618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191500,86876660,5250,5250,5250,5250,905
|
|
20230811,191400,86876660,5250,5250,5250,5250,0
|
|
20230811,191300,86876660,5250,5250,5250,5250,0
|
|
20230811,191200,86876660,5250,5250,5250,5250,0
|
|
20230811,191100,86876660,5250,5250,5250,5250,0
|
|
20230811,191000,86876660,5250,5250,5250,5250,0
|
|
20230811,190900,86876660,5250,5250,5250,5250,0
|
|
20230811,190800,86876660,5250,5250,5250,5250,0
|
|
20230811,190700,86876660,5250,5250,5250,5250,0
|
|
20230811,190600,86876660,5250,5250,5250,5250,0
|
|
20230811,190500,86876660,5250,5250,5250,5250,0
|
|
20230811,190400,86876660,5250,5250,5250,5250,0
|
|
20230811,190300,86876660,5250,5250,5250,5250,0
|
|
20230811,190200,86876660,5250,5250,5250,5250,0
|
|
20230811,190100,86876660,5250,5250,5250,5250,0
|
|
20230811,190000,86876660,5250,5250,5250,5250,0
|
|
20230811,185900,86876660,5250,5250,5250,5250,0
|
|
20230811,185800,86876660,5250,5250,5250,5250,0
|
|
20230811,185700,86876660,5250,5250,5250,5250,0
|
|
20230811,185600,86876660,5250,5250,5250,5250,0
|
|
20230811,185500,86876660,5250,5250,5250,5250,0
|
|
20230811,185400,86876660,5250,5250,5250,5250,0
|
|
20230811,185300,86876660,5250,5250,5250,5250,0
|
|
20230811,185200,86876660,5250,5250,5250,5250,0
|
|
20230811,185100,86876660,5250,5250,5250,5250,0
|
|
20230811,185000,86876660,5250,5250,5250,5250,0
|
|
20230811,184900,86876660,5250,5250,5250,5250,0
|
|
20230811,184800,86876660,5250,5250,5250,5250,0
|
|
20230811,184700,86876660,5250,5250,5250,5250,0
|
|
20230811,184600,86876660,5250,5250,5250,5250,0
|
|
20230811,184500,86876660,5250,5250,5250,5250,905
|
|
20230811,184400,86876660,5250,5250,5250,5250,0
|
|
20230811,184300,86876660,5250,5250,5250,5250,0
|
|
20230811,184200,86876660,5250,5250,5250,5250,0
|
|
20230811,184100,86876660,5250,5250,5250,5250,0
|
|
20230811,184000,86876660,5250,5250,5250,5250,0
|
|
20230811,183900,86876660,5250,5250,5250,5250,0
|
|
20230811,183800,86876660,5250,5250,5250,5250,0
|
|
20230811,183700,86876660,5250,5250,5250,5250,0
|
|
20230811,183600,86876660,5250,5250,5250,5250,0
|
|
20230811,183500,86876660,5250,5250,5250,5250,0
|
|
20230811,183400,86876660,5250,5250,5250,5250,0
|
|
20230811,183300,86876660,5250,5250,5250,5250,0
|
|
20230811,183200,86876660,5250,5250,5250,5250,0
|
|
20230811,183100,86876660,5250,5250,5250,5250,0
|
|
20230811,183000,86876660,5250,5250,5250,5250,0
|
|
20230811,182900,86876660,5250,5250,5250,5250,0
|
|
20230811,182800,86876660,5250,5250,5250,5250,0
|
|
20230811,182700,86876660,5250,5250,5250,5250,0
|
|
20230811,182600,86876660,5250,5250,5250,5250,0
|
|
20230811,182500,86876660,5250,5250,5250,5250,0
|
|
20230811,182400,86876660,5250,5250,5250,5250,0
|
|
20230811,182300,86876660,5250,5250,5250,5250,0
|
|
20230811,182200,86876660,5250,5250,5250,5250,0
|
|
20230811,182100,86876660,5250,5250,5250,5250,0
|
|
20230811,182000,86876660,5250,5250,5250,5250,0
|
|
20230811,181900,86876660,5250,5250,5250,5250,0
|
|
20230811,181800,86876660,5250,5250,5250,5250,0
|
|
20230811,181700,86876660,5250,5250,5250,5250,0
|
|
20230811,181600,86876660,5250,5250,5250,5250,0
|
|
20230811,181500,86876660,5250,5250,5250,5250,905
|
|
20230811,181400,86876660,5250,5250,5250,5250,0
|
|
20230811,181300,86876660,5250,5250,5250,5250,0
|
|
20230811,181200,86876660,5250,5250,5250,5250,0
|
|
20230811,181100,86876660,5250,5250,5250,5250,0
|
|
20230811,181000,86876660,5250,5250,5250,5250,0
|
|
20230811,180900,86876660,5250,5250,5250,5250,0
|
|
20230811,180800,86876660,5250,5250,5250,5250,0
|
|
20230811,180700,86876660,5250,5250,5250,5250,0
|
|
20230811,180600,86876660,5250,5250,5250,5250,0
|
|
20230811,180500,86876660,5250,5250,5250,5250,0
|
|
20230811,180400,86876660,5250,5250,5250,5250,0
|
|
20230811,180300,86876660,5250,5250,5250,5250,0
|
|
20230811,180200,86876660,5250,5250,5250,5250,0
|
|
20230811,180100,86876660,5250,5250,5250,5250,0
|
|
20230811,180000,86876660,5250,5250,5250,5250,0
|
|
