593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185000,167380100,5210,5210,5210,5210,610
|
|
20230816,184900,167380100,5210,5210,5210,5210,0
|
|
20230816,184800,167380100,5210,5210,5210,5210,0
|
|
20230816,184700,167380100,5210,5210,5210,5210,0
|
|
20230816,184600,167380100,5210,5210,5210,5210,0
|
|
20230816,184500,167380100,5210,5210,5210,5210,0
|
|
20230816,184400,167380100,5210,5210,5210,5210,0
|
|
20230816,184300,167380100,5210,5210,5210,5210,0
|
|
20230816,184200,167380100,5210,5210,5210,5210,0
|
|
20230816,184100,167380100,5210,5210,5210,5210,0
|
|
20230816,184000,167380100,5210,5210,5210,5210,0
|
|
20230816,183900,167380100,5210,5210,5210,5210,0
|
|
20230816,183800,167380100,5210,5210,5210,5210,0
|
|
20230816,183700,167380100,5210,5210,5210,5210,0
|
|
20230816,183600,167380100,5210,5210,5210,5210,0
|
|
20230816,183500,167380100,5210,5210,5210,5210,0
|
|
20230816,183400,167380100,5210,5210,5210,5210,0
|
|
20230816,183300,167380100,5210,5210,5210,5210,0
|
|
20230816,183200,167380100,5210,5210,5210,5210,0
|
|
20230816,183100,167380100,5210,5210,5210,5210,0
|
|
20230816,183000,167380100,5210,5210,5210,5210,0
|
|
20230816,182900,167380100,5210,5210,5210,5210,0
|
|
20230816,182800,167380100,5210,5210,5210,5210,0
|
|
20230816,182700,167380100,5210,5210,5210,5210,0
|
|
20230816,182600,167380100,5210,5210,5210,5210,0
|
|
20230816,182500,167380100,5210,5210,5210,5210,0
|
|
20230816,182400,167380100,5210,5210,5210,5210,0
|
|
20230816,182300,167380100,5210,5210,5210,5210,0
|
|
20230816,182200,167380100,5210,5210,5210,5210,0
|
|
20230816,182100,167380100,5210,5210,5210,5210,0
|
|
20230816,182000,167380100,5210,5210,5210,5210,610
|
|
20230816,181900,167380100,5210,5210,5210,5210,0
|
|
20230816,181800,167380100,5210,5210,5210,5210,0
|
|
20230816,181700,167380100,5210,5210,5210,5210,0
|
|
20230816,181600,167380100,5210,5210,5210,5210,0
|
|
20230816,181500,167380100,5210,5210,5210,5210,0
|
|
20230816,181400,167380100,5210,5210,5210,5210,0
|
|
20230816,181300,167380100,5210,5210,5210,5210,0
|
|
20230816,181200,167380100,5210,5210,5210,5210,0
|
|
20230816,181100,167380100,5210,5210,5210,5210,0
|
|
20230816,181000,167380100,5210,5210,5210,5210,0
|
|
20230816,180900,167380100,5210,5210,5210,5210,0
|
|
20230816,180800,167380100,5210,5210,5210,5210,0
|
|
20230816,180700,167380100,5210,5210,5210,5210,0
|
|
20230816,180600,167380100,5210,5210,5210,5210,0
|
|
20230816,180500,167380100,5210,5210,5210,5210,0
|
|
20230816,180400,167380100,5210,5210,5210,5210,0
|
|
20230816,180300,167380100,5210,5210,5210,5210,0
|
|
20230816,180200,167380100,5210,5210,5210,5210,0
|
|
20230816,180100,167380100,5210,5210,5210,5210,0
|
|
20230816,180000,167380100,5210,5210,5210,5210,0
|
|
20230816,175900,167380100,5210,5210,5210,5210,0
|
|
20230816,175800,167380100,5210,5210,5210,5210,0
|
|
20230816,175700,167380100,5210,5210,5210,5210,0
|
|
20230816,175600,167380100,5210,5210,5210,5210,0
|
|
20230816,175500,167380100,5210,5210,5210,5210,0
|
|
20230816,175400,167380100,5210,5210,5210,5210,0
|
|
20230816,175300,167380100,5210,5210,5210,5210,0
|
|
20230816,175200,167380100,5210,5210,5210,5210,0
|
|
20230816,175100,167380100,5210,5210,5210,5210,0
|
|
20230816,175000,167380100,5210,5210,5210,5210,610
|
|
20230816,174900,167380100,5210,5210,5210,5210,0
|
|
20230816,174800,167380100,5210,5210,5210,5210,0
|
|
20230816,174700,167380100,5210,5210,5210,5210,0
|
|
20230816,174600,167380100,5210,5210,5210,5210,0
|
|
20230816,174500,167380100,5210,5210,5210,5210,0
|
|
20230816,174400,167380100,5210,5210,5210,5210,0
|
|
20230816,174300,167380100,5210,5210,5210,5210,0
|
|
20230816,174200,167380100,5210,5210,5210,5210,0
|
|
20230816,174100,167380100,5210,5210,5210,5210,0
|
|
20230816,174000,167380100,5210,5210,5210,5210,0
|
|
20230816,173900,167380100,5210,5210,5210,5210,0
|
|
20230816,173800,167380100,5210,5210,5210,5210,0
|
|
