660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195700,288905360,5280,5280,5280,5280,3265
|
|
20230809,195600,288905360,5280,5280,5280,5280,0
|
|
20230809,195500,288905360,5280,5280,5280,5280,0
|
|
20230809,195400,288905360,5280,5280,5280,5280,0
|
|
20230809,195300,288905360,5280,5280,5280,5280,0
|
|
20230809,195200,288905360,5280,5280,5280,5280,0
|
|
20230809,195100,288905360,5280,5280,5280,5280,0
|
|
20230809,195000,288905360,5280,5280,5280,5280,0
|
|
20230809,194900,288905360,5280,5280,5280,5280,0
|
|
20230809,194800,288905360,5280,5280,5280,5280,0
|
|
20230809,194700,288905360,5280,5280,5280,5280,0
|
|
20230809,194600,288905360,5280,5280,5280,5280,0
|
|
20230809,194500,288905360,5280,5280,5280,5280,0
|
|
20230809,194400,288905360,5280,5280,5280,5280,0
|
|
20230809,194300,288905360,5280,5280,5280,5280,0
|
|
20230809,194200,288905360,5280,5280,5280,5280,0
|
|
20230809,194100,288905360,5280,5280,5280,5280,0
|
|
20230809,194000,288905360,5280,5280,5280,5280,0
|
|
20230809,193900,288905360,5280,5280,5280,5280,0
|
|
20230809,193800,288905360,5280,5280,5280,5280,0
|
|
20230809,193700,288905360,5280,5280,5280,5280,0
|
|
20230809,193600,288905360,5280,5280,5280,5280,0
|
|
20230809,193500,288905360,5280,5280,5280,5280,0
|
|
20230809,193400,288905360,5280,5280,5280,5280,0
|
|
20230809,193300,288905360,5280,5280,5280,5280,0
|
|
20230809,193200,288905360,5280,5280,5280,5280,0
|
|
20230809,193100,288905360,5280,5280,5280,5280,0
|
|
20230809,193000,288905360,5280,5280,5280,5280,0
|
|
20230809,192900,288905360,5280,5280,5280,5280,0
|
|
20230809,192800,288905360,5280,5280,5280,5280,0
|
|
20230809,192700,288905360,5280,5280,5280,5280,3265
|
|
20230809,192600,288905360,5280,5280,5280,5280,0
|
|
20230809,192500,288905360,5280,5280,5280,5280,0
|
|
20230809,192400,288905360,5280,5280,5280,5280,0
|
|
20230809,192300,288905360,5280,5280,5280,5280,0
|
|
20230809,192200,288905360,5280,5280,5280,5280,0
|
|
20230809,192100,288905360,5280,5280,5280,5280,0
|
|
20230809,192000,288905360,5280,5280,5280,5280,0
|
|
20230809,191900,288905360,5280,5280,5280,5280,0
|
|
20230809,191800,288905360,5280,5280,5280,5280,0
|
|
20230809,191700,288905360,5280,5280,5280,5280,0
|
|
20230809,191600,288905360,5280,5280,5280,5280,0
|
|
20230809,191500,288905360,5280,5280,5280,5280,0
|
|
20230809,191400,288905360,5280,5280,5280,5280,0
|
|
20230809,191300,288905360,5280,5280,5280,5280,0
|
|
20230809,191200,288905360,5280,5280,5280,5280,0
|
|
20230809,191100,288905360,5280,5280,5280,5280,0
|
|
20230809,191000,288905360,5280,5280,5280,5280,0
|
|
20230809,190900,288905360,5280,5280,5280,5280,0
|
|
20230809,190800,288905360,5280,5280,5280,5280,0
|
|
20230809,190700,288905360,5280,5280,5280,5280,0
|
|
20230809,190600,288905360,5280,5280,5280,5280,0
|
|
20230809,190500,288905360,5280,5280,5280,5280,0
|
|
20230809,190400,288905360,5280,5280,5280,5280,0
|
|
20230809,190300,288905360,5280,5280,5280,5280,0
|
|
20230809,190200,288905360,5280,5280,5280,5280,0
|
|
20230809,190100,288905360,5280,5280,5280,5280,0
|
|
20230809,190000,288905360,5280,5280,5280,5280,0
|
|
20230809,185900,288905360,5280,5280,5280,5280,0
|
|
20230809,185800,288905360,5280,5280,5280,5280,0
|
|
20230809,185700,288905360,5280,5280,5280,5280,3265
|
|
20230809,185600,288905360,5280,5280,5280,5280,0
|
|
20230809,185500,288905360,5280,5280,5280,5280,0
|
|
20230809,185400,288905360,5280,5280,5280,5280,0
|
|
20230809,185300,288905360,5280,5280,5280,5280,0
|
|
20230809,185200,288905360,5280,5280,5280,5280,0
|
|
20230809,185100,288905360,5280,5280,5280,5280,0
|
|
20230809,185000,288905360,5280,5280,5280,5280,0
|
|
20230809,184900,288905360,5280,5280,5280,5280,0
|
|
20230809,184800,288905360,5280,5280,5280,5280,0
|
|
20230809,184700,288905360,5280,5280,5280,5280,0
|
|
20230809,184600,288905360,5280,5280,5280,5280,0
|
|
20230809,184500,288905360,5280,5280,5280,5280,0
|
|
20230809,184400,288905360,5280,5280,5280,5280,0
|
|
20230809,184300,288905360,5280,5280,5280,5280,0
|
|
20230809,184200,288905360,5280,5280,5280,5280,0
|
|
20230809,184100,288905360,5280,5280,5280,5280,0
|
|
20230809,184000,288905360,5280,5280,5280,5280,0
|
|
20230809,183900,288905360,5280,5280,5280,5280,0
|
|
20230809,183800,288905360,5280,5280,5280,5280,0
|
|
20230809,183700,288905360,5280,5280,5280,5280,0
|
|