20230811,175900,86876660,5250,5250,5250,5250,0
|
|
20230811,175800,86876660,5250,5250,5250,5250,0
|
|
20230811,175700,86876660,5250,5250,5250,5250,0
|
|
20230811,175600,86876660,5250,5250,5250,5250,0
|
|
20230811,175500,86876660,5250,5250,5250,5250,0
|
|
20230811,175400,86876660,5250,5250,5250,5250,0
|
|
20230811,175300,86876660,5250,5250,5250,5250,0
|
|
20230811,175200,86876660,5250,5250,5250,5250,0
|
|
20230811,175100,86876660,5250,5250,5250,5250,0
|
|
20230811,175000,86876660,5250,5250,5250,5250,0
|
|
20230811,174900,86876660,5250,5250,5250,5250,0
|
|
20230811,174800,86876660,5250,5250,5250,5250,0
|
|
20230811,174700,86876660,5250,5250,5250,5250,0
|
|
20230811,174600,86876660,5250,5250,5250,5250,0
|
|
20230811,174500,86876660,5250,5250,5250,5250,905
|
|
20230811,174400,86876660,5250,5250,5250,5250,0
|
|
20230811,174300,86876660,5250,5250,5250,5250,0
|
|
20230811,174200,86876660,5250,5250,5250,5250,0
|
|
20230811,174100,86876660,5250,5250,5250,5250,0
|
|
20230811,174000,86876660,5250,5250,5250,5250,0
|
|
20230811,173900,86876660,5250,5250,5250,5250,0
|
|
20230811,173800,86876660,5250,5250,5250,5250,0
|
|
20230811,173700,86876660,5250,5250,5250,5250,0
|
|
20230811,173600,86876660,5250,5250,5250,5250,0
|
|
20230811,173500,86876660,5250,5250,5250,5250,0
|
|
20230811,173400,86876660,5250,5250,5250,5250,0
|
|
20230811,173300,86876660,5250,5250,5250,5250,0
|
|
20230811,173200,86876660,5250,5250,5250,5250,0
|
|
20230811,173100,86876660,5250,5250,5250,5250,0
|
|
20230811,173000,86876660,5250,5250,5250,5250,0
|
|
20230811,172900,86876660,5250,5250,5250,5250,0
|
|
20230811,172800,86876660,5250,5250,5250,5250,0
|
|
20230811,172700,86876660,5250,5250,5250,5250,0
|
|
20230811,172600,86876660,5250,5250,5250,5250,0
|
|
20230811,172500,86876660,5250,5250,5250,5250,0
|
|
20230811,172400,86876660,5250,5250,5250,5250,0
|
|
20230811,172300,86876660,5250,5250,5250,5250,0
|
|
20230811,172200,86876660,5250,5250,5250,5250,0
|
|
20230811,172100,86876660,5250,5250,5250,5250,0
|
|
20230811,172000,86876660,5250,5250,5250,5250,0
|
|
20230811,171900,86876660,5250,5250,5250,5250,0
|
|
20230811,171800,86876660,5250,5250,5250,5250,0
|
|
20230811,171700,86876660,5250,5250,5250,5250,0
|
|
20230811,171600,86876660,5250,5250,5250,5250,0
|
|
20230811,171500,86876660,5250,5250,5250,5250,905
|
|
20230811,171400,86876660,5250,5250,5250,5250,0
|
|
20230811,171300,86876660,5250,5250,5250,5250,0
|
|
20230811,171200,86876660,5250,5250,5250,5250,0
|
|
20230811,171100,86876660,5250,5250,5250,5250,0
|
|
20230811,171000,86876660,5250,5250,5250,5250,0
|
|
20230811,170900,86876660,5250,5250,5250,5250,0
|
|
20230811,170800,86876660,5250,5250,5250,5250,0
|
|
20230811,170700,86876660,5250,5250,5250,5250,0
|
|
20230811,170600,86876660,5250,5250,5250,5250,0
|
|
20230811,170500,86876660,5250,5250,5250,5250,0
|
|
20230811,170400,86876660,5250,5250,5250,5250,0
|
|
20230811,170300,86876660,5250,5250,5250,5250,0
|
|
20230811,170200,86876660,5250,5250,5250,5250,0
|
|
20230811,170100,86876660,5250,5250,5250,5250,0
|
|
20230811,170000,86876660,5250,5250,5250,5250,0
|
|
20230811,165900,86876660,5250,5250,5250,5250,0
|
|
20230811,165800,86876660,5250,5250,5250,5250,0
|
|
20230811,165700,86876660,5250,5250,5250,5250,0
|
|
20230811,165600,86876660,5250,5250,5250,5250,0
|
|
20230811,165500,86876660,5250,5250,5250,5250,0
|
|
20230811,165400,86876660,5250,5250,5250,5250,0
|
|
20230811,165300,86876660,5250,5250,5250,5250,0
|
|
20230811,165200,86876660,5250,5250,5250,5250,0
|
|
20230811,165100,86876660,5250,5250,5250,5250,0
|
|
20230811,165000,86876660,5250,5250,5250,5250,0
|
|
20230811,164900,86876660,5250,5250,5250,5250,0
|
|
20230811,164800,86876660,5250,5250,5250,5250,0
|
|
20230811,164700,86876660,5250,5250,5250,5250,0
|
|
20230811,164600,86876660,5250,5250,5250,5250,0
|
|
20230811,164500,86876660,5250,5250,5250,5250,905
|
|
20230811,164400,86876660,5250,5250,5250,5250,0
|
|
20230811,164300,86876660,5250,5250,5250,5250,0
|
|