20230816,173700,167380100,5210,5210,5210,5210,0
|
|
20230816,173600,167380100,5210,5210,5210,5210,0
|
|
20230816,173500,167380100,5210,5210,5210,5210,0
|
|
20230816,173400,167380100,5210,5210,5210,5210,0
|
|
20230816,173300,167380100,5210,5210,5210,5210,0
|
|
20230816,173200,167380100,5210,5210,5210,5210,0
|
|
20230816,173100,167380100,5210,5210,5210,5210,0
|
|
20230816,173000,167380100,5210,5210,5210,5210,0
|
|
20230816,172900,167380100,5210,5210,5210,5210,0
|
|
20230816,172800,167380100,5210,5210,5210,5210,0
|
|
20230816,172700,167380100,5210,5210,5210,5210,0
|
|
20230816,172600,167380100,5210,5210,5210,5210,0
|
|
20230816,172500,167380100,5210,5210,5210,5210,0
|
|
20230816,172400,167380100,5210,5210,5210,5210,0
|
|
20230816,172300,167380100,5210,5210,5210,5210,0
|
|
20230816,172200,167380100,5210,5210,5210,5210,0
|
|
20230816,172100,167380100,5210,5210,5210,5210,0
|
|
20230816,172000,167380100,5210,5210,5210,5210,610
|
|
20230816,171900,167380100,5210,5210,5210,5210,0
|
|
20230816,171800,167380100,5210,5210,5210,5210,0
|
|
20230816,171700,167380100,5210,5210,5210,5210,0
|
|
20230816,171600,167380100,5210,5210,5210,5210,0
|
|
20230816,171500,167380100,5210,5210,5210,5210,0
|
|
20230816,171400,167380100,5210,5210,5210,5210,0
|
|
20230816,171300,167380100,5210,5210,5210,5210,0
|
|
20230816,171200,167380100,5210,5210,5210,5210,0
|
|
20230816,171100,167380100,5210,5210,5210,5210,0
|
|
20230816,171000,167380100,5210,5210,5210,5210,0
|
|
20230816,170900,167380100,5210,5210,5210,5210,0
|
|
20230816,170800,167380100,5210,5210,5210,5210,0
|
|
20230816,170700,167380100,5210,5210,5210,5210,0
|
|
20230816,170600,167380100,5210,5210,5210,5210,0
|
|
20230816,170500,167380100,5210,5210,5210,5210,0
|
|
20230816,170400,167380100,5210,5210,5210,5210,0
|
|
20230816,170300,167380100,5210,5210,5210,5210,0
|
|
20230816,170200,167380100,5210,5210,5210,5210,0
|
|
20230816,170100,167380100,5210,5210,5210,5210,0
|
|
20230816,170000,167380100,5210,5210,5210,5210,0
|
|
20230816,165900,167380100,5210,5210,5210,5210,0
|
|
20230816,165800,167380100,5210,5210,5210,5210,0
|
|
20230816,165700,167380100,5210,5210,5210,5210,0
|
|
20230816,165600,167380100,5210,5210,5210,5210,0
|
|
20230816,165500,167380100,5210,5210,5210,5210,0
|
|
20230816,165400,167380100,5210,5210,5210,5210,0
|
|
20230816,165300,167380100,5210,5210,5210,5210,0
|
|
20230816,165200,167380100,5210,5210,5210,5210,0
|
|
20230816,165100,167380100,5210,5210,5210,5210,0
|
|
20230816,165000,167380100,5210,5210,5210,5210,610
|
|
20230816,164900,167380100,5210,5210,5210,5210,0
|
|
20230816,164800,167380100,5210,5210,5210,5210,0
|
|
20230816,164700,167380100,5210,5210,5210,5210,0
|
|
20230816,164600,167380100,5210,5210,5210,5210,0
|
|
20230816,164500,167380100,5210,5210,5210,5210,0
|
|
20230816,164400,167380100,5210,5210,5210,5210,0
|
|
20230816,164300,167380100,5210,5210,5210,5210,0
|
|
20230816,164200,167380100,5210,5210,5210,5210,0
|
|
20230816,164100,167380100,5210,5210,5210,5210,0
|
|
20230816,164000,167380100,5210,5210,5210,5210,0
|
|
20230816,163900,167380100,5210,5210,5210,5210,0
|
|
20230816,163800,167380100,5210,5210,5210,5210,0
|
|
20230816,163700,167380100,5210,5210,5210,5210,0
|
|
20230816,163600,167380100,5210,5210,5210,5210,0
|
|
20230816,163500,167380100,5210,5210,5210,5210,0
|
|
20230816,163400,167380100,5210,5210,5210,5210,0
|
|
20230816,163300,167380100,5210,5210,5210,5210,0
|
|
20230816,163200,167380100,5210,5210,5210,5210,0
|
|
20230816,163100,167380100,5210,5210,5210,5210,0
|
|
20230816,163000,167380100,5210,5210,5210,5210,0
|
|
20230816,162900,167380100,5210,5210,5210,5210,0
|
|
20230816,162800,167380100,5210,5210,5210,5210,0
|
|
20230816,162700,167380100,5210,5210,5210,5210,0
|
|
20230816,162600,167380100,5210,5210,5210,5210,0
|
|
20230816,162500,167380100,5210,5210,5210,5210,0
|
|
20230816,162400,167380100,5210,5210,5210,5210,0
|
|
