675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,201200,579605890,5180,5180,5180,5180,741
|
|
20230807,201100,579605890,5180,5180,5180,5180,0
|
|
20230807,201000,579605890,5180,5180,5180,5180,0
|
|
20230807,200900,579605890,5180,5180,5180,5180,0
|
|
20230807,200800,579605890,5180,5180,5180,5180,0
|
|
20230807,200700,579605890,5180,5180,5180,5180,0
|
|
20230807,200600,579605890,5180,5180,5180,5180,0
|
|
20230807,200500,579605890,5180,5180,5180,5180,0
|
|
20230807,200400,579605890,5180,5180,5180,5180,0
|
|
20230807,200300,579605890,5180,5180,5180,5180,0
|
|
20230807,200200,579605890,5180,5180,5180,5180,0
|
|
20230807,200100,579605890,5180,5180,5180,5180,0
|
|
20230807,200000,579605890,5180,5180,5180,5180,0
|
|
20230807,195900,579605890,5180,5180,5180,5180,0
|
|
20230807,195800,579605890,5180,5180,5180,5180,0
|
|
20230807,195700,579605890,5180,5180,5180,5180,0
|
|
20230807,195600,579605890,5180,5180,5180,5180,0
|
|
20230807,195500,579605890,5180,5180,5180,5180,0
|
|
20230807,195400,579605890,5180,5180,5180,5180,0
|
|
20230807,195300,579605890,5180,5180,5180,5180,0
|
|
20230807,195200,579605890,5180,5180,5180,5180,0
|
|
20230807,195100,579605890,5180,5180,5180,5180,0
|
|
20230807,195000,579605890,5180,5180,5180,5180,0
|
|
20230807,194900,579605890,5180,5180,5180,5180,0
|
|
20230807,194800,579605890,5180,5180,5180,5180,0
|
|
20230807,194700,579605890,5180,5180,5180,5180,0
|
|
20230807,194600,579605890,5180,5180,5180,5180,0
|
|
20230807,194500,579605890,5180,5180,5180,5180,0
|
|
20230807,194400,579605890,5180,5180,5180,5180,0
|
|
20230807,194300,579605890,5180,5180,5180,5180,0
|
|
20230807,194200,579605890,5180,5180,5180,5180,741
|
|
20230807,194100,579605890,5180,5180,5180,5180,0
|
|
20230807,194000,579605890,5180,5180,5180,5180,0
|
|
20230807,193900,579605890,5180,5180,5180,5180,0
|
|
20230807,193800,579605890,5180,5180,5180,5180,0
|
|
20230807,193700,579605890,5180,5180,5180,5180,0
|
|
20230807,193600,579605890,5180,5180,5180,5180,0
|
|
20230807,193500,579605890,5180,5180,5180,5180,0
|
|
20230807,193400,579605890,5180,5180,5180,5180,0
|
|
20230807,193300,579605890,5180,5180,5180,5180,0
|
|
20230807,193200,579605890,5180,5180,5180,5180,0
|
|
20230807,193100,579605890,5180,5180,5180,5180,0
|
|
20230807,193000,579605890,5180,5180,5180,5180,0
|
|
20230807,192900,579605890,5180,5180,5180,5180,0
|
|
20230807,192800,579605890,5180,5180,5180,5180,0
|
|
20230807,192700,579605890,5180,5180,5180,5180,0
|
|
20230807,192600,579605890,5180,5180,5180,5180,0
|
|
20230807,192500,579605890,5180,5180,5180,5180,0
|
|
20230807,192400,579605890,5180,5180,5180,5180,0
|
|
20230807,192300,579605890,5180,5180,5180,5180,0
|
|
20230807,192200,579605890,5180,5180,5180,5180,0
|
|
20230807,192100,579605890,5180,5180,5180,5180,0
|
|
20230807,192000,579605890,5180,5180,5180,5180,0
|
|
20230807,191900,579605890,5180,5180,5180,5180,0
|
|
20230807,191800,579605890,5180,5180,5180,5180,0
|
|
20230807,191700,579605890,5180,5180,5180,5180,0
|
|
20230807,191600,579605890,5180,5180,5180,5180,0