20230811,164200,86876660,5250,5250,5250,5250,0
|
|
20230811,164100,86876660,5250,5250,5250,5250,0
|
|
20230811,164000,86876660,5250,5250,5250,5250,0
|
|
20230811,163900,86876660,5250,5250,5250,5250,0
|
|
20230811,163800,86876660,5250,5250,5250,5250,0
|
|
20230811,163700,86876660,5250,5250,5250,5250,0
|
|
20230811,163600,86876660,5250,5250,5250,5250,0
|
|
20230811,163500,86876660,5250,5250,5250,5250,0
|
|
20230811,163400,86876660,5250,5250,5250,5250,0
|
|
20230811,163300,86876660,5250,5250,5250,5250,0
|
|
20230811,163200,86876660,5250,5250,5250,5250,0
|
|
20230811,163100,86876660,5250,5250,5250,5250,0
|
|
20230811,163000,86876660,5250,5250,5250,5250,0
|
|
20230811,162900,86876660,5250,5250,5250,5250,0
|
|
20230811,162800,86876660,5250,5250,5250,5250,0
|
|
20230811,162700,86876660,5250,5250,5250,5250,0
|
|
20230811,162600,86876660,5250,5250,5250,5250,0
|
|
20230811,162500,86876660,5250,5250,5250,5250,0
|
|
20230811,162400,86876660,5250,5250,5250,5250,0
|
|
20230811,162300,86876660,5250,5250,5250,5250,0
|
|
20230811,162200,86876660,5250,5250,5250,5250,0
|
|
20230811,162100,86876660,5250,5250,5250,5250,0
|
|
20230811,162000,86876660,5250,5250,5250,5250,0
|
|
20230811,161900,86876660,5250,5250,5250,5250,0
|
|
20230811,161800,86876660,5250,5250,5250,5250,0
|
|
20230811,161700,86876660,5250,5250,5250,5250,0
|
|
20230811,161600,86876660,5250,5250,5250,5250,0
|
|
20230811,161500,86876660,5250,5250,5250,5250,905
|
|
20230811,161400,86876660,5250,5250,5250,5250,0
|
|
20230811,161300,86876660,5250,5250,5250,5250,0
|
|
20230811,161200,86876660,5250,5250,5250,5250,0
|
|
20230811,161100,86876660,5250,5250,5250,5250,0
|
|
20230811,161000,86876660,5250,5250,5250,5250,0
|
|
20230811,160900,86876660,5250,5250,5250,5250,0
|
|
20230811,160800,86876660,5250,5250,5250,5250,0
|
|
20230811,160700,86876660,5250,5250,5250,5250,0
|
|
20230811,160600,86876660,5250,5250,5250,5250,0
|
|
20230811,160500,86876660,5250,5250,5250,5250,0
|
|
20230811,160400,86876660,5250,5250,5250,5250,0
|
|
20230811,160300,86876660,5250,5250,5250,5250,0
|
|
20230811,160200,86876660,5250,5250,5250,5250,0
|
|
20230811,160100,86876660,5250,5250,5250,5250,0
|
|
20230811,160000,86876660,5250,5250,5250,5250,0
|
|
20230811,155900,86876660,5250,5250,5250,5250,0
|
|
20230811,155800,86876660,5250,5250,5250,5250,0
|
|
20230811,155700,86876660,5250,5250,5250,5250,0
|
|
20230811,155600,86876660,5250,5250,5250,5250,0
|
|
20230811,155500,86876660,5250,5250,5250,5250,0
|
|
20230811,155400,86876660,5250,5250,5250,5250,0
|
|
20230811,155300,86876660,5250,5250,5250,5250,0
|
|
20230811,155200,86876660,5250,5250,5250,5250,0
|
|
20230811,155100,86876660,5250,5250,5250,5250,0
|
|
20230811,155000,86876660,5250,5250,5250,5250,0
|
|
20230811,154900,86876660,5250,5250,5250,5250,0
|
|
20230811,154800,86876660,5250,5250,5250,5250,0
|
|
20230811,154700,86876660,5250,5250,5250,5250,0
|
|
20230811,154600,86876660,5250,5250,5250,5250,0
|
|
20230811,154500,86876660,5250,5250,5250,5250,905
|
|
20230811,154400,86876660,5250,5250,5250,5250,0
|
|
20230811,154300,86876660,5250,5250,5250,5250,0
|
|
20230811,154200,86876660,5250,5250,5250,5250,0
|
|
20230811,154100,86876660,5250,5250,5250,5250,0
|
|
20230811,154000,86876660,5250,5250,5250,5250,0
|
|
20230811,153900,86876660,5250,5250,5250,5250,0
|
|
20230811,153800,86876660,5250,5250,5250,5250,0
|
|
20230811,153700,86876660,5250,5250,5250,5250,0
|
|
20230811,153600,86876660,5250,5250,5250,5250,0
|
|
20230811,153500,86876660,5250,5250,5250,5250,0
|
|
20230811,153400,86876660,5250,5250,5250,5250,0
|
|
20230811,153300,86876660,5250,5250,5250,5250,0
|
|
20230811,153200,86876660,5250,5250,5250,5250,0
|
|
20230811,153100,86876660,5250,5250,5250,5250,0
|
|
20230811,153000,86876660,5250,5250,5250,5250,905
|
|
20230811,152900,82125410,5270,5270,5270,5270,0
|
|
20230811,152800,82125410,5270,5270,5270,5270,0
|
|
20230811,152700,82125410,5270,5270,5270,5270,0
|
|
20230811,152600,82125410,5270,5270,5270,5270,0
|
|
20230811,152500,82125410,5270,5270,5270,5270,0