20230816,162300,167380100,5210,5210,5210,5210,0
|
|
20230816,162200,167380100,5210,5210,5210,5210,0
|
|
20230816,162100,167380100,5210,5210,5210,5210,0
|
|
20230816,162000,167380100,5210,5210,5210,5210,610
|
|
20230816,161900,167380100,5210,5210,5210,5210,0
|
|
20230816,161800,167380100,5210,5210,5210,5210,0
|
|
20230816,161700,167380100,5210,5210,5210,5210,0
|
|
20230816,161600,167380100,5210,5210,5210,5210,0
|
|
20230816,161500,167380100,5210,5210,5210,5210,0
|
|
20230816,161400,167380100,5210,5210,5210,5210,0
|
|
20230816,161300,167380100,5210,5210,5210,5210,0
|
|
20230816,161200,167380100,5210,5210,5210,5210,0
|
|
20230816,161100,167380100,5210,5210,5210,5210,0
|
|
20230816,161000,167380100,5210,5210,5210,5210,0
|
|
20230816,160900,167380100,5210,5210,5210,5210,0
|
|
20230816,160800,167380100,5210,5210,5210,5210,0
|
|
20230816,160700,167380100,5210,5210,5210,5210,0
|
|
20230816,160600,167380100,5210,5210,5210,5210,0
|
|
20230816,160500,167380100,5210,5210,5210,5210,0
|
|
20230816,160400,167380100,5210,5210,5210,5210,0
|
|
20230816,160300,167380100,5210,5210,5210,5210,0
|
|
20230816,160200,167380100,5210,5210,5210,5210,0
|
|
20230816,160100,167380100,5210,5210,5210,5210,0
|
|
20230816,160000,167380100,5210,5210,5210,5210,0
|
|
20230816,155900,167380100,5210,5210,5210,5210,0
|
|
20230816,155800,167380100,5210,5210,5210,5210,0
|
|
20230816,155700,167380100,5210,5210,5210,5210,0
|
|
20230816,155600,167380100,5210,5210,5210,5210,0
|
|
20230816,155500,167380100,5210,5210,5210,5210,0
|
|
20230816,155400,167380100,5210,5210,5210,5210,0
|
|
20230816,155300,167380100,5210,5210,5210,5210,0
|
|
20230816,155200,167380100,5210,5210,5210,5210,0
|
|
20230816,155100,167380100,5210,5210,5210,5210,0
|
|
20230816,155000,167380100,5210,5210,5210,5210,610
|
|
20230816,154900,167380100,5210,5210,5210,5210,0
|
|
20230816,154800,167380100,5210,5210,5210,5210,0
|
|
20230816,154700,167380100,5210,5210,5210,5210,0
|
|
20230816,154600,167380100,5210,5210,5210,5210,0
|
|
20230816,154500,167380100,5210,5210,5210,5210,0
|
|
20230816,154400,167380100,5210,5210,5210,5210,0
|
|
20230816,154300,167380100,5210,5210,5210,5210,0
|
|
20230816,154200,167380100,5210,5210,5210,5210,0
|
|
20230816,154100,167380100,5210,5210,5210,5210,0
|
|
20230816,154000,167380100,5210,5210,5210,5210,0
|
|
20230816,153900,167380100,5210,5210,5210,5210,0
|
|
20230816,153800,167380100,5210,5210,5210,5210,0
|
|
20230816,153700,167380100,5210,5210,5210,5210,0
|
|
20230816,153600,167380100,5210,5210,5210,5210,0
|
|
20230816,153500,167380100,5210,5210,5210,5210,0
|
|
20230816,153400,167380100,5210,5210,5210,5210,0
|
|
20230816,153300,167380100,5210,5210,5210,5210,0
|
|
20230816,153200,167380100,5210,5210,5210,5210,0
|
|
20230816,153100,167380100,5210,5210,5210,5210,0
|
|
20230816,153000,167380100,5210,5210,5210,5210,610
|
|
20230816,152900,164202000,5180,5180,5180,5180,0
|
|
20230816,152800,164202000,5180,5180,5180,5180,0
|
|
20230816,152700,164202000,5180,5180,5180,5180,0
|
|
20230816,152600,164202000,5180,5180,5180,5180,0
|
|
20230816,152500,164202000,5180,5180,5180,5180,0
|
|
20230816,152400,164202000,5180,5180,5180,5180,0
|
|
20230816,152300,164202000,5180,5180,5180,5180,0
|
|
20230816,152200,164202000,5180,5180,5180,5180,0
|
|
20230816,152100,164202000,5180,5180,5180,5180,0
|
|
20230816,152000,164202000,5180,5180,5180,5180,0
|
|
20230816,151900,164202000,5180,5180,5180,5180,0
|
|
20230816,151800,164202000,5180,5180,5180,5180,11
|
|
20230816,151700,164145020,5190,5190,5190,5190,0
|
|
20230816,151600,164145020,5190,5180,5200,5180,318
|
|
20230816,151500,162494910,5190,5190,5190,5190,194
|
|
20230816,151400,161488050,5190,5190,5190,5190,16
|
|
20230816,151300,161405010,5210,5210,5210,5210,0
|
|
20230816,151200,161405010,5210,5210,5210,5210,0
|
|
20230816,151100,161405010,5210,5210,5210,5210,0
|
|
20230816,151000,161405010,5210,5210,5210,5210,0
|
|