|
|
20230807,191500,579605890,5180,5180,5180,5180,0
|
|
20230807,191400,579605890,5180,5180,5180,5180,0
|
|
20230807,191300,579605890,5180,5180,5180,5180,0
|
|
20230807,191200,579605890,5180,5180,5180,5180,741
|
|
20230807,191100,579605890,5180,5180,5180,5180,0
|
|
20230807,191000,579605890,5180,5180,5180,5180,0
|
|
20230807,190900,579605890,5180,5180,5180,5180,0
|
|
20230807,190800,579605890,5180,5180,5180,5180,0
|
|
20230807,190700,579605890,5180,5180,5180,5180,0
|
|
20230807,190600,579605890,5180,5180,5180,5180,0
|
|
20230807,190500,579605890,5180,5180,5180,5180,0
|
|
20230807,190400,579605890,5180,5180,5180,5180,0
|
|
20230807,190300,579605890,5180,5180,5180,5180,0
|
|
20230807,190200,579605890,5180,5180,5180,5180,0
|
|
20230807,190100,579605890,5180,5180,5180,5180,0
|
|
20230807,190000,579605890,5180,5180,5180,5180,0
|
|
20230807,185900,579605890,5180,5180,5180,5180,0
|
|
20230807,185800,579605890,5180,5180,5180,5180,0
|
|
20230807,185700,579605890,5180,5180,5180,5180,0
|
|
20230807,185600,579605890,5180,5180,5180,5180,0
|
|
20230807,185500,579605890,5180,5180,5180,5180,0
|
|
20230807,185400,579605890,5180,5180,5180,5180,0
|
|
20230807,185300,579605890,5180,5180,5180,5180,0
|
|
20230807,185200,579605890,5180,5180,5180,5180,0
|
|
20230807,185100,579605890,5180,5180,5180,5180,0
|
|
20230807,185000,579605890,5180,5180,5180,5180,0
|
|
20230807,184900,579605890,5180,5180,5180,5180,0
|
|
20230807,184800,579605890,5180,5180,5180,5180,0
|
|
20230807,184700,579605890,5180,5180,5180,5180,0
|
|
20230807,184600,579605890,5180,5180,5180,5180,0
|
|
20230807,184500,579605890,5180,5180,5180,5180,0
|
|
20230807,184400,579605890,5180,5180,5180,5180,0
|
|
20230807,184300,579605890,5180,5180,5180,5180,0
|
|
20230807,184200,579605890,5180,5180,5180,5180,741
|
|
20230807,184100,579605890,5180,5180,5180,5180,0
|
|
20230807,184000,579605890,5180,5180,5180,5180,0
|
|
20230807,183900,579605890,5180,5180,5180,5180,0
|
|
20230807,183800,579605890,5180,5180,5180,5180,0
|
|
20230807,183700,579605890,5180,5180,5180,5180,0
|
|
20230807,183600,579605890,5180,5180,5180,5180,0
|
|
20230807,183500,579605890,5180,5180,5180,5180,0
|
|
20230807,183400,579605890,5180,5180,5180,5180,0
|
|
20230807,183300,579605890,5180,5180,5180,5180,0
|
|
20230807,183200,579605890,5180,5180,5180,5180,0
|
|
20230807,183100,579605890,5180,5180,5180,5180,0
|
|
20230807,183000,579605890,5180,5180,5180,5180,0
|
|
20230807,182900,579605890,5180,5180,5180,5180,0
|
|
20230807,182800,579605890,5180,5180,5180,5180,0
|
|
20230807,182700,579605890,5180,5180,5180,5180,0
|
|
20230807,182600,579605890,5180,5180,5180,5180,0
|
|
20230807,182500,579605890,5180,5180,5180,5180,0
|
|
20230807,182400,579605890,5180,5180,5180,5180,0
|
|
20230807,182300,579605890,5180,5180,5180,5180,0
|
|
20230807,182200,579605890,5180,5180,5180,5180,0
|
|
20230807,182100,579605890,5180,5180,5180,5180,0
|
|
20230807,182000,579605890,5180,5180,5180,5180,0
|
|
20230807,181900,579605890,5180,5180,5180,5180,0
|