20230809,183600,288905360,5280,5280,5280,5280,0
|
|
20230809,183500,288905360,5280,5280,5280,5280,0
|
|
20230809,183400,288905360,5280,5280,5280,5280,0
|
|
20230809,183300,288905360,5280,5280,5280,5280,0
|
|
20230809,183200,288905360,5280,5280,5280,5280,0
|
|
20230809,183100,288905360,5280,5280,5280,5280,0
|
|
20230809,183000,288905360,5280,5280,5280,5280,0
|
|
20230809,182900,288905360,5280,5280,5280,5280,0
|
|
20230809,182800,288905360,5280,5280,5280,5280,0
|
|
20230809,182700,288905360,5280,5280,5280,5280,3265
|
|
20230809,182600,288905360,5280,5280,5280,5280,0
|
|
20230809,182500,288905360,5280,5280,5280,5280,0
|
|
20230809,182400,288905360,5280,5280,5280,5280,0
|
|
20230809,182300,288905360,5280,5280,5280,5280,0
|
|
20230809,182200,288905360,5280,5280,5280,5280,0
|
|
20230809,182100,288905360,5280,5280,5280,5280,0
|
|
20230809,182000,288905360,5280,5280,5280,5280,0
|
|
20230809,181900,288905360,5280,5280,5280,5280,0
|
|
20230809,181800,288905360,5280,5280,5280,5280,0
|
|
20230809,181700,288905360,5280,5280,5280,5280,0
|
|
20230809,181600,288905360,5280,5280,5280,5280,0
|
|
20230809,181500,288905360,5280,5280,5280,5280,0
|
|
20230809,181400,288905360,5280,5280,5280,5280,0
|
|
20230809,181300,288905360,5280,5280,5280,5280,0
|
|
20230809,181200,288905360,5280,5280,5280,5280,0
|
|
20230809,181100,288905360,5280,5280,5280,5280,0
|
|
20230809,181000,288905360,5280,5280,5280,5280,0
|
|
20230809,180900,288905360,5280,5280,5280,5280,0
|
|
20230809,180800,288905360,5280,5280,5280,5280,0
|
|
20230809,180700,288905360,5280,5280,5280,5280,0
|
|
20230809,180600,288905360,5280,5280,5280,5280,0
|
|
20230809,180500,288905360,5280,5280,5280,5280,0
|
|
20230809,180400,288905360,5280,5280,5280,5280,0
|
|
20230809,180300,288905360,5280,5280,5280,5280,0
|
|
20230809,180200,288905360,5280,5280,5280,5280,0
|
|
20230809,180100,288905360,5280,5280,5280,5280,0
|
|
20230809,180000,288905360,5280,5280,5280,5280,0
|
|
20230809,175900,288905360,5280,5280,5280,5280,0
|
|
20230809,175800,288905360,5280,5280,5280,5280,0
|
|
20230809,175700,288905360,5280,5280,5280,5280,3265
|
|
20230809,175600,288905360,5280,5280,5280,5280,0
|
|
20230809,175500,288905360,5280,5280,5280,5280,0
|
|
20230809,175400,288905360,5280,5280,5280,5280,0
|
|
20230809,175300,288905360,5280,5280,5280,5280,0
|
|
20230809,175200,288905360,5280,5280,5280,5280,0
|
|
20230809,175100,288905360,5280,5280,5280,5280,0
|
|
20230809,175000,288905360,5280,5280,5280,5280,0
|
|
20230809,174900,288905360,5280,5280,5280,5280,0
|
|
20230809,174800,288905360,5280,5280,5280,5280,0
|
|
20230809,174700,288905360,5280,5280,5280,5280,0
|
|
20230809,174600,288905360,5280,5280,5280,5280,0
|
|
20230809,174500,288905360,5280,5280,5280,5280,0
|
|
20230809,174400,288905360,5280,5280,5280,5280,0
|
|
20230809,174300,288905360,5280,5280,5280,5280,0
|
|
20230809,174200,288905360,5280,5280,5280,5280,0
|
|
20230809,174100,288905360,5280,5280,5280,5280,0
|
|
20230809,174000,288905360,5280,5280,5280,5280,0
|
|
20230809,173900,288905360,5280,5280,5280,5280,0
|
|
20230809,173800,288905360,5280,5280,5280,5280,0
|
|
20230809,173700,288905360,5280,5280,5280,5280,0
|
|
20230809,173600,288905360,5280,5280,5280,5280,0
|
|
20230809,173500,288905360,5280,5280,5280,5280,0
|
|
20230809,173400,288905360,5280,5280,5280,5280,0
|
|
20230809,173300,288905360,5280,5280,5280,5280,0
|
|
20230809,173200,288905360,5280,5280,5280,5280,0
|
|
20230809,173100,288905360,5280,5280,5280,5280,0
|
|
20230809,173000,288905360,5280,5280,5280,5280,0
|
|
20230809,172900,288905360,5280,5280,5280,5280,0
|
|
20230809,172800,288905360,5280,5280,5280,5280,0
|
|
20230809,172700,288905360,5280,5280,5280,5280,3265
|
|
20230809,172600,288905360,5280,5280,5280,5280,0
|
|
20230809,172500,288905360,5280,5280,5280,5280,0
|
|
20230809,172400,288905360,5280,5280,5280,5280,0
|
|
20230809,172300,288905360,5280,5280,5280,5280,0
|
|
20230809,172200,288905360,5280,5280,5280,5280,0
|
|
20230809,172100,288905360,5280,5280,5280,5280,0
|
|
20230809,172000,288905360,5280,5280,5280,5280,0
|
|
20230809,171900,288905360,5280,5280,5280,5280,0
|
|
20230809,171800,288905360,5280,5280,5280,5280,0
|
|
20230809,171700,288905360,5280,5280,5280,5280,0
|
|
20230809,171600,288905360,5280,5280,5280,5280,0
|
|
20230809,171500,288905360,5280,5280,5280,5280,0
|
|