20230816,150900,161405010,5210,5210,5210,5210,0
|
|
20230816,150800,161405010,5210,5210,5210,5210,0
|
|
20230816,150700,161405010,5210,5210,5210,5210,0
|
|
20230816,150600,161405010,5210,5210,5210,5210,0
|
|
20230816,150500,161405010,5210,5210,5210,5210,0
|
|
20230816,150400,161405010,5210,5210,5210,5210,0
|
|
20230816,150300,161405010,5210,5210,5210,5210,0
|
|
20230816,150200,161405010,5210,5210,5210,5210,0
|
|
20230816,150100,161405010,5210,5210,5210,5210,0
|
|
20230816,150000,161405010,5210,5210,5210,5210,0
|
|
20230816,145900,161405010,5210,5210,5210,5210,0
|
|
20230816,145800,161405010,5210,5210,5210,5210,0
|
|
20230816,145700,161405010,5210,5210,5210,5210,0
|
|
20230816,145600,161405010,5210,5210,5210,5210,0
|
|
20230816,145500,161405010,5210,5210,5210,5210,0
|
|
20230816,145400,161405010,5210,5210,5210,5210,0
|
|
20230816,145300,161405010,5210,5210,5210,5210,0
|
|
20230816,145200,161405010,5210,5210,5210,5210,0
|
|
20230816,145100,161405010,5210,5210,5210,5210,0
|
|
20230816,145000,161405010,5210,5210,5210,5210,0
|
|
20230816,144900,161405010,5210,5160,5210,5140,501
|
|
20230816,144800,158825440,5160,5180,5180,5160,2300
|
|
20230816,144700,146936860,5180,5180,5180,5180,0
|
|
20230816,144600,146936860,5180,5180,5180,5180,0
|
|
20230816,144500,146936860,5180,5180,5180,5180,0
|
|
20230816,144400,146936860,5180,5180,5180,5180,34
|
|
20230816,144300,146760740,5210,5210,5210,5210,0
|
|
20230816,144200,146760740,5210,5210,5210,5210,1
|
|
20230816,144100,146755530,5180,5180,5180,5180,40
|
|
20230816,144000,146548330,5200,5200,5200,5200,0
|
|
20230816,143900,146548330,5200,5200,5200,5200,0
|
|
20230816,143800,146548330,5200,5200,5200,5200,0
|
|
20230816,143700,146548330,5200,5200,5200,5200,0
|
|
20230816,143600,146548330,5200,5200,5200,5200,0
|
|
20230816,143500,146548330,5200,5200,5200,5200,0
|
|
20230816,143400,146548330,5200,5200,5200,5200,0
|
|
20230816,143300,146548330,5200,5200,5200,5200,0
|
|
20230816,143200,146548330,5200,5200,5200,5200,0
|
|
20230816,143100,146548330,5200,5200,5200,5200,0
|
|
20230816,143000,146548330,5200,5200,5200,5200,0
|
|
20230816,142900,146548330,5200,5200,5200,5200,275
|
|
20230816,142800,145118330,5170,5170,5170,5170,0
|
|
20230816,142700,145118330,5170,5170,5170,5170,0
|
|
20230816,142600,145118330,5170,5170,5170,5170,0
|
|
20230816,142500,145118330,5170,5170,5170,5170,0
|
|
20230816,142400,145118330,5170,5170,5170,5170,238
|
|
20230816,142300,143887870,5200,5200,5200,5200,0
|
|
20230816,142200,143887870,5200,5200,5200,5200,0
|
|
20230816,142100,143887870,5200,5200,5200,5200,0
|
|
20230816,142000,143887870,5200,5200,5200,5200,0
|
|
20230816,141900,143887870,5200,5200,5200,5200,0
|
|
20230816,141800,143887870,5200,5200,5200,5200,0
|
|
20230816,141700,143887870,5200,5200,5200,5200,0
|
|
20230816,141600,143887870,5200,5200,5200,5200,0
|
|
20230816,141500,143887870,5200,5200,5200,5200,0
|
|
20230816,141400,143887870,5200,5200,5200,5200,0
|
|
20230816,141300,143887870,5200,5200,5200,5200,5
|
|
20230816,141200,143861870,5200,5200,5200,5200,0
|
|
20230816,141100,143861870,5200,5200,5200,5200,0
|
|
20230816,141000,143861870,5200,5200,5200,5200,0
|
|
20230816,140900,143861870,5200,5200,5200,5200,0
|
|
20230816,140800,143861870,5200,5200,5200,5200,0
|
|
20230816,140700,143861870,5200,5200,5200,5200,0
|
|
20230816,140600,143861870,5200,5200,5200,5200,0
|
|
20230816,140500,143861870,5200,5200,5200,5200,0
|
|
20230816,140400,143861870,5200,5200,5200,5200,0
|
|
20230816,140300,143861870,5200,5200,5200,5200,1
|
|
20230816,140200,143856670,5160,5160,5160,5160,0
|
|
20230816,140100,143856670,5160,5160,5160,5160,0
|
|
20230816,140000,143856670,5160,5160,5160,5160,0
|
|
20230816,135900,143856670,5160,5160,5160,5160,0
|
|
20230816,135800,143856670,5160,5160,5160,5160,0
|
|
20230816,135700,143856670,5160,5160,5160,5160,0
|
|
20230816,135600,143856670,5160,5160,5160,5160,0