|
|
20230811,152400,82125410,5270,5270,5270,5270,0
|
|
20230811,152300,82125410,5270,5270,5270,5270,0
|
|
20230811,152200,82125410,5270,5270,5270,5270,0
|
|
20230811,152100,82125410,5270,5270,5270,5270,0
|
|
20230811,152000,82125410,5270,5270,5270,5270,0
|
|
20230811,151900,82125410,5270,5280,5280,5270,39
|
|
20230811,151800,81919800,5320,5320,5320,5320,0
|
|
20230811,151700,81919800,5320,5320,5320,5320,0
|
|
20230811,151600,81919800,5320,5320,5320,5320,0
|
|
20230811,151500,81919800,5320,5320,5320,5320,0
|
|
20230811,151400,81919800,5320,5320,5320,5320,0
|
|
20230811,151300,81919800,5320,5300,5320,5300,3
|
|
20230811,151200,81903860,5320,5300,5320,5300,11
|
|
20230811,151100,81845520,5290,5290,5290,5290,2
|
|
20230811,151000,81834940,5290,5290,5290,5290,329
|
|
20230811,150900,80094530,5290,5280,5290,5280,961
|
|
20230811,150800,75014550,5280,5280,5280,5280,200
|
|
20230811,150700,73958550,5280,5280,5280,5280,0
|
|
20230811,150600,73958550,5280,5280,5280,5280,758
|
|
20230811,150500,69956310,5270,5270,5270,5270,0
|
|
20230811,150400,69956310,5270,5270,5270,5270,1
|
|
20230811,150300,69951040,5270,5280,5280,5270,1997
|
|
20230811,150200,59407020,5280,5280,5280,5280,1
|
|
20230811,150100,59401740,5280,5280,5280,5280,0
|
|
20230811,150000,59401740,5280,5280,5280,5280,7
|
|
20230811,145900,59364780,5280,5280,5280,5280,0
|
|
20230811,145800,59364780,5280,5280,5280,5280,206
|
|
20230811,145700,58277100,5260,5260,5260,5260,47
|
|
20230811,145600,58029880,5260,5260,5260,5260,0
|
|
20230811,145500,58029880,5260,5260,5260,5260,0
|
|
20230811,145400,58029880,5260,5260,5260,5260,0
|
|
20230811,145300,58029880,5260,5260,5260,5260,0
|
|
20230811,145200,58029880,5260,5260,5260,5260,0
|
|
20230811,145100,58029880,5260,5260,5260,5260,0
|
|
20230811,145000,58029880,5260,5260,5260,5260,0
|
|
20230811,144900,58029880,5260,5260,5260,5260,200
|
|
20230811,144800,56977880,5260,5260,5260,5260,0
|
|
20230811,144700,56977880,5260,5260,5260,5260,0
|
|
20230811,144600,56977880,5260,5260,5260,5260,0
|
|
20230811,144500,56977880,5260,5260,5260,5260,0
|
|
20230811,144400,56977880,5260,5260,5260,5260,1
|
|
20230811,144300,56972620,5270,5270,5270,5270,1
|
|
20230811,144200,56967350,5260,5260,5260,5260,0
|
|
20230811,144100,56967350,5260,5260,5260,5260,0
|
|
20230811,144000,56967350,5260,5260,5260,5260,1
|
|
20230811,143900,56962090,5270,5270,5270,5270,0
|
|
20230811,143800,56962090,5270,5270,5270,5270,0
|
|
20230811,143700,56962090,5270,5270,5270,5270,0
|
|
20230811,143600,56962090,5270,5270,5270,5270,0
|
|
20230811,143500,56962090,5270,5270,5270,5270,0
|
|
20230811,143400,56962090,5270,5270,5270,5270,0
|
|
20230811,143300,56962090,5270,5270,5270,5270,0
|
|
20230811,143200,56962090,5270,5270,5270,5270,0
|
|
20230811,143100,56962090,5270,5270,5270,5270,0
|
|
20230811,143000,56962090,5270,5270,5270,5270,0
|
|
20230811,142900,56962090,5270,5270,5270,5270,0
|
|
20230811,142800,56962090,5270,5270,5270,5270,97
|
|
20230811,142700,56450900,5270,5270,5270,5270,0
|
|
20230811,142600,56450900,5270,5270,5270,5270,0
|
|
20230811,142500,56450900,5270,5270,5270,5270,0
|
|
20230811,142400,56450900,5270,5270,5270,5270,2
|
|
20230811,142300,56440360,5270,5270,5270,5270,2
|
|
20230811,142200,56429820,5270,5270,5270,5270,0
|
|
20230811,142100,56429820,5270,5270,5270,5270,0
|
|
20230811,142000,56429820,5270,5270,5270,5270,0
|
|
20230811,141900,56429820,5270,5270,5270,5270,0
|
|
20230811,141800,56429820,5270,5270,5270,5270,28
|
|
20230811,141700,56282260,5270,5270,5270,5270,0
|
|
20230811,141600,56282260,5270,5270,5270,5270,20
|
|
20230811,141500,56176860,5270,5270,5270,5270,0
|
|
20230811,141400,56176860,5270,5270,5270,5270,234
|
|
20230811,141300,54943680,5270,5270,5270,5270,0
|
|
20230811,141200,54943680,5270,5270,5270,5270,2
|
|
20230811,141100,54933140,5270,5270,5270,5270,0
|
|
20230811,141000,54933140,5270,5280,5280,5270,75
|
|
20230811,140900,54537160,5280,5280,5280,5280,0
|
|