20230809,171400,288905360,5280,5280,5280,5280,0
|
|
20230809,171300,288905360,5280,5280,5280,5280,0
|
|
20230809,171200,288905360,5280,5280,5280,5280,0
|
|
20230809,171100,288905360,5280,5280,5280,5280,0
|
|
20230809,171000,288905360,5280,5280,5280,5280,0
|
|
20230809,170900,288905360,5280,5280,5280,5280,0
|
|
20230809,170800,288905360,5280,5280,5280,5280,0
|
|
20230809,170700,288905360,5280,5280,5280,5280,0
|
|
20230809,170600,288905360,5280,5280,5280,5280,0
|
|
20230809,170500,288905360,5280,5280,5280,5280,0
|
|
20230809,170400,288905360,5280,5280,5280,5280,0
|
|
20230809,170300,288905360,5280,5280,5280,5280,0
|
|
20230809,170200,288905360,5280,5280,5280,5280,0
|
|
20230809,170100,288905360,5280,5280,5280,5280,0
|
|
20230809,170000,288905360,5280,5280,5280,5280,0
|
|
20230809,165900,288905360,5280,5280,5280,5280,0
|
|
20230809,165800,288905360,5280,5280,5280,5280,0
|
|
20230809,165700,288905360,5280,5280,5280,5280,3265
|
|
20230809,165600,288905360,5280,5280,5280,5280,0
|
|
20230809,165500,288905360,5280,5280,5280,5280,0
|
|
20230809,165400,288905360,5280,5280,5280,5280,0
|
|
20230809,165300,288905360,5280,5280,5280,5280,0
|
|
20230809,165200,288905360,5280,5280,5280,5280,0
|
|
20230809,165100,288905360,5280,5280,5280,5280,0
|
|
20230809,165000,288905360,5280,5280,5280,5280,0
|
|
20230809,164900,288905360,5280,5280,5280,5280,0
|
|
20230809,164800,288905360,5280,5280,5280,5280,0
|
|
20230809,164700,288905360,5280,5280,5280,5280,0
|
|
20230809,164600,288905360,5280,5280,5280,5280,0
|
|
20230809,164500,288905360,5280,5280,5280,5280,0
|
|
20230809,164400,288905360,5280,5280,5280,5280,0
|
|
20230809,164300,288905360,5280,5280,5280,5280,0
|
|
20230809,164200,288905360,5280,5280,5280,5280,0
|
|
20230809,164100,288905360,5280,5280,5280,5280,0
|
|
20230809,164000,288905360,5280,5280,5280,5280,0
|
|
20230809,163900,288905360,5280,5280,5280,5280,0
|
|
20230809,163800,288905360,5280,5280,5280,5280,0
|
|
20230809,163700,288905360,5280,5280,5280,5280,0
|
|
20230809,163600,288905360,5280,5280,5280,5280,0
|
|
20230809,163500,288905360,5280,5280,5280,5280,0
|
|
20230809,163400,288905360,5280,5280,5280,5280,0
|
|
20230809,163300,288905360,5280,5280,5280,5280,0
|
|
20230809,163200,288905360,5280,5280,5280,5280,0
|
|
20230809,163100,288905360,5280,5280,5280,5280,0
|
|
20230809,163000,288905360,5280,5280,5280,5280,0
|
|
20230809,162900,288905360,5280,5280,5280,5280,0
|
|
20230809,162800,288905360,5280,5280,5280,5280,0
|
|
20230809,162700,288905360,5280,5280,5280,5280,3265
|
|
20230809,162600,288905360,5280,5280,5280,5280,0
|
|
20230809,162500,288905360,5280,5280,5280,5280,0
|
|
20230809,162400,288905360,5280,5280,5280,5280,0
|
|
20230809,162300,288905360,5280,5280,5280,5280,0
|
|
20230809,162200,288905360,5280,5280,5280,5280,0
|
|
20230809,162100,288905360,5280,5280,5280,5280,0
|
|
20230809,162000,288905360,5280,5280,5280,5280,0
|
|
20230809,161900,288905360,5280,5280,5280,5280,0
|
|
20230809,161800,288905360,5280,5280,5280,5280,0
|
|
20230809,161700,288905360,5280,5280,5280,5280,0
|
|
20230809,161600,288905360,5280,5280,5280,5280,0
|
|
20230809,161500,288905360,5280,5280,5280,5280,0
|
|
20230809,161400,288905360,5280,5280,5280,5280,0
|
|
20230809,161300,288905360,5280,5280,5280,5280,0
|
|
20230809,161200,288905360,5280,5280,5280,5280,0
|
|
20230809,161100,288905360,5280,5280,5280,5280,0
|
|
20230809,161000,288905360,5280,5280,5280,5280,0
|
|
20230809,160900,288905360,5280,5280,5280,5280,0
|
|
20230809,160800,288905360,5280,5280,5280,5280,0
|
|
20230809,160700,288905360,5280,5280,5280,5280,0
|
|
20230809,160600,288905360,5280,5280,5280,5280,0
|
|
20230809,160500,288905360,5280,5280,5280,5280,0
|
|
20230809,160400,288905360,5280,5280,5280,5280,0
|
|
20230809,160300,288905360,5280,5280,5280,5280,0
|
|
20230809,160200,288905360,5280,5280,5280,5280,0
|
|
20230809,160100,288905360,5280,5280,5280,5280,0
|
|
20230809,160000,288905360,5280,5280,5280,5280,0
|
|
20230809,155900,288905360,5280,5280,5280,5280,0
|
|
20230809,155800,288905360,5280,5280,5280,5280,0
|
|
20230809,155700,288905360,5280,5280,5280,5280,3265
|
|
20230809,155600,288905360,5280,5280,5280,5280,0
|
|
20230809,155500,288905360,5280,5280,5280,5280,0
|
|
20230809,155400,288905360,5280,5280,5280,5280,0
|
|
20230809,155300,288905360,5280,5280,5280,5280,0
|
|
20230809,155200,288905360,5280,5280,5280,5280,0