|
|
20230816,135500,143856670,5160,5160,5160,5160,0
|
|
20230816,135400,143856670,5160,5190,5190,5160,800
|
|
20230816,135300,139722630,5190,5190,5190,5190,0
|
|
20230816,135200,139722630,5190,5190,5190,5190,0
|
|
20230816,135100,139722630,5190,5190,5190,5190,0
|
|
20230816,135000,139722630,5190,5190,5190,5190,0
|
|
20230816,134900,139722630,5190,5200,5200,5190,6
|
|
20230816,134800,139691480,5210,5210,5210,5210,0
|
|
20230816,134700,139691480,5210,5210,5210,5210,0
|
|
20230816,134600,139691480,5210,5210,5210,5210,0
|
|
20230816,134500,139691480,5210,5210,5210,5210,0
|
|
20230816,134400,139691480,5210,5210,5210,5210,0
|
|
20230816,134300,139691480,5210,5210,5210,5210,1
|
|
20230816,134200,139686270,5210,5210,5210,5210,0
|
|
20230816,134100,139686270,5210,5210,5210,5210,1
|
|
20230816,134000,139681060,5190,5190,5190,5190,0
|
|
20230816,133900,139681060,5190,5190,5190,5190,34
|
|
20230816,133800,139504600,5190,5190,5190,5190,16
|
|
20230816,133700,139421560,5190,5190,5190,5190,0
|
|
20230816,133600,139421560,5190,5190,5190,5190,0
|
|
20230816,133500,139421560,5190,5190,5190,5190,0
|
|
20230816,133400,139421560,5190,5180,5190,5180,285
|
|
20230816,133300,137942430,5180,5180,5180,5180,50
|
|
20230816,133200,137683430,5170,5170,5170,5170,21
|
|
20230816,133100,137574860,5170,5170,5170,5170,1
|
|
20230816,133000,137569690,5180,5180,5180,5170,25
|
|
20230816,132900,137440200,5190,5190,5190,5190,20
|
|
20230816,132800,137336400,5190,5190,5190,5190,5
|
|
20230816,132700,137310450,5190,5190,5190,5190,0
|
|
20230816,132600,137310450,5190,5190,5190,5190,0
|
|
20230816,132500,137310450,5190,5190,5190,5190,0
|
|
20230816,132400,137310450,5190,5180,5190,5180,2
|
|
20230816,132300,137300080,5190,5190,5190,5190,0
|
|
20230816,132200,137300080,5190,5190,5190,5190,0
|
|
20230816,132100,137300080,5190,5190,5190,5190,0
|
|
20230816,132000,137300080,5190,5190,5190,5190,0
|
|
20230816,131900,137300080,5190,5190,5190,5190,0
|
|
20230816,131800,137300080,5190,5190,5190,5180,60
|
|
20230816,131700,136988690,5190,5190,5190,5190,0
|
|
20230816,131600,136988690,5190,5190,5190,5190,0
|
|
20230816,131500,136988690,5190,5190,5190,5190,0
|
|
20230816,131400,136988690,5190,5190,5190,5190,4
|
|
20230816,131300,136967930,5190,5190,5190,5190,0
|
|
20230816,131200,136967930,5190,5180,5190,5180,4
|
|
20230816,131100,136947200,5180,5170,5180,5170,15
|
|
20230816,131000,136869640,5170,5170,5170,5170,10
|
|
20230816,130900,136817940,5180,5180,5180,5180,100
|
|
20230816,130800,136299940,5170,5170,5170,5170,7
|
|
20230816,130700,136263750,5170,5170,5170,5170,1
|
|
20230816,130600,136258580,5180,5180,5180,5180,0
|
|
20230816,130500,136258580,5180,5180,5180,5180,30
|
|
20230816,130400,136103180,5190,5190,5190,5190,0
|
|
20230816,130300,136103180,5190,5190,5190,5190,0
|
|
20230816,130200,136103180,5190,5190,5190,5190,1
|
|
20230816,130100,136097990,5210,5210,5210,5210,0
|
|
20230816,130000,136097990,5210,5210,5210,5210,2
|
|
20230816,125900,136087570,5210,5210,5210,5210,0
|
|
20230816,125800,136087570,5210,5210,5210,5210,7
|
|
20230816,125700,136051100,5210,5210,5210,5210,0
|
|
20230816,125600,136051100,5210,5210,5210,5210,17
|
|
20230816,125500,135962530,5210,5210,5210,5210,0
|
|
20230816,125400,135962530,5210,5210,5210,5210,0
|
|
20230816,125300,135962530,5210,5210,5210,5210,0
|
|
20230816,125200,135962530,5210,5220,5220,5210,10
|
|
20230816,125100,135910360,5140,5210,5210,5140,2000
|
|
20230816,125000,125610550,5220,5220,5220,5220,105
|
|
20230816,124900,125062450,5220,5220,5220,5220,0
|
|
20230816,124800,125062450,5220,5210,5220,5210,8
|
|
20230816,124700,125020760,5210,5210,5210,5210,0
|
|
20230816,124600,125020760,5210,5210,5210,5210,1
|
|
20230816,124500,125015550,5210,5210,5210,5210,0
|
|
20230816,124400,125015550,5210,5210,5210,5210,0
|
|
20230816,124300,125015550,5210,5200,5210,5190,518
|
|
20230816,124200,122325640,5200,5200,5200,5200,0
