,5230,5230,0
|
|
20230802,130400,77303630,5230,5230,5230,5230,0
|
|
20230802,130300,77303630,5230,5230,5230,5230,0
|
|
20230802,130200,77303630,5230,5230,5230,5230,0
|
|
20230802,130100,77303630,5230,5230,5230,5230,0
|
|
20230802,130000,77303630,5230,5230,5230,5230,0
|
|
20230802,125900,77303630,5230,5230,5230,5230,0
|
|
20230802,125800,77303630,5230,5230,5230,5230,0
|
|
20230802,125700,77303630,5230,5230,5230,5230,0
|
|
20230802,125600,77303630,5230,5230,5230,5230,53
|
|
20230802,125500,77026440,5230,5230,5230,5230,329
|
|
20230802,125400,75305770,5240,5240,5240,5240,0
|
|
20230802,125300,75305770,5240,5240,5240,5240,0
|
|
20230802,125200,75305770,5240,5240,5240,5240,0
|
|
20230802,125100,75305770,5240,5240,5240,5240,0
|
|
20230802,125000,75305770,5240,5240,5240,5240,0
|
|
20230802,124900,75305770,5240,5240,5240,5240,0
|
|
20230802,124800,75305770,5240,5240,5240,5240,1
|
|
20230802,124700,75300530,5240,5240,5240,5240,0
|
|
20230802,124600,75300530,5240,5240,5240,5240,0
|
|
20230802,124500,75300530,5240,5240,5240,5240,0
|
|
20230802,124400,75300530,5240,5240,5240,5240,0
|
|
20230802,124300,75300530,5240,5240,5240,5240,0
|
|
20230802,124200,75300530,5240,5240,5240,5240,0
|
|
20230802,124100,75300530,5240,5240,5240,5240,619
|
|
20230802,124000,72056970,5240,5230,5240,5230,307
|
|
20230802,123900,70448500,5230,5230,5230,5230,5
|
|
20230802,123800,70422350,5220,5220,5220,5220,0
|
|
20230802,123700,70422350,5220,5220,5220,5220,0
|
|
20230802,123600,70422350,5220,5220,5220,5220,0
|
|
20230802,123500,70422350,5220,5220,5220,5220,0
|
|
20230802,123400,70422350,5220,5220,5220,5220,0
|
|
20230802,123300,70422350,5220,5220,5220,5220,0
|
|
20230802,123200,70422350,5220,5220,5220,5220,0
|
|
20230802,123100,70422350,5220,5220,5220,5220,0
|
|
20230802,123000,70422350,5220,5220,5220,5220,0
|
|
20230802,122900,70422350,5220,5220,5220,5220,58
|
|
20230802,122800,70119590,5240,5240,5240,5240,0
|
|
20230802,122700,70119590,5240,5240,5240,5240,0
|
|
20230802,122600,70119590,5240,5240,5240,5240,0
|
|
20230802,122500,70119590,5240,5240,5240,5240,0
|
|
20230802,122400,70119590,5240,5240,5240,5240,2
|
|
20230802,122300,70109110,5240,5240,5240,5240,0
|
|
20230802,122200,70109110,5240,5240,5240,5240,10
|
|
20230802,122100,70056710,5240,5220,5240,5220,32
|
|
20230802,122000,69889420,5220,5210,5220,5210,81
|
|
20230802,121900,69467320,5220,5220,5220,5220,0
|
|
20230802,121800,69467320,5220,5220,5220,5220,6
|
|
20230802,121700,69436000,5230,5230,5230,5230,0
|
|
20230802,121600,69436000,5230,5240,5240,5230,4
|
|
20230802,121500,69415060,5210,5230,5240,5210,204
|
|
20230802,121400,68351350,5220,5220,5220,5220,100
|
|
20230802,121300,67829350,5240,5240,5240,5240,3
|
|
20230802,121200,67813630,5240,5240,5240,5240,2
|
|
20230802,121100,67803150,5220,5220,5220,5220,0
|
|
20230802,121000,67803150,5220,5230,5230,5220,306
|
|
20230802,120900,66205610,5240,5240,5240,5240,0
|
|
20230802,120800,66205610,5240,5240,5240,5240,0
|
|
20230802,120700,66205610,5240,5240,5240,5240,0
|
|
20230802,120600,66205610,5240,5240,5240,5240,0
|
|
20230802,120500,66205610,5240,5240,5240,5240,0
|
|
20230802,120400,66205610,5240,5240,5240,5240,0
|
|