|
|
20230809,155100,288905360,5280,5280,5280,5280,0
|
|
20230809,155000,288905360,5280,5280,5280,5280,0
|
|
20230809,154900,288905360,5280,5280,5280,5280,0
|
|
20230809,154800,288905360,5280,5280,5280,5280,0
|
|
20230809,154700,288905360,5280,5280,5280,5280,0
|
|
20230809,154600,288905360,5280,5280,5280,5280,0
|
|
20230809,154500,288905360,5280,5280,5280,5280,0
|
|
20230809,154400,288905360,5280,5280,5280,5280,0
|
|
20230809,154300,288905360,5280,5280,5280,5280,0
|
|
20230809,154200,288905360,5280,5280,5280,5280,0
|
|
20230809,154100,288905360,5280,5280,5280,5280,0
|
|
20230809,154000,288905360,5280,5280,5280,5280,0
|
|
20230809,153900,288905360,5280,5280,5280,5280,0
|
|
20230809,153800,288905360,5280,5280,5280,5280,0
|
|
20230809,153700,288905360,5280,5280,5280,5280,0
|
|
20230809,153600,288905360,5280,5280,5280,5280,0
|
|
20230809,153500,288905360,5280,5280,5280,5280,0
|
|
20230809,153400,288905360,5280,5280,5280,5280,0
|
|
20230809,153300,288905360,5280,5280,5280,5280,0
|
|
20230809,153200,288905360,5280,5280,5280,5280,0
|
|
20230809,153100,288905360,5280,5280,5280,5280,0
|
|
20230809,153000,288905360,5280,5280,5280,5280,3265
|
|
20230809,152900,271666160,5310,5310,5310,5310,0
|
|
20230809,152800,271666160,5310,5310,5310,5310,0
|
|
20230809,152700,271666160,5310,5310,5310,5310,0
|
|
20230809,152600,271666160,5310,5310,5310,5310,0
|
|
20230809,152500,271666160,5310,5310,5310,5310,0
|
|
20230809,152400,271666160,5310,5310,5310,5310,0
|
|
20230809,152300,271666160,5310,5310,5310,5310,0
|
|
20230809,152200,271666160,5310,5310,5310,5310,0
|
|
20230809,152100,271666160,5310,5310,5310,5310,0
|
|
20230809,152000,271666160,5310,5310,5310,5310,0
|
|
20230809,151900,271666160,5310,5310,5310,5310,0
|
|
20230809,151800,271666160,5310,5300,5310,5300,150
|
|
20230809,151700,270871140,5310,5320,5320,5310,23
|
|
20230809,151600,270748990,5340,5340,5340,5340,0
|
|
20230809,151500,270748990,5340,5340,5340,5340,0
|
|
20230809,151400,270748990,5340,5350,5350,5340,214
|
|
20230809,151300,269606170,5340,5340,5350,5340,167
|
|
20230809,151200,268714380,5340,5340,5340,5340,1
|
|
20230809,151100,268709040,5330,5330,5330,5330,1070
|
|
20230809,151000,263005940,5330,5330,5330,5330,103
|
|
20230809,150900,262456950,5330,5330,5330,5330,0
|
|
20230809,150800,262456950,5330,5310,5330,5310,81
|
|
20230809,150700,262026340,5310,5310,5310,5310,26
|
|
20230809,150600,261888280,5310,5310,5310,5310,0
|
|
20230809,150500,261888280,5310,5310,5310,5310,18
|
|
20230809,150400,261792700,5330,5330,5330,5330,0
|
|
20230809,150300,261792700,5330,5330,5330,5330,0
|
|
20230809,150200,261792700,5330,5320,5330,5320,32
|
|
20230809,150100,261622450,5330,5330,5330,5330,0
|
|
20230809,150000,261622450,5330,5330,5330,5330,11
|
|
20230809,145900,261563820,5330,5330,5330,5330,2
|
|
20230809,145800,261553160,5330,5330,5330,5330,30
|
|
20230809,145700,261393260,5330,5330,5330,5330,0
|
|
20230809,145600,261393260,5330,5320,5330,5320,97
|
|
20230809,145500,260877210,5320,5320,5320,5320,0
|
|
20230809,145400,260877210,5320,5310,5320,5310,74
|
|
20230809,145300,260484260,5310,5310,5310,5310,0
|
|
20230809,145200,260484260,5310,5310,5310,5310,2
|
|
20230809,145100,260473640,5310,5310,5310,5310,0
|
|
20230809,145000,260473640,5310,5290,5310,5290,21
|
|
20230809,144900,260362530,5310,5300,5310,5300,31
|
|
20230809,144800,260198220,5310,5300,5310,5290,39
|
|
20230809,144700,259991700,5300,5300,5300,5300,1
|
|
20230809,144600,259986400,5310,5310,5310,5310,0
|
|
20230809,144500,259986400,5310,5310,5310,5310,0
|
|
20230809,144400,259986400,5310,5310,5310,5310,1
|
|
20230809,144300,259981090,5310,5310,5310,5310,0
|
|
20230809,144200,259981090,5310,5310,5310,5310,2
|
|
20230809,144100,259970470,5310,5310,5310,5310,0
|
|
20230809,144000,259970470,5310,5310,5310,5310,0
|
|
20230809,143900,259970470,5310,5310,5310,5310,53
|
|
20230809,143800,259689040,5330,5330,5330,5330,0
|
|
20230809,143700,259689040,5330,5330,5330,5330,0
|
|
20230809,143600,259689040,5330,5330,5330,5330,0
|
|
20230809,143500,259689040,5330,5330,5330,5330,0
|
|
20230809,143400,259689040,5330,5330,5330,5330,0
|
|
20230809,143300,259689040,5330,5330,5330,5330,0
|
|
20230809,143200,259689040,5330,5330,5330,5330,0
|
|
20230809,143100,259689040,5330,5330,5330,5330,0
|
|