|
|
20230816,124100,122325640,5200,5200,5200,5200,258
|
|
20230816,124000,120984040,5220,5220,5220,5220,0
|
|
20230816,123900,120984040,5220,5220,5220,5220,0
|
|
20230816,123800,120984040,5220,5210,5220,5210,287
|
|
20230816,123700,119488760,5200,5200,5200,5200,0
|
|
20230816,123600,119488760,5200,5200,5200,5200,613
|
|
20230816,123500,116301160,5200,5200,5200,5200,0
|
|
20230816,123400,116301160,5200,5200,5200,5200,0
|
|
20230816,123300,116301160,5200,5200,5200,5200,81
|
|
20230816,123200,115879960,5200,5200,5200,5200,7
|
|
20230816,123100,115843560,5200,5200,5200,5200,100
|
|
20230816,123000,115323560,5200,5200,5200,5200,0
|
|
20230816,122900,115323560,5200,5200,5200,5200,0
|
|
20230816,122800,115323560,5200,5200,5200,5200,0
|
|
20230816,122700,115323560,5200,5200,5200,5200,0
|
|
20230816,122600,115323560,5200,5200,5200,5200,0
|
|
20230816,122500,115323560,5200,5200,5200,5200,4
|
|
20230816,122400,115302760,5190,5190,5190,5190,2
|
|
20230816,122300,115292380,5200,5200,5200,5200,2
|
|
20230816,122200,115281980,5200,5200,5200,5200,0
|
|
20230816,122100,115281980,5200,5200,5200,5200,0
|
|
20230816,122000,115281980,5200,5200,5200,5200,0
|
|
20230816,121900,115281980,5200,5200,5200,5200,10
|
|
20230816,121800,115229980,5200,5200,5200,5200,0
|
|
20230816,121700,115229980,5200,5200,5200,5190,53
|
|
20230816,121600,114954510,5190,5190,5190,5190,0
|
|
20230816,121500,114954510,5190,5190,5190,5190,0
|
|
20230816,121400,114954510,5190,5190,5190,5190,93
|
|
20230816,121300,114471840,5190,5190,5190,5190,0
|
|
20230816,121200,114471840,5190,5180,5190,5180,10
|
|
20230816,121100,114419970,5170,5170,5170,5170,0
|
|
20230816,121000,114419970,5170,5170,5170,5170,0
|
|
20230816,120900,114419970,5170,5170,5170,5170,0
|
|
20230816,120800,114419970,5170,5170,5170,5170,0
|
|
20230816,120700,114419970,5170,5170,5170,5170,1
|
|
20230816,120600,114414800,5160,5160,5160,5160,0
|
|
20230816,120500,114414800,5160,5160,5160,5160,4
|
|
20230816,120400,114394160,5180,5180,5180,5180,0
|
|
20230816,120300,114394160,5180,5180,5180,5180,0
|
|
20230816,120200,114394160,5180,5180,5180,5180,0
|
|
20230816,120100,114394160,5180,5180,5180,5180,0
|
|
20230816,120000,114394160,5180,5180,5180,5180,0
|
|
20230816,115900,114394160,5180,5180,5180,5180,0
|
|
20230816,115800,114394160,5180,5180,5180,5180,0
|
|
20230816,115700,114394160,5180,5180,5180,5180,0
|
|
20230816,115600,114394160,5180,5180,5180,5180,0
|
|
20230816,115500,114394160,5180,5180,5180,5180,52
|
|
20230816,115400,114124800,5180,5180,5180,5180,48
|
|
20230816,115300,113876160,5180,5180,5180,5180,3
|
|
20230816,115200,113860620,5190,5190,5190,5190,99
|
|
20230816,115100,113346810,5190,5180,5190,5180,2
|
|
20230816,115000,113336440,5180,5180,5180,5180,0
|
|
20230816,114900,113336440,5180,5180,5180,5180,0
|
|
20230816,114800,113336440,5180,5180,5180,5180,0
|
|
20230816,114700,113336440,5180,5180,5180,5180,50
|
|
20230816,114600,113077440,5170,5170,5170,5170,0
|
|
20230816,114500,113077440,5170,5170,5170,5170,0
|
|
20230816,114400,113077440,5170,5190,5190,5170,958
|
|
20230816,114300,108114160,5210,5210,5210,5210,1
|
|
20230816,114200,108108950,5210,5210,5210,5210,1
|
|
20230816,114100,108103740,5200,5200,5200,5200,0
|
|
20230816,114000,108103740,5200,5200,5200,5200,0
|
|
20230816,113900,108103740,5200,5200,5200,5200,0
|
|
20230816,113800,108103740,5200,5200,5200,5200,1
|
|
20230816,113700,108098540,5230,5230,5230,5230,0
|
|
20230816,113600,108098540,5230,5230,5230,5230,2
|
|
20230816,113500,108088080,5240,5240,5240,5240,97
|
|
20230816,113400,107579800,5240,5240,5240,5240,0
|
|
20230816,113300,107579800,5240,5240,5240,5240,22
|
|
20230816,113200,107464520,5240,5240,5240,5240,0
|
|
20230816,113100,107464520,5240,5240,5240,5240,0
|
|
20230816,113000,107464520,5240,5230,5240,5230,310
|
|
20230816,112900,105843120,5240,5240,5240,5240,100
|
|