|
20230807,181800,579605890,5180,5180,5180,5180,0
|
|
20230807,181700,579605890,5180,5180,5180,5180,0
|
|
20230807,181600,579605890,5180,5180,5180,5180,0
|
|
20230807,181500,579605890,5180,5180,5180,5180,0
|
|
20230807,181400,579605890,5180,5180,5180,5180,0
|
|
20230807,181300,579605890,5180,5180,5180,5180,0
|
|
20230807,181200,579605890,5180,5180,5180,5180,741
|
|
20230807,181100,579605890,5180,5180,5180,5180,0
|
|
20230807,181000,579605890,5180,5180,5180,5180,0
|
|
20230807,180900,579605890,5180,5180,5180,5180,0
|
|
20230807,180800,579605890,5180,5180,5180,5180,0
|
|
20230807,180700,579605890,5180,5180,5180,5180,0
|
|
20230807,180600,579605890,5180,5180,5180,5180,0
|
|
20230807,180500,579605890,5180,5180,5180,5180,0
|
|
20230807,180400,579605890,5180,5180,5180,5180,0
|
|
20230807,180300,579605890,5180,5180,5180,5180,0
|
|
20230807,180200,579605890,5180,5180,5180,5180,0
|
|
20230807,180100,579605890,5180,5180,5180,5180,0
|
|
20230807,180000,579605890,5180,5180,5180,5180,0
|
|
20230807,175900,579605890,5180,5180,5180,5180,0
|
|
20230807,175800,579605890,5180,5180,5180,5180,0
|
|
20230807,175700,579605890,5180,5180,5180,5180,0
|
|
20230807,175600,579605890,5180,5180,5180,5180,0
|
|
20230807,175500,579605890,5180,5180,5180,5180,0
|
|
20230807,175400,579605890,5180,5180,5180,5180,0
|
|
20230807,175300,579605890,5180,5180,5180,5180,0
|
|
20230807,175200,579605890,5180,5180,5180,5180,0
|
|
20230807,175100,579605890,5180,5180,5180,5180,0
|
|
20230807,175000,579605890,5180,5180,5180,5180,0
|
|
20230807,174900,579605890,5180,5180,5180,5180,0
|
|
20230807,174800,579605890,5180,5180,5180,5180,0
|
|
20230807,174700,579605890,5180,5180,5180,5180,0
|
|
20230807,174600,579605890,5180,5180,5180,5180,0
|
|
20230807,174500,579605890,5180,5180,5180,5180,0
|
|
20230807,174400,579605890,5180,5180,5180,5180,0
|
|
20230807,174300,579605890,5180,5180,5180,5180,0
|
|
20230807,174200,579605890,5180,5180,5180,5180,741
|
|
20230807,174100,579605890,5180,5180,5180,5180,0
|
|
20230807,174000,579605890,5180,5180,5180,5180,0
|
|
20230807,173900,579605890,5180,5180,5180,5180,0
|
|
20230807,173800,579605890,5180,5180,5180,5180,0
|
|
20230807,173700,579605890,5180,5180,5180,5180,0
|
|
20230807,173600,579605890,5180,5180,5180,5180,0
|
|
20230807,173500,579605890,5180,5180,5180,5180,0
|
|
20230807,173400,579605890,5180,5180,5180,5180,0
|
|
20230807,173300,579605890,5180,5180,5180,5180,0
|
|
20230807,173200,579605890,5180,5180,5180,5180,0
|
|
20230807,173100,579605890,5180,5180,5180,5180,0
|
|
20230807,173000,579605890,5180,5180,5180,5180,0
|
|
20230807,172900,579605890,5180,5180,5180,5180,0
|
|
20230807,172800,579605890,5180,5180,5180,5180,0
|
|
20230807,172700,579605890,5180,5180,5180,5180,0
|
|
20230807,172600,579605890,5180,5180,5180,5180,0
|
|
20230807,172500,579605890,5180,5180,5180,5180,0
|
|
20230807,172400,579605890,5180,5180,5180,5180,0
|
|
20230807,172300,579605890,5180,5180,5180,5180,0
|
|
20230807,172200,579605890,5180,5180,5180,5180,0
|
|
