612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190900,192990370,5240,5240,5240,5240,527
|
|
20230809,190800,192990370,5240,5240,5240,5240,0
|
|
20230809,190700,192990370,5240,5240,5240,5240,0
|
|
20230809,190600,192990370,5240,5240,5240,5240,0
|
|
20230809,190500,192990370,5240,5240,5240,5240,0
|
|
20230809,190400,192990370,5240,5240,5240,5240,0
|
|
20230809,190300,192990370,5240,5240,5240,5240,0
|
|
20230809,190200,192990370,5240,5240,5240,5240,0
|
|
20230809,190100,192990370,5240,5240,5240,5240,0
|
|
20230809,190000,192990370,5240,5240,5240,5240,0
|
|
20230809,185900,192990370,5240,5240,5240,5240,0
|
|
20230809,185800,192990370,5240,5240,5240,5240,0
|
|
20230809,185700,192990370,5240,5240,5240,5240,0
|
|
20230809,185600,192990370,5240,5240,5240,5240,0
|
|
20230809,185500,192990370,5240,5240,5240,5240,0
|
|
20230809,185400,192990370,5240,5240,5240,5240,0
|
|
20230809,185300,192990370,5240,5240,5240,5240,0
|
|
20230809,185200,192990370,5240,5240,5240,5240,0
|
|
20230809,185100,192990370,5240,5240,5240,5240,0
|
|
20230809,185000,192990370,5240,5240,5240,5240,0
|
|
20230809,184900,192990370,5240,5240,5240,5240,0
|
|
20230809,184800,192990370,5240,5240,5240,5240,0
|
|
20230809,184700,192990370,5240,5240,5240,5240,0
|
|
20230809,184600,192990370,5240,5240,5240,5240,0
|
|
20230809,184500,192990370,5240,5240,5240,5240,0
|
|
20230809,184400,192990370,5240,5240,5240,5240,0
|
|
20230809,184300,192990370,5240,5240,5240,5240,0
|
|
20230809,184200,192990370,5240,5240,5240,5240,0
|
|
20230809,184100,192990370,5240,5240,5240,5240,0
|
|
20230809,184000,192990370,5240,5240,5240,5240,0
|
|
20230809,183900,192990370,5240,5240,5240,5240,527
|
|
20230809,183800,192990370,5240,5240,5240,5240,0
|
|
20230809,183700,192990370,5240,5240,5240,5240,0
|
|
20230809,183600,192990370,5240,5240,5240,5240,0
|
|
20230809,183500,192990370,5240,5240,5240,5240,0
|
|
20230809,183400,192990370,5240,5240,5240,5240,0
|
|
20230809,183300,192990370,5240,5240,5240,5240,0
|
|
20230809,183200,192990370,5240,5240,5240,5240,0
|
|
20230809,183100,192990370,5240,5240,5240,5240,0
|
|
20230809,183000,192990370,5240,5240,5240,5240,0
|
|
20230809,182900,192990370,5240,5240,5240,5240,0
|
|
20230809,182800,192990370,5240,5240,5240,5240,0
|
|
20230809,182700,192990370,5240,5240,5240,5240,0
|
|
20230809,182600,192990370,5240,5240,5240,5240,0
|
|
20230809,182500,192990370,5240,5240,5240,5240,0
|
|
20230809,182400,192990370,5240,5240,5240,5240,0
|
|
20230809,182300,192990370,5240,5240,5240,5240,0
|
|
20230809,182200,192990370,5240,5240,5240,5240,0
|
|
20230809,182100,192990370,5240,5240,5240,5240,0
|
|
20230809,182000,192990370,5240,5240,5240,5240,0
|
|
20230809,181900,192990370,5240,5240,5240,5240,0
|
|
20230809,181800,192990370,5240,5240,5240,5240,0
|
|
20230809,181700,192990370,5240,5240,5240,5240,0
|
|
20230809,181600,192990370,5240,5240,5240,5240,0
|
|
20230809,181500,192990370,5240,5240,5240,5240,0
|
|
20230809,181400,192990370,5240,5240,5240,5240,0
|
|
20230809,181300,192990370,5240,5240,5240,5240,0
|
|
20230809,181200,192990370,5240,5240,5240,5240,0
|
|
20230809,181100,192990370,5240,5240,5240,5240,0
|
|
20230809,181000,192990370,5240,5240,5240,5240,0
|
|
20230809,180900,192990370,5240,5240,5240,5240,527
|
|
20230809,180800,192990370,5240,5240,5240,5240,0
|
|
20230809,180700,192990370,5240,5240,5240,5240,0
|
|
20230809,180600,192990370,5240,5240,5240,5240,0
|
|
20230809,180500,192990370,5240,5240,5240,5240,0
|
|
20230809,180400,192990370,5240,5240,5240,5240,0
|
|
20230809,180300,192990370,5240,5240,5240,5240,0
|
|
20230809,180200,192990370,5240,5240,5240,5240,0
|
|
20230809,180100,192990370,5240,5240,5240,5240,0
|
|
20230809,180000,192990370,5240,5240,5240,5240,0
|
|
20230809,175900,192990370,5240,5240,5240,5240,0
|
|
20230809,175800,192990370,5240,5240,5240,5240,0
|
|
20230809,175700,192990370,5240,5240,5240,5240,0
|
|
20230809,175600,192990370,5240,5240,5240,5240,0
|
|
20230809,175500,192990370,5240,5240,5240,5240,0
|
|