20230802,120300,66205610,5240,5240,5240,5240,0
|
|
20230802,120200,66205610,5240,5240,5240,5240,0
|
|
20230802,120100,66205610,5240,5240,5240,5240,0
|
|
20230802,120000,66205610,5240,5240,5240,5240,0
|
|
20230802,115900,66205610,5240,5240,5240,5240,0
|
|
20230802,115800,66205610,5240,5240,5240,5240,0
|
|
20230802,115700,66205610,5240,5240,5240,5240,0
|
|
20230802,115600,66205610,5240,5240,5240,5240,0
|
|
20230802,115500,66205610,5240,5240,5240,5240,0
|
|
20230802,115400,66205610,5240,5240,5240,5240,0
|
|
20230802,115300,66205610,5240,5240,5240,5240,0
|
|
20230802,115200,66205610,5240,5240,5240,5240,10
|
|
20230802,115100,66153210,5240,5240,5240,5240,2
|
|
20230802,115000,66142730,5230,5230,5230,5230,0
|
|
20230802,114900,66142730,5230,5230,5230,5230,0
|
|
20230802,114800,66142730,5230,5230,5230,5230,0
|
|
20230802,114700,66142730,5230,5230,5230,5230,0
|
|
20230802,114600,66142730,5230,5230,5230,5230,3
|
|
20230802,114500,66127040,5230,5230,5230,5230,0
|
|
20230802,114400,66127040,5230,5220,5230,5220,51
|
|
20230802,114300,65860810,5230,5230,5230,5230,1
|
|
20230802,114200,65855580,5230,5230,5230,5230,0
|
|
20230802,114100,65855580,5230,5230,5230,5230,0
|
|
20230802,114000,65855580,5230,5230,5230,5230,0
|
|
20230802,113900,65855580,5230,5230,5230,5230,0
|
|
20230802,113800,65855580,5230,5230,5230,5230,0
|
|
20230802,113700,65855580,5230,5230,5230,5230,11
|
|
20230802,113600,65798050,5230,5240,5240,5230,8
|
|
20230802,113500,65756180,5230,5230,5230,5230,1
|
|
20230802,113400,65750950,5230,5230,5230,5230,2
|
|
20230802,113300,65740490,5240,5240,5240,5240,40
|
|
20230802,113200,65530890,5240,5240,5240,5240,15
|
|
20230802,113100,65452290,5250,5250,5250,5250,0
|
|
20230802,113000,65452290,5250,5250,5250,5250,16
|
|
20230802,112900,65368290,5250,5250,5250,5250,10
|
|
20230802,112800,65315790,5260,5260,5260,5260,3
|
|
20230802,112700,65300010,5270,5270,5270,5270,0
|
|
20230802,112600,65300010,5270,5270,5270,5270,0
|
|
20230802,112500,65300010,5270,5270,5270,5270,0
|
|
20230802,112400,65300010,5270,5270,5270,5270,0
|
|
20230802,112300,65300010,5270,5270,5270,5270,0
|
|
20230802,112200,65300010,5270,5270,5270,5270,0
|
|
20230802,112100,65300010,5270,5270,5270,5270,23
|
|
20230802,112000,65178800,5270,5270,5270,5270,53
|
|
20230802,111900,64899490,5270,5270,5270,5270,47
|
|
20230802,111800,64651800,5270,5270,5270,5270,11
|
|
20230802,111700,64593830,5270,5270,5270,5270,0
|
|
20230802,111600,64593830,5270,5270,5270,5270,10
|
|
20230802,111500,64541130,5270,5270,5270,5270,0
|
|
20230802,111400,64541130,5270,5270,5270,5270,0
|
|
20230802,111300,64541130,5270,5270,5270,5270,0
|
|
20230802,111200,64541130,5270,5270,5270,5270,0
|
|
20230802,111100,64541130,5270,5270,5270,5270,0
|
|
20230802,111000,64541130,5270,5270,5270,5270,0
|
|
20230802,110900,64541130,5270,5270,5270,5270,0
|
|
20230802,110800,64541130,5270,5270,5270,5270,0
|
|
20230802,110700,64541130,5270,5270,5270,5270,0
|
|
20230802,110600,64541130,5270,5270,5270,5270,627
|
|
20230802,110500,61236840,5260,5260,5260,5260,0
|
|
20230802,110400,61236840,5260,5260,5260,5260,0
|
|
20230802,110300,61236840,5260,5260,5260,5260,68
|
|
20230802,110200,60879160,5250,5250,5250,5250,30