20230809,143000,259689040,5330,5330,5330,5330,0
|
|
20230809,142900,259689040,5330,5330,5330,5330,0
|
|
20230809,142800,259689040,5330,5330,5330,5330,2
|
|
20230809,142700,259678380,5330,5330,5330,5330,0
|
|
20230809,142600,259678380,5330,5330,5330,5330,228
|
|
20230809,142500,258463140,5330,5330,5330,5330,0
|
|
20230809,142400,258463140,5330,5330,5330,5330,0
|
|
20230809,142300,258463140,5330,5330,5330,5330,0
|
|
20230809,142200,258463140,5330,5330,5330,5330,0
|
|
20230809,142100,258463140,5330,5320,5330,5320,58
|
|
20230809,142000,258154440,5330,5330,5330,5330,0
|
|
20230809,141900,258154440,5330,5330,5330,5330,0
|
|
20230809,141800,258154440,5330,5330,5330,5330,0
|
|
20230809,141700,258154440,5330,5330,5330,5330,0
|
|
20230809,141600,258154440,5330,5330,5330,5330,0
|
|
20230809,141500,258154440,5330,5330,5330,5330,0
|
|
20230809,141400,258154440,5330,5330,5330,5330,0
|
|
20230809,141300,258154440,5330,5320,5330,5320,11
|
|
20230809,141200,258095910,5300,5300,5300,5300,28
|
|
20230809,141100,257947510,5300,5300,5300,5300,3
|
|
20230809,141000,257931610,5300,5300,5300,5300,0
|
|
20230809,140900,257931610,5300,5300,5300,5300,5
|
|
20230809,140800,257905110,5300,5300,5300,5300,10
|
|
20230809,140700,257852110,5320,5320,5320,5320,0
|
|
20230809,140600,257852110,5320,5320,5320,5320,0
|
|
20230809,140500,257852110,5320,5320,5320,5320,2
|
|
20230809,140400,257841470,5300,5310,5310,5300,900
|
|
20230809,140300,253069400,5330,5330,5330,5330,0
|
|
20230809,140200,253069400,5330,5330,5330,5330,0
|
|
20230809,140100,253069400,5330,5330,5330,5330,0
|
|
20230809,140000,253069400,5330,5330,5330,5330,0
|
|
20230809,135900,253069400,5330,5330,5330,5330,0
|
|
20230809,135800,253069400,5330,5330,5330,5330,131
|
|
20230809,135700,252371170,5330,5330,5330,5330,0
|
|
20230809,135600,252371170,5330,5330,5330,5330,0
|
|
20230809,135500,252371170,5330,5330,5330,5330,0
|
|
20230809,135400,252371170,5330,5330,5330,5330,0
|
|
20230809,135300,252371170,5330,5330,5330,5330,1
|
|
20230809,135200,252365840,5310,5310,5310,5310,0
|
|
20230809,135100,252365840,5310,5310,5310,5310,0
|
|
20230809,135000,252365840,5310,5310,5310,5310,0
|
|
20230809,134900,252365840,5310,5320,5320,5310,510
|
|
20230809,134800,249657640,5320,5320,5320,5320,0
|
|
20230809,134700,249657640,5320,5320,5320,5320,0
|
|
20230809,134600,249657640,5320,5320,5320,5320,0
|
|
20230809,134500,249657640,5320,5320,5320,5320,0
|
|
20230809,134400,249657640,5320,5320,5320,5320,10
|
|
20230809,134300,249604440,5320,5320,5320,5320,0
|
|
20230809,134200,249604440,5320,5320,5320,5320,0
|
|
20230809,134100,249604440,5320,5320,5320,5320,6
|
|
20230809,134000,249572520,5320,5320,5320,5320,0
|
|
20230809,133900,249572520,5320,5320,5320,5320,0
|
|
20230809,133800,249572520,5320,5320,5320,5320,0
|
|
20230809,133700,249572520,5320,5320,5320,5320,0
|
|
20230809,133600,249572520,5320,5320,5320,5320,0
|
|
20230809,133500,249572520,5320,5320,5320,5320,0
|
|
20230809,133400,249572520,5320,5320,5320,5320,0
|
|
20230809,133300,249572520,5320,5320,5320,5320,0
|
|
20230809,133200,249572520,5320,5320,5320,5320,0
|
|
20230809,133100,249572520,5320,5320,5320,5320,4
|
|
20230809,133000,249551240,5310,5310,5310,5310,0
|
|
20230809,132900,249551240,5310,5310,5310,5310,149
|
|
20230809,132800,248760050,5310,5310,5310,5310,0
|
|
20230809,132700,248760050,5310,5310,5310,5310,651
|
|
20230809,132600,245303240,5310,5310,5310,5310,0
|
|
20230809,132500,245303240,5310,5310,5310,5310,206
|
|
20230809,132400,244209380,5320,5320,5320,5320,3
|
|
20230809,132300,244193420,5310,5310,5310,5310,0
|
|
20230809,132200,244193420,5310,5310,5310,5310,340
|
|
20230809,132100,242388020,5310,5310,5310,5310,0
|
|
20230809,132000,242388020,5310,5310,5310,5310,0
|
|
20230809,131900,242388020,5310,5310,5310,5310,1
|
|
20230809,131800,242382710,5310,5310,5310,5310,0
|
|
20230809,131700,242382710,5310,5310,5310,5310,0
|
|
20230809,131600,242382710,5310,5310,5310,5310,0
|
|
20230809,131500,242382710,5310,5310,5310,5310,0
|
|
20230809,131400,242382710,5310,5310,5310,5310,0
|
|
20230809,131300,242382710,5310,5310,5310,5310,0
|
|
20230809,131200,242382710,5310,5300,5310,5300,22
|
|
20230809,131100,242265920,5300,5300,5300,5300,15
|
|
20230809,131000,242186420,5300,5300,5300,5300,85
|
|
20230809,130900,241735920,5280,5290,5290,5280,68
|
|