20230809,175400,192990370,5240,5240,5240,5240,0
|
|
20230809,175300,192990370,5240,5240,5240,5240,0
|
|
20230809,175200,192990370,5240,5240,5240,5240,0
|
|
20230809,175100,192990370,5240,5240,5240,5240,0
|
|
20230809,175000,192990370,5240,5240,5240,5240,0
|
|
20230809,174900,192990370,5240,5240,5240,5240,0
|
|
20230809,174800,192990370,5240,5240,5240,5240,0
|
|
20230809,174700,192990370,5240,5240,5240,5240,0
|
|
20230809,174600,192990370,5240,5240,5240,5240,0
|
|
20230809,174500,192990370,5240,5240,5240,5240,0
|
|
20230809,174400,192990370,5240,5240,5240,5240,0
|
|
20230809,174300,192990370,5240,5240,5240,5240,0
|
|
20230809,174200,192990370,5240,5240,5240,5240,0
|
|
20230809,174100,192990370,5240,5240,5240,5240,0
|
|
20230809,174000,192990370,5240,5240,5240,5240,0
|
|
20230809,173900,192990370,5240,5240,5240,5240,527
|
|
20230809,173800,192990370,5240,5240,5240,5240,0
|
|
20230809,173700,192990370,5240,5240,5240,5240,0
|
|
20230809,173600,192990370,5240,5240,5240,5240,0
|
|
20230809,173500,192990370,5240,5240,5240,5240,0
|
|
20230809,173400,192990370,5240,5240,5240,5240,0
|
|
20230809,173300,192990370,5240,5240,5240,5240,0
|
|
20230809,173200,192990370,5240,5240,5240,5240,0
|
|
20230809,173100,192990370,5240,5240,5240,5240,0
|
|
20230809,173000,192990370,5240,5240,5240,5240,0
|
|
20230809,172900,192990370,5240,5240,5240,5240,0
|
|
20230809,172800,192990370,5240,5240,5240,5240,0
|
|
20230809,172700,192990370,5240,5240,5240,5240,0
|
|
20230809,172600,192990370,5240,5240,5240,5240,0
|
|
20230809,172500,192990370,5240,5240,5240,5240,0
|
|
20230809,172400,192990370,5240,5240,5240,5240,0
|
|
20230809,172300,192990370,5240,5240,5240,5240,0
|
|
20230809,172200,192990370,5240,5240,5240,5240,0
|
|
20230809,172100,192990370,5240,5240,5240,5240,0
|
|
20230809,172000,192990370,5240,5240,5240,5240,0
|
|
20230809,171900,192990370,5240,5240,5240,5240,0
|
|
20230809,171800,192990370,5240,5240,5240,5240,0
|
|
20230809,171700,192990370,5240,5240,5240,5240,0
|
|
20230809,171600,192990370,5240,5240,5240,5240,0
|
|
20230809,171500,192990370,5240,5240,5240,5240,0
|
|
20230809,171400,192990370,5240,5240,5240,5240,0
|
|
20230809,171300,192990370,5240,5240,5240,5240,0
|
|
20230809,171200,192990370,5240,5240,5240,5240,0
|
|
20230809,171100,192990370,5240,5240,5240,5240,0
|
|
20230809,171000,192990370,5240,5240,5240,5240,0
|
|
20230809,170900,192990370,5240,5240,5240,5240,527
|
|
20230809,170800,192990370,5240,5240,5240,5240,0
|
|
20230809,170700,192990370,5240,5240,5240,5240,0
|
|
20230809,170600,192990370,5240,5240,5240,5240,0
|
|
20230809,170500,192990370,5240,5240,5240,5240,0
|
|
20230809,170400,192990370,5240,5240,5240,5240,0
|
|
20230809,170300,192990370,5240,5240,5240,5240,0
|
|
20230809,170200,192990370,5240,5240,5240,5240,0
|
|
20230809,170100,192990370,5240,5240,5240,5240,0
|
|
20230809,170000,192990370,5240,5240,5240,5240,0
|
|
20230809,165900,192990370,5240,5240,5240,5240,0
|
|
20230809,165800,192990370,5240,5240,5240,5240,0
|
|
20230809,165700,192990370,5240,5240,5240,5240,0
|
|
20230809,165600,192990370,5240,5240,5240,5240,0
|
|
20230809,165500,192990370,5240,5240,5240,5240,0
|
|
20230809,165400,192990370,5240,5240,5240,5240,0
|
|
20230809,165300,192990370,5240,5240,5240,5240,0
|
|
20230809,165200,192990370,5240,5240,5240,5240,0
|
|
20230809,165100,192990370,5240,5240,5240,5240,0
|
|
20230809,165000,192990370,5240,5240,5240,5240,0
|
|
20230809,164900,192990370,5240,5240,5240,5240,0
|
|
20230809,164800,192990370,5240,5240,5240,5240,0
|
|
20230809,164700,192990370,5240,5240,5240,5240,0
|
|
20230809,164600,192990370,5240,5240,5240,5240,0
|
|
20230809,164500,192990370,5240,5240,5240,5240,0
|
|
20230809,164400,192990370,5240,5240,5240,5240,0
|
|
20230809,164300,192990370,5240,5240,5240,5240,0
|
|
20230809,164200,192990370,5240,5240,5240,5240,0
|
|
20230809,164100,192990370,5240,5240,5240,5240,0
|
|
20230809,164000,192990370,5240,5240,5240,5240,0
|
|
20230809,163900,192990370,5240,5240,5240,5240,527
|
|