20230807,172100,579605890,5180,5180,5180,5180,0
|
|
20230807,172000,579605890,5180,5180,5180,5180,0
|
|
20230807,171900,579605890,5180,5180,5180,5180,0
|
|
20230807,171800,579605890,5180,5180,5180,5180,0
|
|
20230807,171700,579605890,5180,5180,5180,5180,0
|
|
20230807,171600,579605890,5180,5180,5180,5180,0
|
|
20230807,171500,579605890,5180,5180,5180,5180,0
|
|
20230807,171400,579605890,5180,5180,5180,5180,0
|
|
20230807,171300,579605890,5180,5180,5180,5180,0
|
|
20230807,171200,579605890,5180,5180,5180,5180,741
|
|
20230807,171100,579605890,5180,5180,5180,5180,0
|
|
20230807,171000,579605890,5180,5180,5180,5180,0
|
|
20230807,170900,579605890,5180,5180,5180,5180,0
|
|
20230807,170800,579605890,5180,5180,5180,5180,0
|
|
20230807,170700,579605890,5180,5180,5180,5180,0
|
|
20230807,170600,579605890,5180,5180,5180,5180,0
|
|
20230807,170500,579605890,5180,5180,5180,5180,0
|
|
20230807,170400,579605890,5180,5180,5180,5180,0
|
|
20230807,170300,579605890,5180,5180,5180,5180,0
|
|
20230807,170200,579605890,5180,5180,5180,5180,0
|
|
20230807,170100,579605890,5180,5180,5180,5180,0
|
|
20230807,170000,579605890,5180,5180,5180,5180,0
|
|
20230807,165900,579605890,5180,5180,5180,5180,0
|
|
20230807,165800,579605890,5180,5180,5180,5180,0
|
|
20230807,165700,579605890,5180,5180,5180,5180,0
|
|
20230807,165600,579605890,5180,5180,5180,5180,0
|
|
20230807,165500,579605890,5180,5180,5180,5180,0
|
|
20230807,165400,579605890,5180,5180,5180,5180,0
|
|
20230807,165300,579605890,5180,5180,5180,5180,0
|
|
20230807,165200,579605890,5180,5180,5180,5180,0
|
|
20230807,165100,579605890,5180,5180,5180,5180,0
|
|
20230807,165000,579605890,5180,5180,5180,5180,0
|
|
20230807,164900,579605890,5180,5180,5180,5180,0
|
|
20230807,164800,579605890,5180,5180,5180,5180,0
|
|
20230807,164700,579605890,5180,5180,5180,5180,0
|
|
20230807,164600,579605890,5180,5180,5180,5180,0
|
|
20230807,164500,579605890,5180,5180,5180,5180,0
|
|
20230807,164400,579605890,5180,5180,5180,5180,0
|
|
20230807,164300,579605890,5180,5180,5180,5180,0
|
|
20230807,164200,579605890,5180,5180,5180,5180,741
|
|
20230807,164100,579605890,5180,5180,5180,5180,0
|
|
20230807,164000,579605890,5180,5180,5180,5180,0
|
|
20230807,163900,579605890,5180,5180,5180,5180,0
|
|
20230807,163800,579605890,5180,5180,5180,5180,0
|
|
20230807,163700,579605890,5180,5180,5180,5180,0
|
|
20230807,163600,579605890,5180,5180,5180,5180,0
|
|
20230807,163500,579605890,5180,5180,5180,5180,0
|
|
20230807,163400,579605890,5180,5180,5180,5180,0
|
|
20230807,163300,579605890,5180,5180,5180,5180,0
|
|
20230807,163200,579605890,5180,5180,5180,5180,0
|
|
20230807,163100,579605890,5180,5180,5180,5180,0
|
|
20230807,163000,579605890,5180,5180,5180,5180,0
|
|
20230807,162900,579605890,5180,5180,5180,5180,0
|
|
20230807,162800,579605890,5180,5180,5180,5180,0
|
|
20230807,162700,579605890,5180,5180,5180,5180,0
|
|
20230807,162600,579605890,5180,5180,5180,5180,0
|
|
20230807,162500,579605890,5180,5180,5180,5180,0
|
|
20230807,162400,579605890,5180,5180,5180,5180,0