20230811,140800,54537160,5280,5280,5280,5280,0
|
|
20230811,140700,54537160,5280,5280,5280,5280,23
|
|
20230811,140600,54415720,5280,5280,5280,5280,1
|
|
20230811,140500,54410440,5270,5270,5270,5270,0
|
|
20230811,140400,54410440,5270,5270,5270,5270,25
|
|
20230811,140300,54278690,5270,5270,5270,5270,0
|
|
20230811,140200,54278690,5270,5270,5270,5270,0
|
|
20230811,140100,54278690,5270,5270,5270,5270,0
|
|
20230811,140000,54278690,5270,5270,5270,5270,0
|
|
20230811,135900,54278690,5270,5270,5270,5270,0
|
|
20230811,135800,54278690,5270,5270,5270,5270,0
|
|
20230811,135700,54278690,5270,5270,5270,5270,0
|
|
20230811,135600,54278690,5270,5270,5270,5270,0
|
|
20230811,135500,54278690,5270,5270,5270,5270,233
|
|
20230811,135400,53050780,5270,5270,5270,5270,0
|
|
20230811,135300,53050780,5270,5270,5270,5270,300
|
|
20230811,135200,51469780,5280,5280,5280,5280,1
|
|
20230811,135100,51464500,5280,5280,5280,5280,0
|
|
20230811,135000,51464500,5280,5280,5280,5280,0
|
|
20230811,134900,51464500,5280,5280,5280,5280,0
|
|
20230811,134800,51464500,5280,5280,5280,5280,0
|
|
20230811,134700,51464500,5280,5280,5280,5280,0
|
|
20230811,134600,51464500,5280,5280,5280,5280,13
|
|
20230811,134500,51395860,5280,5280,5280,5280,0
|
|
20230811,134400,51395860,5280,5280,5280,5280,0
|
|
20230811,134300,51395860,5280,5280,5280,5280,0
|
|
20230811,134200,51395860,5280,5280,5280,5280,0
|
|
20230811,134100,51395860,5280,5280,5280,5280,6
|
|
20230811,134000,51364180,5280,5280,5280,5280,6
|
|
20230811,133900,51332500,5280,5280,5280,5280,165
|
|
20230811,133800,50461300,5280,5280,5280,5280,5
|
|
20230811,133700,50434900,5280,5280,5280,5280,134
|
|
20230811,133600,49727380,5280,5280,5280,5280,0
|
|
20230811,133500,49727380,5280,5280,5280,5280,0
|
|
20230811,133400,49727380,5280,5280,5280,5280,0
|
|
20230811,133300,49727380,5280,5280,5280,5280,0
|
|
20230811,133200,49727380,5280,5280,5280,5280,0
|
|
20230811,133100,49727380,5280,5280,5280,5280,0
|
|
20230811,133000,49727380,5280,5280,5280,5280,0
|
|
20230811,132900,49727380,5280,5280,5280,5280,1
|
|
20230811,132800,49722100,5290,5290,5290,5280,24
|
|
20230811,132700,49595350,5280,5280,5280,5280,20
|
|
20230811,132600,49489750,5280,5300,5300,5280,570
|
|
20230811,132500,46473860,5290,5290,5290,5290,0
|
|
20230811,132400,46473860,5290,5290,5290,5290,0
|
|
20230811,132300,46473860,5290,5290,5290,5290,0
|
|
20230811,132200,46473860,5290,5290,5290,5290,0
|
|
20230811,132100,46473860,5290,5290,5290,5290,0
|
|
20230811,132000,46473860,5290,5290,5290,5290,0
|
|
20230811,131900,46473860,5290,5290,5290,5290,0
|
|
20230811,131800,46473860,5290,5290,5290,5290,100
|
|
20230811,131700,45944860,5280,5280,5280,5280,0
|
|
20230811,131600,45944860,5280,5280,5280,5280,0
|
|
20230811,131500,45944860,5280,5280,5280,5280,0
|
|
20230811,131400,45944860,5280,5280,5280,5280,0
|
|
20230811,131300,45944860,5280,5280,5280,5280,0
|
|
20230811,131200,45944860,5280,5280,5280,5280,0
|
|
20230811,131100,45944860,5280,5280,5280,5280,0
|
|
20230811,131000,45944860,5280,5280,5280,5280,0
|
|
20230811,130900,45944860,5280,5290,5290,5280,187
|
|
20230811,130800,44957320,5300,5300,5300,5300,0
|
|
20230811,130700,44957320,5300,5300,5300,5300,1
|
|
20230811,130600,44952020,5300,5300,5300,5300,1
|
|
20230811,130500,44946720,5300,5300,5300,5300,0
|
|
20230811,130400,44946720,5300,5300,5300,5300,0
|
|
20230811,130300,44946720,5300,5300,5300,5300,0
|
|
20230811,130200,44946720,5300,5300,5300,5300,0
|
|
20230811,130100,44946720,5300,5300,5300,5300,0
|
|
20230811,130000,44946720,5300,5300,5300,5300,0
|
|
20230811,125900,44946720,5300,5300,5300,5300,0
|
|
20230811,125800,44946720,5300,5300,5300,5300,0
|
|
20230811,125700,44946720,5300,5300,5300,5300,0
|
|
20230811,125600,44946720,5300,5300,5300,5300,0
|
|
20230811,125500,44946720,5300,5300,5300,5300,0
|
|
20230811,125400,44946720,5300,5300,5300,5300,0
|
|
20230811,125300,44946720,5300,5300,5300,5300,1
|
|
20230811,125200,44941420,5280,5280,5280,5280,0
|
|