20230809,163800,192990370,5240,5240,5240,5240,0
|
|
20230809,163700,192990370,5240,5240,5240,5240,0
|
|
20230809,163600,192990370,5240,5240,5240,5240,0
|
|
20230809,163500,192990370,5240,5240,5240,5240,0
|
|
20230809,163400,192990370,5240,5240,5240,5240,0
|
|
20230809,163300,192990370,5240,5240,5240,5240,0
|
|
20230809,163200,192990370,5240,5240,5240,5240,0
|
|
20230809,163100,192990370,5240,5240,5240,5240,0
|
|
20230809,163000,192990370,5240,5240,5240,5240,0
|
|
20230809,162900,192990370,5240,5240,5240,5240,0
|
|
20230809,162800,192990370,5240,5240,5240,5240,0
|
|
20230809,162700,192990370,5240,5240,5240,5240,0
|
|
20230809,162600,192990370,5240,5240,5240,5240,0
|
|
20230809,162500,192990370,5240,5240,5240,5240,0
|
|
20230809,162400,192990370,5240,5240,5240,5240,0
|
|
20230809,162300,192990370,5240,5240,5240,5240,0
|
|
20230809,162200,192990370,5240,5240,5240,5240,0
|
|
20230809,162100,192990370,5240,5240,5240,5240,0
|
|
20230809,162000,192990370,5240,5240,5240,5240,0
|
|
20230809,161900,192990370,5240,5240,5240,5240,0
|
|
20230809,161800,192990370,5240,5240,5240,5240,0
|
|
20230809,161700,192990370,5240,5240,5240,5240,0
|
|
20230809,161600,192990370,5240,5240,5240,5240,0
|
|
20230809,161500,192990370,5240,5240,5240,5240,0
|
|
20230809,161400,192990370,5240,5240,5240,5240,0
|
|
20230809,161300,192990370,5240,5240,5240,5240,0
|
|
20230809,161200,192990370,5240,5240,5240,5240,0
|
|
20230809,161100,192990370,5240,5240,5240,5240,0
|
|
20230809,161000,192990370,5240,5240,5240,5240,0
|
|
20230809,160900,192990370,5240,5240,5240,5240,527
|
|
20230809,160800,192990370,5240,5240,5240,5240,0
|
|
20230809,160700,192990370,5240,5240,5240,5240,0
|
|
20230809,160600,192990370,5240,5240,5240,5240,0
|
|
20230809,160500,192990370,5240,5240,5240,5240,0
|
|
20230809,160400,192990370,5240,5240,5240,5240,0
|
|
20230809,160300,192990370,5240,5240,5240,5240,0
|
|
20230809,160200,192990370,5240,5240,5240,5240,0
|
|
20230809,160100,192990370,5240,5240,5240,5240,0
|
|
20230809,160000,192990370,5240,5240,5240,5240,0
|
|
20230809,155900,192990370,5240,5240,5240,5240,0
|
|
20230809,155800,192990370,5240,5240,5240,5240,0
|
|
20230809,155700,192990370,5240,5240,5240,5240,0
|
|
20230809,155600,192990370,5240,5240,5240,5240,0
|
|
20230809,155500,192990370,5240,5240,5240,5240,0
|
|
20230809,155400,192990370,5240,5240,5240,5240,0
|
|
20230809,155300,192990370,5240,5240,5240,5240,0
|
|
20230809,155200,192990370,5240,5240,5240,5240,0
|
|
20230809,155100,192990370,5240,5240,5240,5240,0
|
|
20230809,155000,192990370,5240,5240,5240,5240,0
|
|
20230809,154900,192990370,5240,5240,5240,5240,0
|
|
20230809,154800,192990370,5240,5240,5240,5240,0
|
|
20230809,154700,192990370,5240,5240,5240,5240,0
|
|
20230809,154600,192990370,5240,5240,5240,5240,0
|
|
20230809,154500,192990370,5240,5240,5240,5240,0
|
|
20230809,154400,192990370,5240,5240,5240,5240,0
|
|
20230809,154300,192990370,5240,5240,5240,5240,0
|
|
20230809,154200,192990370,5240,5240,5240,5240,0
|
|
20230809,154100,192990370,5240,5240,5240,5240,0
|
|
20230809,154000,192990370,5240,5240,5240,5240,0
|
|
20230809,153900,192990370,5240,5240,5240,5240,527
|
|
20230809,153800,192990370,5240,5240,5240,5240,0
|
|
20230809,153700,192990370,5240,5240,5240,5240,0
|
|
20230809,153600,192990370,5240,5240,5240,5240,0
|
|
20230809,153500,192990370,5240,5240,5240,5240,0
|
|
20230809,153400,192990370,5240,5240,5240,5240,0
|
|
20230809,153300,192990370,5240,5240,5240,5240,0
|
|
20230809,153200,192990370,5240,5240,5240,5240,0
|
|
20230809,153100,192990370,5240,5240,5240,5240,0
|
|
20230809,153000,192990370,5240,5240,5240,5240,527
|
|
20230809,152900,190228890,5260,5260,5260,5260,0
|
|
20230809,152800,190228890,5260,5260,5260,5260,0
|
|
20230809,152700,190228890,5260,5260,5260,5260,0
|
|
20230809,152600,190228890,5260,5260,5260,5260,0
|
|
20230809,152500,190228890,5260,5260,5260,5260,0
|
|
20230809,152400,190228890,5260,5260,5260,5260,0
|
|
20230809,152300,190228890,5260,5260,5260,5260,0
|
|
20230809,152200,190228890,5260,5260,5260,5260,0