20230816,112800,105319120,5240,5240,5240,5240,0
|
|
20230816,112700,105319120,5240,5240,5240,5240,0
|
|
20230816,112600,105319120,5240,5240,5240,5240,0
|
|
20230816,112500,105319120,5240,5240,5240,5240,0
|
|
20230816,112400,105319120,5240,5240,5240,5240,0
|
|
20230816,112300,105319120,5240,5240,5240,5240,0
|
|
20230816,112200,105319120,5240,5240,5240,5240,6
|
|
20230816,112100,105287680,5240,5240,5240,5240,0
|
|
20230816,112000,105287680,5240,5240,5240,5240,2
|
|
20230816,111900,105277200,5200,5190,5200,5190,21
|
|
20230816,111800,105168200,5180,5180,5180,5180,7
|
|
20230816,111700,105131940,5180,5180,5180,5180,1
|
|
20230816,111600,105126760,5180,5180,5180,5180,209
|
|
20230816,111500,104044140,5180,5180,5180,5180,0
|
|
20230816,111400,104044140,5180,5180,5180,5180,0
|
|
20230816,111300,104044140,5180,5170,5180,5170,250
|
|
20230816,111200,102749520,5170,5170,5170,5170,16
|
|
20230816,111100,102666800,5170,5160,5170,5160,879
|
|
20230816,111000,98131150,5160,5160,5160,5160,622
|
|
20230816,110900,94921630,5170,5170,5170,5170,0
|
|
20230816,110800,94921630,5170,5170,5170,5170,0
|
|
20230816,110700,94921630,5170,5170,5170,5170,0
|
|
20230816,110600,94921630,5170,5170,5170,5170,0
|
|
20230816,110500,94921630,5170,5170,5170,5170,0
|
|
20230816,110400,94921630,5170,5170,5170,5170,0
|
|
20230816,110300,94921630,5170,5170,5170,5170,0
|
|
20230816,110200,94921630,5170,5170,5170,5170,0
|
|
20230816,110100,94921630,5170,5170,5170,5170,0
|
|
20230816,110000,94921630,5170,5170,5170,5170,0
|
|
20230816,105900,94921630,5170,5170,5170,5170,15
|
|
20230816,105800,94844080,5180,5180,5180,5180,39
|
|
20230816,105700,94642060,5160,5160,5160,5160,0
|
|
20230816,105600,94642060,5160,5160,5160,5160,432
|
|
20230816,105500,92412940,5160,5160,5160,5160,0
|
|
20230816,105400,92412940,5160,5160,5160,5160,54
|
|
20230816,105300,92134300,5160,5160,5160,5160,5
|
|
20230816,105200,92108500,5160,5160,5160,5160,0
|
|
20230816,105100,92108500,5160,5160,5160,5160,12
|
|
20230816,105000,92046580,5160,5160,5160,5160,8
|
|
20230816,104900,92005300,5160,5160,5160,5160,9
|
|
20230816,104800,91958860,5160,5160,5160,5160,20
|
|
20230816,104700,91855660,5160,5160,5160,5160,60
|
|
20230816,104600,91546060,5160,5160,5160,5160,2
|
|
20230816,104500,91535740,5160,5160,5160,5160,217
|
|
20230816,104400,90416020,5170,5170,5170,5170,12
|
|
20230816,104300,90353980,5170,5170,5170,5170,1
|
|
20230816,104200,90348810,5170,5170,5170,5170,23
|
|
20230816,104100,90229900,5170,5170,5170,5170,10
|
|
20230816,104000,90178200,5170,5170,5170,5170,300
|
|
20230816,103900,88627200,5170,5170,5170,5170,1
|
|
20230816,103800,88622030,5170,5170,5170,5170,2
|
|
20230816,103700,88611690,5160,5160,5160,5160,0
|
|
20230816,103600,88611690,5160,5160,5160,5160,0
|
|
20230816,103500,88611690,5160,5160,5160,5160,0
|
|
20230816,103400,88611690,5160,5160,5160,5160,0
|
|
20230816,103300,88611690,5160,5160,5160,5160,1
|
|
20230816,103200,88606530,5150,5150,5150,5150,790
|
|
20230816,103100,84538030,5140,5140,5140,5140,0
|
|
20230816,103000,84538030,5140,5140,5140,5140,1000
|
|
20230816,102900,79398030,5120,5130,5130,5120,200
|
|
20230816,102800,78373850,5130,5130,5130,5130,0
|
|
20230816,102700,78373850,5130,5130,5130,5130,0
|
|
20230816,102600,78373850,5130,5130,5130,5130,0
|
|
20230816,102500,78373850,5130,5130,5130,5130,0
|
|
20230816,102400,78373850,5130,5130,5130,5130,0
|
|
20230816,102300,78373850,5130,5130,5130,5130,50
|
|
20230816,102200,78117350,5130,5130,5130,5130,0
|
|
20230816,102100,78117350,5130,5130,5130,5130,47
|
|
20230816,102000,77876240,5120,5120,5120,5120,327
|
|
20230816,101900,76202000,5120,5130,5130,5120,430
|
|
20230816,101800,74000040,5130,5140,5140,5130,29
|
|
20230816,101700,73851070,5140,5140,5140,5140,20
|
|
20230816,101600,73748270,5140,5140,5140,5140,10
|
|
20230816,101500,73696870,5130,5130,5130,5130,10
|
|
20230816,101400,73645570,5140,5150,5150,5140,435