|
|
20230802,110100,60721660,5240,5240,5240,5240,0
|
|
20230802,110000,60721660,5240,5240,5240,5240,20
|
|
20230802,105900,60616860,5240,5240,5240,5240,0
|
|
20230802,105800,60616860,5240,5250,5250,5210,177
|
|
20230802,105700,59691780,5260,5260,5260,5260,93
|
|
20230802,105600,59202600,5260,5260,5260,5260,0
|
|
20230802,105500,59202600,5260,5260,5260,5260,0
|
|
20230802,105400,59202600,5260,5260,5260,5260,0
|
|
20230802,105300,59202600,5260,5260,5260,5260,0
|
|
20230802,105200,59202600,5260,5260,5260,5260,360
|
|
20230802,105100,57309000,5260,5260,5260,5260,108
|
|
20230802,105000,56740920,5270,5270,5270,5270,0
|
|
20230802,104900,56740920,5270,5270,5270,5270,0
|
|
20230802,104800,56740920,5270,5270,5270,5270,1
|
|
20230802,104700,56735650,5270,5270,5270,5270,8
|
|
20230802,104600,56693490,5270,5270,5270,5270,3
|
|
20230802,104500,56677680,5270,5270,5270,5270,286
|
|
20230802,104400,55170460,5260,5260,5260,5260,400
|
|
20230802,104300,53066460,5260,5260,5260,5260,137
|
|
20230802,104200,52345840,5260,5260,5260,5260,0
|
|
20230802,104100,52345840,5260,5260,5260,5260,0
|
|
20230802,104000,52345840,5260,5260,5260,5260,101
|
|
20230802,103900,51814580,5210,5210,5210,5210,0
|
|
20230802,103800,51814580,5210,5210,5210,5210,0
|
|
20230802,103700,51814580,5210,5210,5210,5210,0
|
|
20230802,103600,51814580,5210,5230,5230,5210,30
|
|
20230802,103500,51658140,5260,5260,5260,5260,0
|
|
20230802,103400,51658140,5260,5260,5260,5260,63
|
|
20230802,103300,51326760,5270,5270,5270,5270,0
|
|
20230802,103200,51326760,5270,5270,5270,5270,0
|
|
20230802,103100,51326760,5270,5280,5280,5270,340
|
|
20230802,103000,49534950,5270,5260,5270,5260,481
|
|
20230802,102900,47001080,5260,5250,5260,5250,168
|
|
20230802,102800,46118220,5240,5240,5240,5240,122
|
|
20230802,102700,45478940,5240,5240,5240,5240,1
|
|
20230802,102600,45473700,5230,5230,5230,5230,0
|
|
20230802,102500,45473700,5230,5230,5230,5230,0
|
|
20230802,102400,45473700,5230,5230,5230,5230,0
|
|
20230802,102300,45473700,5230,5230,5230,5230,0
|
|
20230802,102200,45473700,5230,5230,5230,5230,70
|
|
20230802,102100,45107600,5240,5240,5240,5240,0
|
|
20230802,102000,45107600,5240,5240,5240,5240,1
|
|
20230802,101900,45102360,5230,5230,5230,5230,0
|
|
20230802,101800,45102360,5230,5230,5230,5230,42
|
|
20230802,101700,44882700,5230,5230,5230,5230,0
|
|
20230802,101600,44882700,5230,5230,5230,5230,101
|
|
20230802,101500,44354470,5230,5230,5230,5230,0
|
|
20230802,101400,44354470,5230,5230,5230,5230,0
|
|
20230802,101300,44354470,5230,5230,5230,5230,0
|
|
20230802,101200,44354470,5230,5230,5230,5230,0
|
|
20230802,101100,44354470,5230,5230,5230,5230,0
|
|
20230802,101000,44354470,5230,5230,5230,5230,0
|
|
20230802,100900,44354470,5230,5230,5230,5230,0
|
|
20230802,100800,44354470,5230,5230,5230,5230,0
|
|
20230802,100700,44354470,5230,5230,5230,5230,0
|
|
20230802,100600,44354470,5230,5230,5230,5230,0
|
|
20230802,100500,44354470,5230,5230,5230,5230,0
|
|
20230802,100400,44354470,5230,5220,5230,5220,10
|
|
20230802,100300,44302260,5220,5220,5220,5220,1
|
|
20230802,100200,44297040,5230,5200,5230,5200,139
|
|
20230802,100100,43572830,5210,5190,5210,5190,118