|
|
20230809,152100,190228890,5260,5260,5260,5260,0
|
|
20230809,152000,190228890,5260,5260,5260,5260,0
|
|
20230809,151900,190228890,5260,5260,5260,5260,61
|
|
20230809,151800,189908030,5260,5260,5260,5260,0
|
|
20230809,151700,189908030,5260,5260,5260,5260,46
|
|
20230809,151600,189666070,5240,5240,5260,5240,173
|
|
20230809,151500,188757510,5260,5260,5260,5260,58
|
|
20230809,151400,188452430,5260,5260,5260,5260,1
|
|
20230809,151300,188447170,5260,5260,5260,5260,12
|
|
20230809,151200,188384050,5260,5260,5260,5260,25
|
|
20230809,151100,188252550,5260,5260,5260,5260,100
|
|
20230809,151000,187726550,5260,5260,5260,5260,34
|
|
20230809,150900,187547710,5260,5260,5260,5260,58
|
|
20230809,150800,187242630,5260,5260,5260,5260,0
|
|
20230809,150700,187242630,5260,5260,5260,5260,47
|
|
20230809,150600,186995410,5260,5260,5260,5230,46
|
|
20230809,150500,186753480,5260,5260,5260,5260,0
|
|
20230809,150400,186753480,5260,5260,5260,5260,99
|
|
20230809,150300,186232740,5260,5260,5260,5260,0
|
|
20230809,150200,186232740,5260,5260,5260,5260,41
|
|
20230809,150100,186017080,5260,5260,5260,5260,0
|
|
20230809,150000,186017080,5260,5260,5260,5260,352
|
|
20230809,145900,184165560,5260,5260,5260,5260,0
|
|
20230809,145800,184165560,5260,5260,5260,5260,5
|
|
20230809,145700,184139260,5260,5260,5260,5260,148
|
|
20230809,145600,183360780,5250,5250,5250,5250,60
|
|
20230809,145500,183045780,5250,5250,5250,5250,134
|
|
20230809,145400,182342280,5250,5250,5250,5250,0
|
|
20230809,145300,182342280,5250,5250,5250,5250,145
|
|
20230809,145200,181581030,5250,5250,5250,5250,0
|
|
20230809,145100,181581030,5250,5250,5250,5250,0
|
|
20230809,145000,181581030,5250,5250,5250,5250,0
|
|
20230809,144900,181581030,5250,5250,5250,5250,0
|
|
20230809,144800,181581030,5250,5250,5250,5250,0
|
|
20230809,144700,181581030,5250,5250,5250,5250,1
|
|
20230809,144600,181575780,5220,5220,5220,5220,0
|
|
20230809,144500,181575780,5220,5240,5240,5220,3000
|
|
20230809,144400,165889620,5250,5250,5250,5250,49
|
|
20230809,144300,165632370,5250,5250,5250,5250,821
|
|
20230809,144200,161322120,5250,5250,5250,5250,13
|
|
20230809,144100,161253870,5250,5250,5250,5250,18
|
|
20230809,144000,161159370,5250,5250,5250,5250,0
|
|
20230809,143900,161159370,5250,5250,5250,5250,16
|
|
20230809,143800,161075370,5250,5250,5250,5250,0
|
|
20230809,143700,161075370,5250,5250,5250,5250,26
|
|
20230809,143600,160938870,5250,5250,5250,5250,0
|
|
20230809,143500,160938870,5250,5250,5250,5250,0
|
|
20230809,143400,160938870,5250,5250,5250,5250,0
|
|
20230809,143300,160938870,5250,5250,5250,5250,0
|
|
20230809,143200,160938870,5250,5250,5250,5250,0
|
|
20230809,143100,160938870,5250,5250,5250,5250,0
|
|
20230809,143000,160938870,5250,5250,5250,5250,300
|
|
20230809,142900,159363870,5250,5240,5250,5240,2
|
|
20230809,142800,159353380,5250,5250,5250,5250,0
|
|
20230809,142700,159353380,5250,5250,5250,5250,0
|
|
20230809,142600,159353380,5250,5250,5250,5250,0
|
|
20230809,142500,159353380,5250,5250,5250,5250,271
|
|
20230809,142400,157930630,5250,5250,5250,5250,0
|
|
20230809,142300,157930630,5250,5250,5250,5250,0
|
|
20230809,142200,157930630,5250,5250,5250,5250,0
|
|
20230809,142100,157930630,5250,5250,5250,5250,3
|
|
20230809,142000,157914880,5260,5260,5260,5260,0
|
|
20230809,141900,157914880,5260,5260,5260,5260,0
|
|
20230809,141800,157914880,5260,5260,5260,5260,0
|
|
20230809,141700,157914880,5260,5260,5260,5260,0
|
|
20230809,141600,157914880,5260,5260,5260,5260,0
|
|
20230809,141500,157914880,5260,5260,5260,5260,0
|
|
20230809,141400,157914880,5260,5260,5260,5260,0
|
|
20230809,141300,157914880,5260,5260,5260,5260,1
|
|
20230809,141200,157909620,5250,5250,5250,5250,10
|
|
20230809,141100,157857120,5250,5250,5250,5250,1
|
|
20230809,141000,157851870,5260,5260,5260,5260,0
|
|
20230809,140900,157851870,5260,5260,5260,5260,0
|
|
20230809,140800,157851870,5260,5260,5260,5260,0
|
|
20230809,140700,157851870,5260,5260,5260,5260,0
|
|