|
|
20230816,101300,71407420,5150,5150,5150,5150,0
|
|
20230816,101200,71407420,5150,5150,5150,5150,0
|
|
20230816,101100,71407420,5150,5150,5150,5150,0
|
|
20230816,101000,71407420,5150,5150,5150,5150,0
|
|
20230816,100900,71407420,5150,5150,5150,5150,0
|
|
20230816,100800,71407420,5150,5150,5150,5140,175
|
|
20230816,100700,70506360,5150,5150,5150,5150,200
|
|
20230816,100600,69476360,5170,5170,5170,5170,2
|
|
20230816,100500,69466020,5170,5170,5170,5170,0
|
|
20230816,100400,69466020,5170,5170,5170,5170,0
|
|
20230816,100300,69466020,5170,5170,5170,5170,1
|
|
20230816,100200,69460850,5150,5150,5150,5150,0
|
|
20230816,100100,69460850,5150,5150,5150,5150,0
|
|
20230816,100000,69460850,5150,5150,5150,5150,0
|
|
20230816,095900,69460850,5150,5150,5150,5150,0
|
|
20230816,095800,69460850,5150,5150,5150,5150,294
|
|
20230816,095700,67946750,5160,5160,5160,5160,0
|
|
20230816,095600,67946750,5160,5160,5160,5160,1
|
|
20230816,095500,67941590,5160,5160,5160,5160,0
|
|
20230816,095400,67941590,5160,5160,5160,5160,1
|
|
20230816,095300,67936430,5160,5160,5160,5160,84
|
|
20230816,095200,67502990,5160,5150,5160,5150,16
|
|
20230816,095100,67420490,5160,5160,5160,5160,0
|
|
20230816,095000,67420490,5160,5160,5160,5160,0
|
|
20230816,094900,67420490,5160,5160,5160,5160,0
|
|
20230816,094800,67420490,5160,5140,5160,5120,180
|
|
20230816,094700,66498140,5160,5160,5160,5160,1
|
|
20230816,094600,66492980,5120,5120,5120,5120,0
|
|
20230816,094500,66492980,5120,5120,5120,5120,1
|
|
20230816,094400,66487860,5140,5130,5140,5130,149
|
|
20230816,094300,65723120,5120,5120,5120,5120,91
|
|
20230816,094200,65257200,5100,5100,5100,5100,300
|
|
20230816,094100,63727200,5100,5140,5140,5100,1407
|
|
20230816,094000,56543820,5140,5140,5140,5140,25
|
|
20230816,093900,56415320,5140,5140,5140,5140,2
|
|
20230816,093800,56405040,5140,5110,5140,5110,79
|
|
20230816,093700,56001320,5110,5120,5120,5110,100
|
|
20230816,093600,55489410,5130,5120,5130,5120,65
|
|
20230816,093500,55156560,5140,5130,5140,5130,108
|
|
20230816,093400,54602460,5130,5140,5160,5130,1943
|
|
20230816,093300,44618500,5170,5170,5170,5170,0
|
|
20230816,093200,44618500,5170,5170,5170,5170,50
|
|
20230816,093100,44360000,5170,5150,5170,5150,14
|
|
20230816,093000,44287660,5170,5160,5170,5150,465
|
|
20230816,092900,41892620,5160,5160,5160,5160,20
|
|
20230816,092800,41789420,5160,5160,5160,5160,104
|
|
20230816,092700,41252780,5160,5160,5160,5160,667
|
|
20230816,092600,37811060,5160,5160,5160,5160,0
|
|
20230816,092500,37811060,5160,5170,5180,5160,2018
|
|
20230816,092400,27381270,5180,5190,5190,5180,990
|
|
20230816,092300,22252570,5180,5180,5180,5180,0
|
|
20230816,092200,22252570,5180,5180,5180,5180,38
|
|
20230816,092100,22055730,5210,5210,5210,5210,0
|
|
20230816,092000,22055730,5210,5210,5210,5210,0
|
|
20230816,091900,22055730,5210,5210,5210,5210,1
|
|
20230816,091800,22050520,5170,5190,5190,5170,115
|
|
20230816,091700,21454900,5210,5210,5210,5210,0
|
|
20230816,091600,21454900,5210,5210,5210,5210,0
|
|
20230816,091500,21454900,5210,5210,5210,5210,0
|
|
20230816,091400,21454900,5210,5210,5210,5210,0
|
|
20230816,091300,21454900,5210,5210,5210,5210,1
|
|
20230816,091200,21449690,5180,5180,5180,5180,0
|
|
20230816,091100,21449690,5180,5180,5180,5180,631
|
|
20230816,091000,18181110,5180,5210,5210,5180,155
|
|
20230816,090900,17377030,5230,5230,5230,5230,0
|
|
20230816,090800,17377030,5230,5200,5230,5200,567
|
|
20230816,090700,14428330,5220,5220,5220,5200,134
|
|
20230816,090600,13730860,5210,5210,5210,5210,20
|
|
20230816,090500,13626660,5210,5210,5210,5210,11
|
|
20230816,090400,13569350,5210,5210,5210,5210,68
|
|
20230816,090300,13215070,5210,5210,5210,5210,1
|
|
20230816,090200,13209860,5180,5180,5180,5180,0
|
|
20230816,090100,13209860,5180,5190,5190,5180,1186
|
|
20230816,090000,7056070,5250,5200,5250,5200,1351
|