|
|
20230802,100000,42959540,5200,5200,5200,5200,0
|
|
20230802,095900,42959540,5200,5200,5200,5200,12
|
|
20230802,095800,42897140,5200,5200,5200,5200,98
|
|
20230802,095700,42387540,5200,5210,5210,5200,6
|
|
20230802,095600,42356330,5210,5210,5210,5210,60
|
|
20230802,095500,42043730,5220,5190,5220,5180,160
|
|
20230802,095400,41211470,5180,5220,5220,5150,1187
|
|
20230802,095300,35044040,5230,5230,5230,5230,85
|
|
20230802,095200,34599490,5230,5230,5230,5230,0
|
|
20230802,095100,34599490,5230,5230,5230,5230,0
|
|
20230802,095000,34599490,5230,5230,5230,5230,41
|
|
20230802,094900,34385060,5230,5230,5230,5230,0
|
|
20230802,094800,34385060,5230,5230,5230,5230,0
|
|
20230802,094700,34385060,5230,5230,5230,5230,1
|
|
20230802,094600,34379830,5220,5220,5220,5220,0
|
|
20230802,094500,34379830,5220,5220,5220,5220,12
|
|
20230802,094400,34317190,5230,5230,5230,5230,21
|
|
20230802,094300,34207360,5240,5240,5240,5240,7
|
|
20230802,094200,34170680,5250,5240,5250,5240,100
|
|
20230802,094100,33646010,5240,5240,5240,5240,0
|
|
20230802,094000,33646010,5240,5240,5240,5240,0
|
|
20230802,093900,33646010,5240,5240,5240,5240,0
|
|
20230802,093800,33646010,5240,5240,5240,5240,69
|
|
20230802,093700,33284450,5240,5240,5240,5240,0
|
|
20230802,093600,33284450,5240,5240,5240,5230,227
|
|
20230802,093500,32095970,5240,5240,5240,5240,10
|
|
20230802,093400,32043570,5240,5250,5250,5240,66
|
|
20230802,093300,31697230,5250,5250,5250,5250,9
|
|
20230802,093200,31649980,5260,5250,5260,5250,3
|
|
20230802,093100,31634210,5250,5250,5250,5250,6
|
|
20230802,093000,31602710,5260,5250,5260,5250,58
|
|
20230802,092900,31298110,5240,5240,5240,5240,0
|
|
20230802,092800,31298110,5240,5240,5240,5240,0
|
|
20230802,092700,31298110,5240,5240,5240,5240,0
|
|
20230802,092600,31298110,5240,5240,5240,5240,13
|
|
20230802,092500,31229990,5240,5250,5250,5240,62
|
|
20230802,092400,30904590,5260,5260,5260,5260,0
|
|
20230802,092300,30904590,5260,5260,5260,5260,53
|
|
20230802,092200,30625810,5280,5280,5280,5280,5
|
|
20230802,092100,30599410,5280,5280,5280,5280,82
|
|
20230802,092000,30166450,5300,5290,5300,5290,1454
|
|
20230802,091900,22471260,5290,5270,5290,5270,802
|
|
20230802,091800,18233810,5280,5280,5280,5280,3
|
|
20230802,091700,18217970,5270,5270,5270,5270,877
|
|
20230802,091600,13596180,5270,5260,5280,5260,49
|
|
20230802,091500,13337910,5280,5210,5280,5210,589
|
|
20230802,091400,10246120,5210,5200,5210,5200,54
|
|
20230802,091300,9965270,5200,5200,5200,5200,46
|
|
20230802,091200,9726070,5190,5190,5190,5190,289
|
|
20230802,091100,8226160,5210,5200,5220,5200,318
|
|
20230802,091000,6570560,5200,5180,5200,5160,383
|
|
20230802,090900,4583560,5170,5180,5180,5170,13
|
|
20230802,090800,4516320,5170,5170,5170,5170,4
|
|
20230802,090700,4495640,5170,5170,5170,5170,0
|
|
20230802,090600,4495640,5170,5180,5180,5160,122
|
|
20230802,090500,3864010,5180,5150,5180,5150,273
|
|
20230802,090400,2453990,5120,5120,5120,5120,0
|
|
20230802,090300,2453990,5120,5120,5120,5120,0
|
|
20230802,090200,2453990,5120,5130,5130,5120,12
|
|
20230802,090100,2392460,5170,5170,5170,5170,0
|
|
20230802,090000,2392460,5170,5090,5170,5090,470
|