20230809,130800,241376780,5300,5320,5320,5300,38
|
|
20230809,130700,241175180,5320,5320,5320,5270,729
|
|
20230809,130600,237319390,5320,5320,5320,5320,2
|
|
20230809,130500,237308750,5310,5310,5310,5310,55
|
|
20230809,130400,237016700,5320,5320,5320,5320,29
|
|
20230809,130300,236862420,5340,5320,5340,5320,26
|
|
20230809,130200,236724060,5340,5340,5340,5340,0
|
|
20230809,130100,236724060,5340,5340,5340,5340,0
|
|
20230809,130000,236724060,5340,5340,5340,5340,0
|
|
20230809,125900,236724060,5340,5340,5340,5340,0
|
|
20230809,125800,236724060,5340,5340,5340,5340,0
|
|
20230809,125700,236724060,5340,5340,5340,5340,0
|
|
20230809,125600,236724060,5340,5340,5340,5340,4
|
|
20230809,125500,236702700,5340,5330,5340,5310,91
|
|
20230809,125400,236218420,5340,5350,5350,5340,369
|
|
20230809,125300,234246430,5360,5360,5360,5360,2
|
|
20230809,125200,234235710,5370,5370,5370,5370,0
|
|
20230809,125100,234235710,5370,5370,5370,5370,471
|
|
20230809,125000,231706440,5370,5370,5370,5370,14
|
|
20230809,124900,231631260,5370,5370,5370,5370,1
|
|
20230809,124800,231625890,5380,5380,5380,5380,10
|
|
20230809,124700,231572090,5380,5380,5380,5380,0
|
|
20230809,124600,231572090,5380,5360,5380,5360,142
|
|
20230809,124500,230809730,5360,5360,5360,5330,16
|
|
20230809,124400,230724180,5370,5370,5370,5370,0
|
|
20230809,124300,230724180,5370,5370,5370,5370,0
|
|
20230809,124200,230724180,5370,5370,5370,5370,0
|
|
20230809,124100,230724180,5370,5370,5370,5370,0
|
|
20230809,124000,230724180,5370,5370,5370,5370,1
|
|
20230809,123900,230718810,5370,5370,5370,5370,2
|
|
20230809,123800,230708070,5380,5380,5380,5380,0
|
|
20230809,123700,230708070,5380,5360,5380,5360,9
|
|
20230809,123600,230659780,5360,5360,5360,5360,33
|
|
20230809,123500,230482900,5360,5360,5360,5360,9
|
|
20230809,123400,230434660,5360,5370,5370,5360,268
|
|
20230809,123300,228996790,5380,5380,5390,5380,314
|
|
20230809,123200,227305490,5390,5380,5390,5380,713
|
|
20230809,123100,223463360,5380,5380,5390,5380,127
|
|
20230809,123000,222780030,5380,5380,5380,5380,0
|
|
20230809,122900,222780030,5380,5330,5390,5330,640
|
|
20230809,122800,219338890,5330,5330,5330,5330,1
|
|
20230809,122700,219333560,5330,5310,5330,5310,2
|
|
20230809,122600,219322920,5310,5310,5310,5310,4
|
|
20230809,122500,219301680,5330,5330,5330,5330,376
|
|
20230809,122400,217297600,5320,5320,5320,5320,0
|
|
20230809,122300,217297600,5320,5310,5320,5310,6679
|
|
20230809,122200,181832100,5310,5310,5310,5310,28
|
|
20230809,122100,181683420,5320,5320,5320,5310,173
|
|
20230809,122000,180763810,5320,5350,5350,5320,487
|
|
20230809,121900,178171880,5350,5360,5360,5350,27
|
|
20230809,121800,178027420,5350,5350,5350,5350,70
|
|
20230809,121700,177652920,5350,5360,5380,5350,938
|
|
20230809,121600,172634220,5360,5360,5360,5360,12
|
|
20230809,121500,172569900,5360,5380,5380,5360,15
|
|
20230809,121400,172489470,5360,5420,5420,5360,9
|
|
20230809,121300,172440790,5420,5430,5430,5420,266
|
|
20230809,121200,170996800,5440,5410,5440,5410,51
|
|
20230809,121100,170720860,5450,5440,5480,5440,1069
|
|
20230809,121000,164891330,5440,5420,5440,5420,2006
|
|
20230809,120900,154006730,5420,5410,5420,5350,1826
|
|
20230809,120800,144154420,5400,5340,5400,5340,5889
|
|
20230809,120700,112398620,5360,5310,5370,5300,997
|
|
20230809,120600,107089080,5300,5220,5300,5220,2578
|
|
20230809,120500,93495350,5210,5200,5210,5200,375
|
|
20230809,120400,91544140,5200,5250,5250,5200,5041
|
|
20230809,120300,65329290,5240,5130,5240,5130,1529
|
|
20230809,120200,57403780,5110,5120,5120,5110,10
|
|
20230809,120100,57352670,5110,5120,5120,5110,21
|
|
20230809,120000,57245170,5120,5050,5120,5050,3077
|
|
20230809,115900,41598850,5040,5040,5040,5040,0
|
|
20230809,115800,41598850,5040,5040,5040,5040,0
|
|
20230809,115700,41598850,5040,5040,5040,5040,0
|
|
20230809,115600,41598850,5040,5040,5040,5040,0
|
|
20230809,115500,41598850,5040,5040,5040,5040,0
|
|
20230809,115400,41598850,5040,5040,5040,5040,0
|
|
20230809,115300,41598850,5040,5040,5040,5040,0
|
|
20230809,115200,41598850,5040,5040,5040,5040,0
|
|
20230809,115100,41598850,5040,5040,5040,5040,0
|
|
20230809,115000,41598850,5040,5040,5040,5040,0
|
|
20230809,114900,41598850,5040,5040,5040,5040,0
|
|
20230809,114800,41598850,5040,5040,5040,5040,0
|
|
20230809,114700,41598850,5040,5040,5040,5040,66