|
|
20230807,162300,579605890,5180,5180,5180,5180,0
|
|
20230807,162200,579605890,5180,5180,5180,5180,0
|
|
20230807,162100,579605890,5180,5180,5180,5180,0
|
|
20230807,162000,579605890,5180,5180,5180,5180,0
|
|
20230807,161900,579605890,5180,5180,5180,5180,0
|
|
20230807,161800,579605890,5180,5180,5180,5180,0
|
|
20230807,161700,579605890,5180,5180,5180,5180,0
|
|
20230807,161600,579605890,5180,5180,5180,5180,0
|
|
20230807,161500,579605890,5180,5180,5180,5180,0
|
|
20230807,161400,579605890,5180,5180,5180,5180,0
|
|
20230807,161300,579605890,5180,5180,5180,5180,0
|
|
20230807,161200,579605890,5180,5180,5180,5180,741
|
|
20230807,161100,579605890,5180,5180,5180,5180,0
|
|
20230807,161000,579605890,5180,5180,5180,5180,0
|
|
20230807,160900,579605890,5180,5180,5180,5180,0
|
|
20230807,160800,579605890,5180,5180,5180,5180,0
|
|
20230807,160700,579605890,5180,5180,5180,5180,0
|
|
20230807,160600,579605890,5180,5180,5180,5180,0
|
|
20230807,160500,579605890,5180,5180,5180,5180,0
|
|
20230807,160400,579605890,5180,5180,5180,5180,0
|
|
20230807,160300,579605890,5180,5180,5180,5180,0
|
|
20230807,160200,579605890,5180,5180,5180,5180,0
|
|
20230807,160100,579605890,5180,5180,5180,5180,0
|
|
20230807,160000,579605890,5180,5180,5180,5180,0
|
|
20230807,155900,579605890,5180,5180,5180,5180,0
|
|
20230807,155800,579605890,5180,5180,5180,5180,0
|
|
20230807,155700,579605890,5180,5180,5180,5180,0
|
|
20230807,155600,579605890,5180,5180,5180,5180,0
|
|
20230807,155500,579605890,5180,5180,5180,5180,0
|
|
20230807,155400,579605890,5180,5180,5180,5180,0
|
|
20230807,155300,579605890,5180,5180,5180,5180,0
|
|
20230807,155200,579605890,5180,5180,5180,5180,0
|
|
20230807,155100,579605890,5180,5180,5180,5180,0
|
|
20230807,155000,579605890,5180,5180,5180,5180,0
|
|
20230807,154900,579605890,5180,5180,5180,5180,0
|
|
20230807,154800,579605890,5180,5180,5180,5180,0
|
|
20230807,154700,579605890,5180,5180,5180,5180,0
|
|
20230807,154600,579605890,5180,5180,5180,5180,0
|
|
20230807,154500,579605890,5180,5180,5180,5180,0
|
|
20230807,154400,579605890,5180,5180,5180,5180,0
|
|
20230807,154300,579605890,5180,5180,5180,5180,0
|
|
20230807,154200,579605890,5180,5180,5180,5180,741
|
|
20230807,154100,579605890,5180,5180,5180,5180,0
|
|
20230807,154000,579605890,5180,5180,5180,5180,0
|
|
20230807,153900,579605890,5180,5180,5180,5180,0
|
|
20230807,153800,579605890,5180,5180,5180,5180,0
|
|
20230807,153700,579605890,5180,5180,5180,5180,0
|
|
20230807,153600,579605890,5180,5180,5180,5180,0
|
|
20230807,153500,579605890,5180,5180,5180,5180,0
|
|
20230807,153400,579605890,5180,5180,5180,5180,0
|
|
20230807,153300,579605890,5180,5180,5180,5180,0
|
|
20230807,153200,579605890,5180,5180,5180,5180,0
|
|
20230807,153100,579605890,5180,5180,5180,5180,0
|
|
20230807,153000,579605890,5180,5180,5180,5180,741
|
|
20230807,152900,575767510,5170,5170,5170,5170,0
|
|
20230807,152800,575767510,5170,5170,5170,5170,0
|
|
20230807,152700,575767510,5170,5170,5170,5170,0
|
|