20230809,140600,157851870,5260,5260,5260,5260,1
|
|
20230809,140500,157846610,5270,5270,5270,5270,0
|
|
20230809,140400,157846610,5270,5270,5270,5270,0
|
|
20230809,140300,157846610,5270,5270,5270,5270,1
|
|
20230809,140200,157841340,5250,5250,5250,5250,945
|
|
20230809,140100,152880090,5270,5270,5270,5270,0
|
|
20230809,140000,152880090,5270,5270,5270,5270,2
|
|
20230809,135900,152869550,5260,5260,5260,5260,153
|
|
20230809,135800,152064770,5260,5260,5260,5260,187
|
|
20230809,135700,151081150,5250,5250,5250,5250,0
|
|
20230809,135600,151081150,5250,5250,5250,5250,1000
|
|
20230809,135500,145831150,5260,5260,5260,5260,5
|
|
20230809,135400,145804850,5260,5260,5260,5260,31
|
|
20230809,135300,145641790,5260,5260,5260,5260,0
|
|
20230809,135200,145641790,5260,5260,5260,5260,33
|
|
20230809,135100,145468210,5260,5260,5260,5260,15
|
|
20230809,135000,145389310,5260,5260,5260,5260,129
|
|
20230809,134900,144710770,5250,5250,5250,5250,0
|
|
20230809,134800,144710770,5250,5250,5250,5250,0
|
|
20230809,134700,144710770,5250,5260,5260,5250,124
|
|
20230809,134600,144059530,5260,5260,5260,5260,20
|
|
20230809,134500,143954330,5260,5260,5260,5260,13
|
|
20230809,134400,143885950,5260,5260,5260,5260,17
|
|
20230809,134300,143796530,5260,5260,5260,5260,0
|
|
20230809,134200,143796530,5260,5260,5260,5260,446
|
|
20230809,134100,141450570,5260,5260,5260,5260,118
|
|
20230809,134000,140829890,5250,5250,5250,5250,5
|
|
20230809,133900,140803640,5260,5260,5260,5260,0
|
|
20230809,133800,140803640,5260,5260,5260,5260,152
|
|
20230809,133700,140004120,5260,5260,5260,5260,12
|
|
20230809,133600,139941000,5260,5260,5260,5260,0
|
|
20230809,133500,139941000,5260,5260,5260,5260,158
|
|
20230809,133400,139109920,5260,5260,5260,5260,0
|
|
20230809,133300,139109920,5260,5250,5260,5250,55
|
|
20230809,133200,138821140,5250,5250,5260,5250,892
|
|
20230809,133100,134137060,5250,5250,5250,5250,0
|
|
20230809,133000,134137060,5250,5250,5250,5250,0
|
|
20230809,132900,134137060,5250,5250,5250,5250,3
|
|
20230809,132800,134121310,5250,5240,5250,5240,614
|
|
20230809,132700,130903940,5240,5240,5240,5230,632
|
|
20230809,132600,127597330,5230,5230,5230,5230,0
|
|
20230809,132500,127597330,5230,5240,5240,5230,731
|
|
20230809,132400,123773210,5230,5230,5230,5230,819
|
|
20230809,132300,119489840,5230,5230,5230,5230,0
|
|
20230809,132200,119489840,5230,5230,5230,5230,163
|
|
20230809,132100,118637350,5230,5230,5230,5230,0
|
|
20230809,132000,118637350,5230,5230,5230,5230,0
|
|
20230809,131900,118637350,5230,5230,5230,5230,155
|
|
20230809,131800,117826700,5230,5230,5230,5230,0
|
|
20230809,131700,117826700,5230,5230,5230,5230,0
|
|
20230809,131600,117826700,5230,5230,5230,5230,128
|
|
20230809,131500,117157260,5230,5230,5230,5230,0
|
|
20230809,131400,117157260,5230,5230,5230,5230,114
|
|
20230809,131300,116561040,5220,5220,5220,5220,0
|
|
20230809,131200,116561040,5220,5220,5220,5220,0
|
|
20230809,131100,116561040,5220,5220,5220,5220,215
|
|
20230809,131000,115438740,5220,5220,5220,5220,323
|
|
20230809,130900,113752680,5220,5220,5220,5220,591
|
|
20230809,130800,110667660,5220,5220,5220,5220,475
|
|
20230809,130700,108188160,5220,5230,5230,5220,738
|
|
20230809,130600,104335740,5230,5230,5230,5230,192
|
|
20230809,130500,103331580,5230,5230,5230,5230,26
|
|
20230809,130400,103195600,5230,5230,5230,5230,2
|
|
20230809,130300,103185140,5230,5230,5230,5230,3
|
|
20230809,130200,103169450,5230,5230,5230,5230,10
|
|
20230809,130100,103117150,5230,5230,5230,5230,311
|
|
20230809,130000,101490620,5230,5220,5230,5220,97
|
|
20230809,125900,100984230,5220,5220,5220,5220,1737
|
|
20230809,125800,91917090,5220,5210,5220,5210,550
|
|
20230809,125700,89049540,5210,5210,5210,5210,15
|
|
20230809,125600,88971390,5210,5210,5210,5210,0
|
|
20230809,125500,88971390,5210,5220,5220,5210,19
|
|
20230809,125400,88872350,5220,5220,5220,5220,0
|
|
20230809,125300,88872350,5220,5220,5220,5220,0
|
|
20230809,125200,88872350,5220,5220,5220,5220,23
|
|