20230811,125100,44941420,5280,5280,5280,5280,70
|
|
20230811,125000,44571820,5290,5290,5290,5290,107
|
|
20230811,124900,44005790,5300,5300,5300,5300,0
|
|
20230811,124800,44005790,5300,5300,5300,5300,0
|
|
20230811,124700,44005790,5300,5300,5300,5300,0
|
|
20230811,124600,44005790,5300,5300,5300,5300,0
|
|
20230811,124500,44005790,5300,5300,5300,5300,0
|
|
20230811,124400,44005790,5300,5300,5300,5300,0
|
|
20230811,124300,44005790,5300,5300,5300,5300,0
|
|
20230811,124200,44005790,5300,5300,5300,5300,110
|
|
20230811,124100,43422790,5300,5300,5300,5300,0
|
|
20230811,124000,43422790,5300,5300,5300,5300,0
|
|
20230811,123900,43422790,5300,5300,5300,5300,0
|
|
20230811,123800,43422790,5300,5300,5300,5300,0
|
|
20230811,123700,43422790,5300,5300,5300,5300,0
|
|
20230811,123600,43422790,5300,5300,5300,5300,0
|
|
20230811,123500,43422790,5300,5300,5300,5300,0
|
|
20230811,123400,43422790,5300,5300,5300,5300,0
|
|
20230811,123300,43422790,5300,5300,5300,5300,0
|
|
20230811,123200,43422790,5300,5300,5300,5300,0
|
|
20230811,123100,43422790,5300,5300,5300,5300,0
|
|
20230811,123000,43422790,5300,5300,5300,5300,0
|
|
20230811,122900,43422790,5300,5300,5300,5300,0
|
|
20230811,122800,43422790,5300,5300,5300,5300,0
|
|
20230811,122700,43422790,5300,5300,5300,5300,0
|
|
20230811,122600,43422790,5300,5300,5300,5300,0
|
|
20230811,122500,43422790,5300,5300,5300,5300,0
|
|
20230811,122400,43422790,5300,5300,5300,5300,0
|
|
20230811,122300,43422790,5300,5300,5300,5300,0
|
|
20230811,122200,43422790,5300,5300,5300,5300,0
|
|
20230811,122100,43422790,5300,5300,5300,5300,0
|
|
20230811,122000,43422790,5300,5300,5300,5300,0
|
|
20230811,121900,43422790,5300,5300,5300,5300,0
|
|
20230811,121800,43422790,5300,5300,5300,5300,0
|
|
20230811,121700,43422790,5300,5300,5300,5300,0
|
|
20230811,121600,43422790,5300,5300,5300,5300,0
|
|
20230811,121500,43422790,5300,5300,5300,5300,0
|
|
20230811,121400,43422790,5300,5300,5300,5300,0
|
|
20230811,121300,43422790,5300,5300,5300,5300,0
|
|
20230811,121200,43422790,5300,5300,5300,5300,0
|
|
20230811,121100,43422790,5300,5300,5300,5300,0
|
|
20230811,121000,43422790,5300,5300,5300,5300,296
|
|
20230811,120900,41853990,5310,5310,5310,5310,0
|
|
20230811,120800,41853990,5310,5310,5310,5310,187
|
|
20230811,120700,40861020,5340,5340,5340,5340,0
|
|
20230811,120600,40861020,5340,5340,5340,5340,0
|
|
20230811,120500,40861020,5340,5340,5340,5340,0
|
|
20230811,120400,40861020,5340,5340,5340,5340,0
|
|
20230811,120300,40861020,5340,5340,5340,5340,0
|
|
20230811,120200,40861020,5340,5340,5340,5340,0
|
|
20230811,120100,40861020,5340,5340,5340,5340,0
|
|
20230811,120000,40861020,5340,5340,5340,5340,7
|
|
20230811,115900,40823640,5340,5340,5340,5340,0
|
|
20230811,115800,40823640,5340,5340,5340,5340,0
|
|
20230811,115700,40823640,5340,5340,5340,5340,5
|
|
20230811,115600,40796940,5340,5340,5340,5340,0
|
|
20230811,115500,40796940,5340,5340,5340,5340,4
|
|
20230811,115400,40775580,5340,5340,5340,5340,1
|
|
20230811,115300,40770240,5340,5340,5340,5340,0
|
|
20230811,115200,40770240,5340,5340,5340,5340,2
|
|
20230811,115100,40759560,5320,5320,5320,5320,0
|
|
20230811,115000,40759560,5320,5340,5340,5320,149
|
|
20230811,114900,39966820,5340,5340,5340,5340,2
|
|
20230811,114800,39956140,5340,5340,5340,5340,1
|
|
20230811,114700,39950800,5340,5340,5340,5340,4
|
|
20230811,114600,39929440,5340,5340,5340,5340,0
|
|
20230811,114500,39929440,5340,5340,5340,5340,2
|
|
20230811,114400,39918760,5330,5340,5340,5330,138
|
|
20230811,114300,39183210,5340,5340,5340,5340,0
|
|
20230811,114200,39183210,5340,5330,5340,5330,65
|
|
20230811,114100,38836710,5340,5340,5340,5340,1
|
|
20230811,114000,38831370,5340,5340,5340,5340,2
|
|
20230811,113900,38820690,5340,5340,5340,5340,2
|
|
20230811,113800,38810010,5340,5340,5340,5340,1
|
|
20230811,113700,38804670,5340,5340,5340,5340,6
|
|
20230811,113600,38772630,5340,5340,5340,5340,0
|
|
20230811,113500,38772630,5340,5340,5340,5340,2
|
|