20230807,152600,575767510,5170,5170,5170,5170,0
|
|
20230807,152500,575767510,5170,5170,5170,5170,0
|
|
20230807,152400,575767510,5170,5170,5170,5170,0
|
|
20230807,152300,575767510,5170,5170,5170,5170,0
|
|
20230807,152200,575767510,5170,5170,5170,5170,0
|
|
20230807,152100,575767510,5170,5170,5170,5170,0
|
|
20230807,152000,575767510,5170,5170,5170,5170,0
|
|
20230807,151900,575767510,5170,5170,5170,5170,0
|
|
20230807,151800,575767510,5170,5170,5170,5170,0
|
|
20230807,151700,575767510,5170,5170,5170,5170,44
|
|
20230807,151600,575540030,5170,5170,5170,5170,80
|
|
20230807,151500,575126430,5170,5170,5170,5170,0
|
|
20230807,151400,575126430,5170,5170,5170,5170,0
|
|
20230807,151300,575126430,5170,5170,5170,5170,95
|
|
20230807,151200,574635280,5170,5170,5170,5170,211
|
|
20230807,151100,573544410,5180,5180,5180,5180,0
|
|
20230807,151000,573544410,5180,5190,5190,5180,135
|
|
20230807,150900,572845010,5200,5200,5200,5200,0
|
|
20230807,150800,572845010,5200,5200,5200,5200,25
|
|
20230807,150700,572715010,5200,5190,5200,5190,89
|
|
20230807,150600,572252330,5190,5170,5190,5170,947
|
|
20230807,150500,567338340,5170,5160,5170,5160,453
|
|
20230807,150400,564996440,5160,5160,5160,5160,0
|
|
20230807,150300,564996440,5160,5160,5160,5160,141
|
|
20230807,150200,564268880,5150,5150,5150,5150,0
|
|
20230807,150100,564268880,5150,5150,5150,5150,181
|
|
20230807,150000,563336730,5150,5150,5150,5150,19
|
|
20230807,145900,563238880,5160,5160,5160,5160,63
|
|
20230807,145800,562913800,5160,5160,5160,5160,4
|
|
20230807,145700,562893160,5160,5160,5160,5160,489
|
|
20230807,145600,560369920,5170,5170,5170,5170,11
|
|
20230807,145500,560313050,5160,5160,5160,5160,2
|
|
20230807,145400,560302730,5180,5180,5180,5180,0
|
|
20230807,145300,560302730,5180,5180,5180,5180,0
|
|
20230807,145200,560302730,5180,5180,5180,5180,0
|
|
20230807,145100,560302730,5180,5180,5180,5180,60
|
|
20230807,145000,559991930,5170,5180,5180,5170,463
|
|
20230807,144900,557595790,5180,5170,5180,5170,1333
|
|
20230807,144800,550701480,5170,5170,5170,5170,0
|
|
20230807,144700,550701480,5170,5170,5170,5170,0
|
|
20230807,144600,550701480,5170,5170,5170,5170,1
|
|
20230807,144500,550696310,5170,5170,5170,5170,100
|
|
20230807,144400,550179310,5170,5170,5170,5170,0
|
|
20230807,144300,550179310,5170,5170,5170,5170,0
|
|
20230807,144200,550179310,5170,5170,5170,5170,0
|
|
20230807,144100,550179310,5170,5170,5170,5170,143
|
|
20230807,144000,549440000,5170,5170,5170,5170,110
|
|
20230807,143900,548871300,5170,5170,5170,5170,9
|
|
20230807,143800,548824770,5170,5170,5170,5170,35
|
|
20230807,143700,548643820,5170,5170,5170,5170,0
|
|
20230807,143600,548643820,5170,5170,5170,5170,193
|
|
20230807,143500,547646010,5170,5170,5170,5170,0
|
|
20230807,143400,547646010,5170,5170,5170,5170,0
|
|
20230807,143300,547646010,5170,5170,5170,5170,53
|
|
20230807,143200,547372000,5130,5130,5130,5130,0
|
|
20230807,143100,547372000,5130,5130,5130,5130,0
|
|
20230807,143000,547372000,5130,5130,5130,5130,0
|
|