20230809,125100,88752290,5210,5210,5210,5210,8
|
|
20230809,125000,88710610,5210,5210,5210,5210,0
|
|
20230809,124900,88710610,5210,5210,5210,5210,0
|
|
20230809,124800,88710610,5210,5210,5210,5210,20
|
|
20230809,124700,88606410,5210,5210,5210,5210,0
|
|
20230809,124600,88606410,5210,5210,5210,5210,134
|
|
20230809,124500,87908270,5210,5210,5210,5210,0
|
|
20230809,124400,87908270,5210,5210,5210,5210,0
|
|
20230809,124300,87908270,5210,5210,5210,5210,0
|
|
20230809,124200,87908270,5210,5210,5210,5210,0
|
|
20230809,124100,87908270,5210,5210,5210,5210,20
|
|
20230809,124000,87804070,5200,5210,5210,5200,2
|
|
20230809,123900,87793660,5200,5200,5200,5200,80
|
|
20230809,123800,87377660,5210,5200,5210,5200,2
|
|
20230809,123700,87367250,5210,5210,5210,5210,0
|
|
20230809,123600,87367250,5210,5210,5210,5210,0
|
|
20230809,123500,87367250,5210,5210,5210,5210,1
|
|
20230809,123400,87362040,5200,5200,5200,5200,0
|
|
20230809,123300,87362040,5200,5200,5200,5200,0
|
|
20230809,123200,87362040,5200,5200,5200,5200,0
|
|
20230809,123100,87362040,5200,5200,5200,5200,0
|
|
20230809,123000,87362040,5200,5200,5200,5200,50
|
|
20230809,122900,87102040,5200,5200,5200,5200,0
|
|
20230809,122800,87102040,5200,5200,5200,5200,0
|
|
20230809,122700,87102040,5200,5200,5200,5200,1
|
|
20230809,122600,87096840,5210,5210,5210,5210,14
|
|
20230809,122500,87023900,5210,5210,5210,5210,0
|
|
20230809,122400,87023900,5210,5210,5210,5210,0
|
|
20230809,122300,87023900,5210,5210,5210,5210,2
|
|
20230809,122200,87013480,5210,5210,5210,5210,0
|
|
20230809,122100,87013480,5210,5210,5210,5210,0
|
|
20230809,122000,87013480,5210,5210,5210,5210,0
|
|
20230809,121900,87013480,5210,5210,5210,5210,0
|
|
20230809,121800,87013480,5210,5210,5210,5210,1
|
|
20230809,121700,87008270,5190,5190,5190,5190,1
|
|
20230809,121600,87003080,5210,5210,5210,5210,0
|
|
20230809,121500,87003080,5210,5210,5210,5210,0
|
|
20230809,121400,87003080,5210,5210,5210,5210,77
|
|
20230809,121300,86601910,5210,5210,5210,5210,0
|
|
20230809,121200,86601910,5210,5210,5210,5210,0
|
|
20230809,121100,86601910,5210,5210,5210,5210,0
|
|
20230809,121000,86601910,5210,5210,5210,5210,0
|
|
20230809,120900,86601910,5210,5210,5210,5210,0
|
|
20230809,120800,86601910,5210,5210,5210,5210,0
|
|
20230809,120700,86601910,5210,5210,5210,5210,0
|
|
20230809,120600,86601910,5210,5210,5210,5210,0
|
|
20230809,120500,86601910,5210,5210,5210,5210,0
|
|
20230809,120400,86601910,5210,5210,5210,5210,103
|
|
20230809,120300,86065280,5210,5210,5210,5210,12
|
|
20230809,120200,86002760,5210,5210,5210,5210,0
|
|
20230809,120100,86002760,5210,5210,5210,5210,0
|
|
20230809,120000,86002760,5210,5210,5210,5210,157
|
|
20230809,115900,85184790,5210,5210,5210,5210,0
|
|
20230809,115800,85184790,5210,5210,5210,5210,0
|
|
20230809,115700,85184790,5210,5210,5210,5210,0
|
|
20230809,115600,85184790,5210,5210,5210,5210,0
|
|
20230809,115500,85184790,5210,5190,5210,5190,150
|
|
20230809,115400,84403310,5210,5210,5210,5210,1
|
|
20230809,115300,84398100,5200,5200,5200,5200,0
|
|
20230809,115200,84398100,5200,5200,5200,5200,2150
|
|
20230809,115100,73218100,5200,5200,5200,5200,0
|
|
20230809,115000,73218100,5200,5200,5200,5200,0
|
|
20230809,114900,73218100,5200,5200,5200,5200,0
|
|
20230809,114800,73218100,5200,5200,5200,5200,0
|
|
20230809,114700,73218100,5200,5200,5200,5200,0
|
|
20230809,114600,73218100,5200,5200,5200,5200,0
|
|
20230809,114500,73218100,5200,5200,5200,5200,0
|
|
20230809,114400,73218100,5200,5200,5200,5200,0
|
|
20230809,114300,73218100,5200,5200,5200,5200,0
|
|
20230809,114200,73218100,5200,5200,5200,5200,0
|
|
20230809,114100,73218100,5200,5200,5200,5200,0
|
|
20230809,114000,73218100,5200,5200,5200,5200,0
|
|
20230809,113900,73218100,5200,5200,5200,5200,0
|
|
20230809,113800,73218100,5200,5200,5200,5200,0
|
|
20230809,113700,73218100,5200,5200,5200,5200,0
|
|
20230809,113600,73218100,5200,5200,5200,5200,1
|
|
20230809,113500,73212900,5190,5190,5190,5190,0
|
|
20230809,113400,73212900,5190,5190,5190,5190,0