|
|
20230809,114600,41266210,5040,5040,5040,5040,0
|
|
20230809,114500,41266210,5040,5040,5040,5040,0
|
|
20230809,114400,41266210,5040,5040,5040,5040,0
|
|
20230809,114300,41266210,5040,5040,5040,5040,0
|
|
20230809,114200,41266210,5040,5040,5040,5040,0
|
|
20230809,114100,41266210,5040,5040,5040,5040,0
|
|
20230809,114000,41266210,5040,5040,5040,5040,0
|
|
20230809,113900,41266210,5040,5040,5040,5040,0
|
|
20230809,113800,41266210,5040,5040,5040,5040,0
|
|
20230809,113700,41266210,5040,5040,5040,5040,0
|
|
20230809,113600,41266210,5040,5040,5040,5040,0
|
|
20230809,113500,41266210,5040,5040,5040,5040,0
|
|
20230809,113400,41266210,5040,5040,5040,5040,0
|
|
20230809,113300,41266210,5040,5040,5040,5040,0
|
|
20230809,113200,41266210,5040,5040,5040,5040,0
|
|
20230809,113100,41266210,5040,5040,5040,5040,0
|
|
20230809,113000,41266210,5040,5040,5040,5040,0
|
|
20230809,112900,41266210,5040,5040,5040,5040,3
|
|
20230809,112800,41251090,5040,5040,5040,5040,0
|
|
20230809,112700,41251090,5040,5040,5040,5040,1
|
|
20230809,112600,41246050,5010,5010,5010,5010,6
|
|
20230809,112500,41215990,5010,5010,5010,5010,0
|
|
20230809,112400,41215990,5010,5010,5010,5010,0
|
|
20230809,112300,41215990,5010,5010,5010,5010,16
|
|
20230809,112200,41135830,5020,5020,5020,5020,71
|
|
20230809,112100,40779410,5020,5020,5020,5020,0
|
|
20230809,112000,40779410,5020,5020,5020,5020,0
|
|
20230809,111900,40779410,5020,5020,5020,5020,0
|
|
20230809,111800,40779410,5020,5020,5020,5020,0
|
|
20230809,111700,40779410,5020,5020,5020,5020,68
|
|
20230809,111600,40438050,5020,5020,5020,5020,0
|
|
20230809,111500,40438050,5020,5020,5020,5020,0
|
|
20230809,111400,40438050,5020,5020,5020,5020,0
|
|
20230809,111300,40438050,5020,5020,5020,5020,15
|
|
20230809,111200,40362750,5020,5020,5020,5020,409
|
|
20230809,111100,38309570,5020,5020,5020,5020,0
|
|
20230809,111000,38309570,5020,5020,5020,5020,0
|
|
20230809,110900,38309570,5020,5020,5020,5020,0
|
|
20230809,110800,38309570,5020,5020,5020,5020,0
|
|
20230809,110700,38309570,5020,5020,5020,5020,0
|
|
20230809,110600,38309570,5020,5020,5020,5020,0
|
|
20230809,110500,38309570,5020,5020,5020,5020,0
|
|
20230809,110400,38309570,5020,5020,5020,5020,0
|
|
20230809,110300,38309570,5020,5020,5020,5020,8
|
|
20230809,110200,38269410,5000,5000,5000,5000,0
|
|
20230809,110100,38269410,5000,5010,5010,5000,1500
|
|
20230809,110000,30759470,5000,5060,5060,5000,1600
|
|
20230809,105900,22747890,5060,5060,5060,5060,0
|
|
20230809,105800,22747890,5060,5060,5060,5060,0
|
|
20230809,105700,22747890,5060,5060,5060,5060,0
|
|
20230809,105600,22747890,5060,5060,5060,5060,0
|
|
20230809,105500,22747890,5060,5050,5060,5050,44
|
|
20230809,105400,22525380,5050,5050,5050,5050,8
|
|
20230809,105300,22484980,5040,5060,5060,5040,98
|
|
20230809,105200,21989910,5060,5060,5060,5060,0
|
|
20230809,105100,21989910,5060,5060,5060,5060,0
|
|
20230809,105000,21989910,5060,5060,5060,5060,0
|
|
20230809,104900,21989910,5060,5060,5060,5060,0
|
|
20230809,104800,21989910,5060,5060,5060,5060,0
|
|
20230809,104700,21989910,5060,5060,5060,5060,35
|
|
20230809,104600,21812810,5060,5060,5060,5060,0
|
|
20230809,104500,21812810,5060,5060,5060,5060,0
|
|
20230809,104400,21812810,5060,5060,5060,5060,0
|
|
20230809,104300,21812810,5060,5060,5060,5060,0
|
|
20230809,104200,21812810,5060,5060,5060,5060,0
|
|
20230809,104100,21812810,5060,5060,5060,5060,0
|
|
20230809,104000,21812810,5060,5060,5060,5060,0
|
|
20230809,103900,21812810,5060,5060,5060,5060,0
|
|
20230809,103800,21812810,5060,5060,5060,5060,0
|
|
20230809,103700,21812810,5060,5060,5060,5060,0
|
|
20230809,103600,21812810,5060,5060,5060,5060,0
|
|
20230809,103500,21812810,5060,5060,5060,5060,0
|
|
20230809,103400,21812810,5060,5060,5060,5060,0
|
|
20230809,103300,21812810,5060,5060,5060,5060,34
|
|
20230809,103200,21640770,5060,5060,5060,5060,5
|
|
20230809,103100,21615470,5060,5060,5060,5060,0
|
|
20230809,103000,21615470,5060,5060,5060,5060,0
|
|
20230809,102900,21615470,5060,5060,5060,5060,0
|
|
20230809,102800,21615470,5060,5060,5060,5060,3
|
|
20230809,102700,21600290,5060,5060,5060,5060,0
|
|
20230809,102600,21600290,5060,5060,5060,5060,0
|
|
20230809,102500,21600290,5060,5060,5060,5060,0
|
|
20230809,102400,21600290,5060,5060,5060,5060,0
|
|