20230811,113400,38761950,5340,5340,5340,5340,2
|
|
20230811,113300,38751270,5340,5340,5340,5340,0
|
|
20230811,113200,38751270,5340,5340,5340,5340,3
|
|
20230811,113100,38735250,5340,5340,5340,5340,2
|
|
20230811,113000,38724570,5340,5340,5340,5340,3
|
|
20230811,112900,38708550,5340,5340,5340,5340,0
|
|
20230811,112800,38708550,5340,5340,5340,5340,2
|
|
20230811,112700,38697870,5340,5340,5340,5340,3
|
|
20230811,112600,38681850,5340,5340,5340,5340,0
|
|
20230811,112500,38681850,5340,5340,5340,5340,4
|
|
20230811,112400,38660490,5340,5340,5340,5340,0
|
|
20230811,112300,38660490,5340,5340,5340,5340,3
|
|
20230811,112200,38644470,5340,5340,5340,5340,2
|
|
20230811,112100,38633790,5340,5340,5340,5340,1
|
|
20230811,112000,38628450,5340,5340,5340,5340,3
|
|
20230811,111900,38612430,5340,5340,5340,5340,93
|
|
20230811,111800,38115810,5340,5340,5340,5340,2
|
|
20230811,111700,38105130,5330,5330,5330,5330,12
|
|
20230811,111600,38041170,5330,5330,5330,5330,1
|
|
20230811,111500,38035840,5330,5330,5330,5330,7
|
|
20230811,111400,37998530,5330,5330,5330,5330,1
|
|
20230811,111300,37993200,5330,5330,5330,5330,2
|
|
20230811,111200,37982540,5330,5330,5330,5330,101
|
|
20230811,111100,37444210,5330,5330,5330,5330,1
|
|
20230811,111000,37438880,5330,5330,5330,5330,2
|
|
20230811,110900,37428220,5330,5330,5330,5330,2
|
|
20230811,110800,37417560,5330,5330,5330,5330,4
|
|
20230811,110700,37396240,5330,5330,5330,5330,0
|
|
20230811,110600,37396240,5330,5330,5330,5330,19
|
|
20230811,110500,37294970,5330,5330,5330,5330,3
|
|
20230811,110400,37278980,5330,5330,5330,5330,2
|
|
20230811,110300,37268320,5330,5330,5330,5330,2
|
|
20230811,110200,37257660,5330,5330,5330,5330,1
|
|
20230811,110100,37252330,5330,5330,5330,5330,1
|
|
20230811,110000,37247000,5330,5330,5330,5330,4
|
|
20230811,105900,37225680,5330,5330,5330,5330,1
|
|
20230811,105800,37220350,5330,5330,5330,5330,4
|
|
20230811,105700,37199030,5330,5330,5330,5330,0
|
|
20230811,105600,37199030,5330,5330,5330,5330,1
|
|
20230811,105500,37193700,5330,5330,5330,5320,154
|
|
20230811,105400,36374380,5330,5330,5330,5330,1
|
|
20230811,105300,36369050,5330,5320,5330,5320,142
|
|
20230811,105200,35613590,5330,5330,5330,5330,2
|
|
20230811,105100,35602930,5330,5340,5340,5330,3
|
|
20230811,105000,35586920,5330,5330,5330,5330,0
|
|
20230811,104900,35586920,5330,5330,5330,5330,5
|
|
20230811,104800,35560270,5330,5340,5340,5320,251
|
|
20230811,104700,34224850,5340,5340,5340,5340,0
|
|
20230811,104600,34224850,5340,5340,5340,5340,3
|
|
20230811,104500,34208830,5340,5340,5340,5340,1
|
|
20230811,104400,34203490,5330,5330,5330,5330,0
|
|
20230811,104300,34203490,5330,5330,5330,5330,3
|
|
20230811,104200,34187500,5340,5330,5340,5330,114
|
|
20230811,104100,33579850,5340,5350,5350,5340,30
|
|
20230811,104000,33419610,5350,5350,5350,5350,0
|
|
20230811,103900,33419610,5350,5350,5350,5350,1
|
|
20230811,103800,33414260,5350,5350,5350,5350,2
|
|
20230811,103700,33403560,5350,5350,5350,5350,0
|
|
20230811,103600,33403560,5350,5350,5350,5350,5
|
|
20230811,103500,33376810,5350,5350,5350,5350,1
|
|
20230811,103400,33371460,5350,5350,5350,5350,0
|
|
20230811,103300,33371460,5350,5350,5350,5350,4
|
|
20230811,103200,33350060,5340,5340,5340,5340,71
|
|
20230811,103100,32970920,5350,5350,5350,5350,4
|
|
20230811,103000,32949520,5350,5350,5350,5350,30
|
|
20230811,102900,32789020,5350,5350,5350,5350,1
|
|
20230811,102800,32783670,5350,5350,5350,5350,18
|
|
20230811,102700,32687370,5350,5350,5350,5350,0
|
|
20230811,102600,32687370,5350,5350,5350,5350,4
|
|
20230811,102500,32665970,5350,5350,5350,5350,22
|
|
20230811,102400,32548270,5350,5350,5350,5350,0
|
|
20230811,102300,32548270,5350,5350,5350,5350,4
|
|
20230811,102200,32526870,5350,5350,5350,5350,1
|
|
20230811,102100,32521520,5350,5350,5350,5350,2
|
|
20230811,102000,32510820,5350,5350,5350,5350,1
|
|
20230811,101900,32505470,5350,5350,5350,5350,5
|
|
20230811,101800,32478720,5350,5350,5350,5350,1
|
|