|
|
20230809,113300,73212900,5190,5190,5190,5190,100
|
|
20230809,113200,72693900,5190,5190,5190,5190,30
|
|
20230809,113100,72538200,5190,5190,5190,5190,21
|
|
20230809,113000,72429210,5190,5190,5190,5190,0
|
|
20230809,112900,72429210,5190,5190,5190,5190,75
|
|
20230809,112800,72039960,5200,5200,5200,5200,0
|
|
20230809,112700,72039960,5200,5200,5200,5200,0
|
|
20230809,112600,72039960,5200,5200,5200,5200,0
|
|
20230809,112500,72039960,5200,5200,5200,5200,1
|
|
20230809,112400,72034760,5190,5190,5190,5190,0
|
|
20230809,112300,72034760,5190,5190,5190,5190,0
|
|
20230809,112200,72034760,5190,5190,5190,5190,0
|
|
20230809,112100,72034760,5190,5190,5190,5190,0
|
|
20230809,112000,72034760,5190,5190,5190,5190,100
|
|
20230809,111900,71515760,5200,5200,5200,5200,0
|
|
20230809,111800,71515760,5200,5200,5200,5200,0
|
|
20230809,111700,71515760,5200,5200,5200,5200,20
|
|
20230809,111600,71411760,5200,5200,5200,5200,1
|
|
20230809,111500,71406560,5200,5200,5200,5200,0
|
|
20230809,111400,71406560,5200,5200,5200,5200,0
|
|
20230809,111300,71406560,5200,5200,5200,5200,0
|
|
20230809,111200,71406560,5200,5200,5200,5200,50
|
|
20230809,111100,71146560,5200,5200,5200,5200,4
|
|
20230809,111000,71125760,5200,5200,5200,5200,0
|
|
20230809,110900,71125760,5200,5200,5200,5200,0
|
|
20230809,110800,71125760,5200,5180,5200,5180,2
|
|
20230809,110700,71115380,5200,5200,5200,5200,1
|
|
20230809,110600,71110180,5180,5180,5180,5180,100
|
|
20230809,110500,70592180,5200,5190,5200,5190,254
|
|
20230809,110400,69271510,5200,5200,5200,5200,37
|
|
20230809,110300,69079110,5200,5200,5200,5200,0
|
|
20230809,110200,69079110,5200,5200,5200,5200,0
|
|
20230809,110100,69079110,5200,5200,5200,5200,0
|
|
20230809,110000,69079110,5200,5200,5200,5200,0
|
|
20230809,105900,69079110,5200,5200,5200,5200,1
|
|
20230809,105800,69073910,5190,5190,5190,5190,4
|
|
20230809,105700,69053150,5200,5200,5200,5200,0
|
|
20230809,105600,69053150,5200,5200,5200,5200,0
|
|
20230809,105500,69053150,5200,5200,5200,5200,0
|
|
20230809,105400,69053150,5200,5200,5200,5200,0
|
|
20230809,105300,69053150,5200,5200,5200,5200,0
|
|
20230809,105200,69053150,5200,5200,5200,5200,0
|
|
20230809,105100,69053150,5200,5200,5200,5200,0
|
|
20230809,105000,69053150,5200,5200,5200,5200,0
|
|
20230809,104900,69053150,5200,5200,5200,5200,0
|
|
20230809,104800,69053150,5200,5200,5200,5200,0
|
|
20230809,104700,69053150,5200,5200,5200,5200,0
|
|
20230809,104600,69053150,5200,5200,5200,5200,0
|
|
20230809,104500,69053150,5200,5200,5200,5200,0
|
|
20230809,104400,69053150,5200,5200,5200,5200,0
|
|
20230809,104300,69053150,5200,5200,5200,5200,0
|
|
20230809,104200,69053150,5200,5200,5200,5200,0
|
|
20230809,104100,69053150,5200,5200,5200,5200,0
|
|
20230809,104000,69053150,5200,5200,5200,5200,0
|
|
20230809,103900,69053150,5200,5200,5200,5200,0
|
|
20230809,103800,69053150,5200,5200,5200,5200,0
|
|
20230809,103700,69053150,5200,5200,5200,5200,1
|
|
20230809,103600,69047950,5200,5200,5200,5200,0
|
|
20230809,103500,69047950,5200,5200,5200,5200,0
|
|
20230809,103400,69047950,5200,5200,5200,5200,0
|
|
20230809,103300,69047950,5200,5200,5200,5200,0
|
|
20230809,103200,69047950,5200,5200,5200,5200,0
|
|
20230809,103100,69047950,5200,5200,5200,5200,0
|
|
20230809,103000,69047950,5200,5200,5200,5200,0
|
|
20230809,102900,69047950,5200,5200,5200,5200,0
|
|
20230809,102800,69047950,5200,5200,5200,5200,0
|
|
20230809,102700,69047950,5200,5200,5200,5200,0
|
|
20230809,102600,69047950,5200,5200,5200,5200,0
|
|
20230809,102500,69047950,5200,5200,5200,5200,0
|
|
20230809,102400,69047950,5200,5200,5200,5200,0
|
|
20230809,102300,69047950,5200,5200,5200,5200,0
|
|
20230809,102200,69047950,5200,5200,5200,5200,0
|
|
20230809,102100,69047950,5200,5200,5200,5200,0
|
|
20230809,102000,69047950,5200,5200,5200,5200,3
|
|
20230809,101900,69032350,5200,5200,5200,5200,1
|
|
20230809,101800,69027150,5190,5190,5190,5190,0
|
|
20230809,101700,69027150,5190,5190,5190,5190,200
|
|