20230809,102300,21600290,5060,5060,5060,5060,0
|
|
20230809,102200,21600290,5060,5060,5060,5060,0
|
|
20230809,102100,21600290,5060,5060,5060,5060,0
|
|
20230809,102000,21600290,5060,5060,5060,5060,0
|
|
20230809,101900,21600290,5060,5060,5060,5060,0
|
|
20230809,101800,21600290,5060,5060,5060,5060,0
|
|
20230809,101700,21600290,5060,5060,5060,5060,0
|
|
20230809,101600,21600290,5060,5060,5060,5060,0
|
|
20230809,101500,21600290,5060,5060,5060,5060,0
|
|
20230809,101400,21600290,5060,5060,5060,5060,0
|
|
20230809,101300,21600290,5060,5060,5060,5060,2
|
|
20230809,101200,21590170,5050,5050,5050,5050,80
|
|
20230809,101100,21186170,5050,5050,5050,5050,0
|
|
20230809,101000,21186170,5050,5050,5050,5050,42
|
|
20230809,100900,20974070,5050,5050,5050,5050,209
|
|
20230809,100800,19918620,5060,5060,5060,5060,0
|
|
20230809,100700,19918620,5060,5060,5060,5060,0
|
|
20230809,100600,19918620,5060,5060,5060,5060,0
|
|
20230809,100500,19918620,5060,5060,5060,5060,0
|
|
20230809,100400,19918620,5060,5060,5060,5060,0
|
|
20230809,100300,19918620,5060,5060,5060,5060,4
|
|
20230809,100200,19898380,5050,5050,5050,5050,0
|
|
20230809,100100,19898380,5050,5050,5050,5050,4
|
|
20230809,100000,19878180,5050,5050,5050,5050,4
|
|
20230809,095900,19857980,5050,5050,5050,5050,99
|
|
20230809,095800,19358030,5050,5050,5050,5050,19
|
|
20230809,095700,19262080,5050,5050,5050,5050,0
|
|
20230809,095600,19262080,5050,5050,5050,5050,0
|
|
20230809,095500,19262080,5050,5050,5050,5050,0
|
|
20230809,095400,19262080,5050,5050,5050,5050,0
|
|
20230809,095300,19262080,5050,5050,5050,5050,0
|
|
20230809,095200,19262080,5050,5050,5050,5050,0
|
|
20230809,095100,19262080,5050,5050,5050,5050,0
|
|
20230809,095000,19262080,5050,5050,5050,5050,0
|
|
20230809,094900,19262080,5050,5050,5050,5050,0
|
|
20230809,094800,19262080,5050,5050,5050,5050,0
|
|
20230809,094700,19262080,5050,5050,5050,5050,0
|
|
20230809,094600,19262080,5050,5050,5050,5050,27
|
|
20230809,094500,19125730,5040,5040,5040,5040,0
|
|
20230809,094400,19125730,5040,5040,5040,5040,0
|
|
20230809,094300,19125730,5040,5040,5040,5040,0
|
|
20230809,094200,19125730,5040,5040,5040,5040,0
|
|
20230809,094100,19125730,5040,5040,5040,5040,0
|
|
20230809,094000,19125730,5040,5040,5040,5040,0
|
|
20230809,093900,19125730,5040,5040,5040,5040,0
|
|
20230809,093800,19125730,5040,5040,5040,5040,12
|
|
20230809,093700,19065250,5050,5050,5050,5050,2
|
|
20230809,093600,19055150,5050,5050,5050,5050,0
|
|
20230809,093500,19055150,5050,5050,5050,5050,1
|
|
20230809,093400,19050100,5050,5050,5050,5050,0
|
|
20230809,093300,19050100,5050,5050,5050,5050,0
|
|
20230809,093200,19050100,5050,5050,5050,5050,0
|
|
20230809,093100,19050100,5050,5050,5050,5050,0
|
|
20230809,093000,19050100,5050,5050,5050,5050,10
|
|
20230809,092900,18999600,5050,5050,5050,5050,92
|
|
20230809,092800,18535000,5050,5050,5050,5050,0
|
|
20230809,092700,18535000,5050,5050,5050,5050,0
|
|
20230809,092600,18535000,5050,5050,5050,5050,0
|
|
20230809,092500,18535000,5050,5050,5050,5050,1
|
|
20230809,092400,18529950,5090,5090,5090,5090,19
|
|
20230809,092300,18433240,5060,5060,5060,5060,1
|
|
20230809,092200,18428180,5090,5070,5090,5070,179
|
|
20230809,092100,17518910,5040,5040,5040,5040,482
|
|
20230809,092000,15089630,5040,5040,5040,5040,17
|
|
20230809,091900,15003950,5010,5030,5030,5010,1421
|
|
20230809,091800,7874150,5010,5100,5100,5010,986
|
|
20230809,091700,2915020,5110,5110,5110,5110,0
|
|
20230809,091600,2915020,5110,5110,5110,5110,0
|
|
20230809,091500,2915020,5110,5120,5120,5110,237
|
|
20230809,091400,1703080,5120,5120,5120,5120,1
|
|
20230809,091300,1697960,5110,5110,5110,5110,0
|
|
20230809,091200,1697960,5110,5110,5110,5110,10
|
|
20230809,091100,1646860,5100,5100,5100,5100,10
|
|
20230809,091000,1595860,5110,5100,5110,5100,80
|
|
20230809,090900,1187850,5100,5100,5100,5100,2
|
|
20230809,090800,1177650,5100,5100,5100,5100,1
|
|
20230809,090700,1172550,5100,5100,5100,5100,8
|
|
20230809,090600,1131750,5100,5100,5100,5100,0
|
|
20230809,090500,1131750,5100,5060,5100,5060,53
|
|
20230809,090400,863530,5060,5060,5060,5060,1
|
|
20230809,090300,858470,5100,5100,5100,5100,0
|
|
20230809,090200,858470,5100,5100,5100,5100,1
|
|
20230809,090100,853370,5110,5110,5110,5110,0
|
|
20230809,090000,853370,5110,5110,5110,5110,167
|