20230811,101700,32473370,5350,5350,5350,5350,0
|
|
20230811,101600,32473370,5350,5350,5350,5350,4
|
|
20230811,101500,32451970,5350,5350,5350,5350,3
|
|
20230811,101400,32435920,5350,5350,5350,5350,2
|
|
20230811,101300,32425220,5350,5350,5350,5350,3
|
|
20230811,101200,32409170,5350,5350,5350,5350,0
|
|
20230811,101100,32409170,5350,5350,5350,5350,3
|
|
20230811,101000,32393120,5350,5350,5350,5350,0
|
|
20230811,100900,32393120,5350,5350,5350,5320,304
|
|
20230811,100800,30775720,5330,5360,5360,5330,703
|
|
20230811,100700,27025630,5360,5360,5360,5360,0
|
|
20230811,100600,27025630,5360,5360,5360,5360,5
|
|
20230811,100500,26998830,5340,5340,5340,5330,483
|
|
20230811,100400,24420440,5370,5340,5370,5340,502
|
|
20230811,100300,21739700,5360,5350,5360,5350,978
|
|
20230811,100200,16506940,5340,5340,5340,5340,420
|
|
20230811,100100,14264140,5340,5330,5340,5330,392
|
|
20230811,100000,12174760,5310,5320,5320,5310,517
|
|
20230811,095900,9426190,5310,5310,5310,5310,83
|
|
20230811,095800,8985460,5310,5310,5310,5310,0
|
|
20230811,095700,8985460,5310,5310,5310,5310,0
|
|
20230811,095600,8985460,5310,5310,5310,5310,4
|
|
20230811,095500,8964220,5310,5310,5310,5310,1
|
|
20230811,095400,8958910,5310,5310,5310,5310,2
|
|
20230811,095300,8948290,5310,5310,5310,5310,4
|
|
20230811,095200,8927050,5300,5300,5300,5300,1
|
|
20230811,095100,8921750,5300,5300,5300,5300,3
|
|
20230811,095000,8905850,5300,5300,5300,5300,2
|
|
20230811,094900,8895250,5300,5300,5300,5300,3
|
|
20230811,094800,8879350,5300,5300,5300,5300,0
|
|
20230811,094700,8879350,5300,5300,5300,5300,3
|
|
20230811,094600,8863450,5290,5290,5290,5290,0
|
|
20230811,094500,8863450,5290,5290,5290,5290,2
|
|
20230811,094400,8852870,5240,5310,5310,5220,303
|
|
20230811,094300,7263330,5320,5320,5320,5320,1
|
|
20230811,094200,7258010,5310,5310,5310,5310,2
|
|
20230811,094100,7247390,5300,5300,5300,5300,0
|
|
20230811,094000,7247390,5300,5310,5310,5260,105
|
|
20230811,093900,6693470,5330,5330,5330,5330,2
|
|
20230811,093800,6682810,5330,5330,5330,5330,0
|
|
20230811,093700,6682810,5330,5330,5330,5330,3
|
|
20230811,093600,6666820,5300,5330,5330,5300,502
|
|
20230811,093500,4005160,5330,5330,5330,5330,0
|
|
20230811,093400,4005160,5330,5330,5330,5330,3
|
|
20230811,093300,3989170,5300,5300,5300,5300,0
|
|
20230811,093200,3989170,5300,5330,5330,5300,104
|
|
20230811,093100,3437390,5330,5330,5330,5330,10
|
|
20230811,093000,3384090,5330,5330,5330,5330,2
|
|
20230811,092900,3373430,5330,5330,5330,5330,4
|
|
20230811,092800,3352110,5330,5330,5330,5330,0
|
|
20230811,092700,3352110,5330,5330,5330,5330,3
|
|
20230811,092600,3336120,5330,5330,5330,5330,1
|
|
20230811,092500,3330790,5330,5330,5330,5330,2
|
|
20230811,092400,3320130,5330,5330,5330,5330,4
|
|
20230811,092300,3298810,5340,5340,5340,5340,0
|
|
20230811,092200,3298810,5340,5330,5340,5330,3
|
|
20230811,092100,3282810,5320,5330,5330,5320,48
|
|
20230811,092000,3027440,5340,5340,5340,5340,3
|
|
20230811,091900,3011420,5340,5340,5340,5340,4
|
|
20230811,091800,2990060,5330,5330,5330,5330,1
|
|
20230811,091700,2984730,5340,5340,5340,5340,4
|
|
20230811,091600,2963370,5340,5340,5340,5340,1
|
|
20230811,091500,2958030,5330,5330,5330,5330,1
|
|
20230811,091400,2952700,5330,5330,5330,5330,1
|
|
20230811,091300,2947370,5330,5320,5330,5320,20
|
|
20230811,091200,2840790,5320,5310,5320,5310,41
|
|
20230811,091100,2623060,5310,5310,5310,5310,1
|
|
20230811,091000,2617750,5310,5300,5310,5300,14
|
|
20230811,090900,2543530,5270,5300,5300,5270,10
|
|
20230811,090800,2490770,5280,5280,5280,5280,0
|
|
20230811,090700,2490770,5280,5280,5280,5280,17
|
|
20230811,090600,2401010,5280,5280,5280,5280,2
|
|
20230811,090500,2390450,5290,5290,5290,5290,5
|
|
20230811,090400,2364000,5290,5290,5290,5290,2
|
|
20230811,090300,2353420,5300,5300,5300,5300,0
|
|
20230811,090200,2353420,5300,5300,5300,5300,120
|
|
20230811,090100,1717420,5310,5310,5310,5310,132
|
|
20230811,090000,1016500,5350,5350,5350,5350,190
|