20230809,101600,67989150,5210,5210,5210,5210,0
|
|
20230809,101500,67989150,5210,5210,5210,5210,0
|
|
20230809,101400,67989150,5210,5210,5210,5210,0
|
|
20230809,101300,67989150,5210,5190,5210,5190,104
|
|
20230809,101200,67449310,5210,5210,5210,5210,0
|
|
20230809,101100,67449310,5210,5210,5210,5210,0
|
|
20230809,101000,67449310,5210,5210,5210,5210,0
|
|
20230809,100900,67449310,5210,5210,5210,5210,0
|
|
20230809,100800,67449310,5210,5200,5210,5200,28
|
|
20230809,100700,67303660,5200,5190,5200,5190,2469
|
|
20230809,100600,54469540,5200,5200,5200,5200,0
|
|
20230809,100500,54469540,5200,5200,5200,5200,12
|
|
20230809,100400,54407140,5200,5200,5200,5200,1
|
|
20230809,100300,54401940,5190,5190,5190,5190,5
|
|
20230809,100200,54375990,5200,5200,5200,5200,0
|
|
20230809,100100,54375990,5200,5200,5200,5200,0
|
|
20230809,100000,54375990,5200,5200,5200,5200,0
|
|
20230809,095900,54375990,5200,5200,5200,5200,1
|
|
20230809,095800,54370790,5190,5190,5190,5190,179
|
|
20230809,095700,53441780,5190,5190,5190,5190,1
|
|
20230809,095600,53436590,5190,5190,5190,5190,20
|
|
20230809,095500,53332790,5200,5200,5200,5200,61
|
|
20230809,095400,53015590,5180,5190,5200,5180,1703
|
|
20230809,095300,44183960,5200,5200,5200,5200,0
|
|
20230809,095200,44183960,5200,5200,5200,5200,0
|
|
20230809,095100,44183960,5200,5200,5200,5200,1
|
|
20230809,095000,44178760,5200,5200,5200,5200,0
|
|
20230809,094900,44178760,5200,5210,5210,5190,185
|
|
20230809,094800,43218370,5210,5210,5210,5210,0
|
|
20230809,094700,43218370,5210,5190,5210,5190,629
|
|
20230809,094600,39950550,5190,5170,5190,5170,936
|
|
20230809,094500,35110810,5170,5170,5170,5170,0
|
|
20230809,094400,35110810,5170,5180,5180,5170,39
|
|
20230809,094300,34909090,5180,5180,5180,5180,0
|
|
20230809,094200,34909090,5180,5180,5180,5180,1
|
|
20230809,094100,34903910,5180,5180,5180,5180,100
|
|
20230809,094000,34385910,5180,5180,5180,5180,0
|
|
20230809,093900,34385910,5180,5180,5180,5180,15
|
|
20230809,093800,34308210,5190,5190,5190,5190,293
|
|
20230809,093700,32787540,5190,5190,5190,5190,0
|
|
20230809,093600,32787540,5190,5190,5190,5190,0
|
|
20230809,093500,32787540,5190,5190,5190,5190,6
|
|
20230809,093400,32756400,5190,5190,5190,5190,0
|
|
20230809,093300,32756400,5190,5190,5190,5190,0
|
|
20230809,093200,32756400,5190,5180,5190,5180,131
|
|
20230809,093100,32077710,5190,5190,5190,5190,44
|
|
20230809,093000,31849350,5190,5190,5190,5190,86
|
|
20230809,092900,31403010,5200,5200,5200,5200,0
|
|
20230809,092800,31403010,5200,5200,5200,5200,0
|
|
20230809,092700,31403010,5200,5200,5200,5200,0
|
|
20230809,092600,31403010,5200,5200,5200,5200,0
|
|
20230809,092500,31403010,5200,5200,5200,5200,0
|
|
20230809,092400,31403010,5200,5200,5200,5200,0
|
|
20230809,092300,31403010,5200,5200,5200,5200,0
|
|
20230809,092200,31403010,5200,5200,5200,5200,8
|
|
20230809,092100,31361410,5200,5200,5200,5200,0
|
|
20230809,092000,31361410,5200,5180,5200,5180,118
|
|
20230809,091900,30749810,5200,5200,5200,5200,0
|
|
20230809,091800,30749810,5200,5200,5200,5200,0
|
|
20230809,091700,30749810,5200,5190,5200,5190,22
|
|
20230809,091600,30635560,5170,5170,5170,5170,594
|
|
20230809,091500,27564580,5170,5190,5200,5170,861
|
|
20230809,091400,23101940,5170,5170,5170,5170,14
|
|
20230809,091300,23029560,5200,5200,5200,5200,51
|
|
20230809,091200,22764360,5200,5170,5200,5170,346
|
|
20230809,091100,20975000,5170,5160,5170,5130,950
|
|
20230809,091000,16097830,5170,5130,5170,5130,59
|
|
20230809,090900,15793800,5120,5150,5160,5120,1412
|
|
20230809,090800,8537670,5160,5160,5160,5140,420
|
|
20230809,090700,6375290,5160,5160,5160,5160,1
|
|
20230809,090600,6370130,5170,5170,5170,5170,5
|
|
20230809,090500,6344280,5200,5200,5200,5200,0
|
|
20230809,090400,6344280,5200,5200,5200,5200,0
|
|
20230809,090300,6344280,5200,5190,5200,5190,9
|
|
20230809,090200,6297520,5190,5190,5200,5190,21
|
|
20230809,090100,6188520,5190,5190,5190,5150,196
|
|
20230809,090000,5178850,5200,5150,5200,5150,1000
|