20230807,142900,547372000,5130,5130,5130,5130,0
|
|
20230807,142800,547372000,5130,5160,5160,5130,2000
|
|
20230807,142700,537109540,5160,5170,5170,5160,133
|
|
20230807,142600,536422530,5170,5170,5170,5170,0
|
|
20230807,142500,536422530,5170,5170,5170,5170,0
|
|
20230807,142400,536422530,5170,5170,5170,5170,0
|
|
20230807,142300,536422530,5170,5170,5170,5170,0
|
|
20230807,142200,536422530,5170,5170,5170,5170,50
|
|
20230807,142100,536164030,5160,5160,5160,5160,42
|
|
20230807,142000,535947310,5120,5120,5120,5120,0
|
|
20230807,141900,535947310,5120,5140,5140,5120,350
|
|
20230807,141800,534151460,5160,5170,5170,5160,107
|
|
20230807,141700,533598340,5160,5170,5170,5160,103
|
|
20230807,141600,533065860,5170,5170,5170,5170,0
|
|
20230807,141500,533065860,5170,5170,5170,5170,0
|
|
20230807,141400,533065860,5170,5140,5170,5140,321
|
|
20230807,141300,531406410,5140,5140,5140,5140,6
|
|
20230807,141200,531375570,5170,5170,5170,5170,48
|
|
20230807,141100,531127410,5160,5170,5170,5160,474
|
|
20230807,141000,528679250,5130,5150,5150,5130,500
|
|
20230807,140900,526113170,5150,5150,5150,5150,0
|
|
20230807,140800,526113170,5150,5150,5150,5150,65
|
|
20230807,140700,525778420,5150,5150,5150,5150,0
|
|
20230807,140600,525778420,5150,5160,5160,5150,282
|
|
20230807,140500,524324590,5170,5170,5170,5170,0
|
|
20230807,140400,524324590,5170,5190,5190,5170,48
|
|
20230807,140300,524076030,5190,5190,5190,5190,0
|
|
20230807,140200,524076030,5190,5190,5190,5190,3
|
|
20230807,140100,524060460,5170,5170,5170,5170,0
|
|
20230807,140000,524060460,5170,5170,5170,5170,0
|
|
20230807,135900,524060460,5170,5170,5170,5170,150
|
|
20230807,135800,523284960,5190,5190,5190,5190,0
|
|
20230807,135700,523284960,5190,5190,5190,5190,0
|
|
20230807,135600,523284960,5190,5190,5190,5190,0
|
|
20230807,135500,523284960,5190,5190,5190,5190,67
|
|
20230807,135400,522937230,5200,5200,5200,5200,0
|
|
20230807,135300,522937230,5200,5200,5200,5200,10
|
|
20230807,135200,522885230,5200,5180,5200,5180,607
|
|
20230807,135100,519734930,5190,5190,5190,5190,0
|
|
20230807,135000,519734930,5190,5180,5190,5180,1444
|
|
20230807,134900,512240600,5190,5190,5190,5190,1576
|
|
20230807,134800,504061160,5160,5160,5160,5160,0
|
|
20230807,134700,504061160,5160,5190,5190,5160,98
|
|
20230807,134600,503554570,5190,5160,5190,5160,2074
|
|
20230807,134500,492791820,5160,5160,5160,5160,3
|
|
20230807,134400,492776340,5160,5160,5160,5160,0
|
|
20230807,134300,492776340,5160,5160,5170,5160,561
|
|
20230807,134200,489881320,5160,5150,5160,5150,520
|
|
20230807,134100,487203170,5150,5150,5150,5150,1
|
|
20230807,134000,487198020,5190,5190,5190,5190,0
|
|
20230807,133900,487198020,5190,5190,5190,5190,0
|
|
20230807,133800,487198020,5190,5190,5190,5190,100
|
|
20230807,133700,486679020,5150,5150,5150,5150,50
|
|
20230807,133600,486421520,5130,5170,5170,5130,1423
|
|
20230807,133500,479114640,5180,5180,5180,5180,72
|
|
20230807,133400,478741680,5180,5200,5200,5180,558
|
|
20230807,133300,475841240,5200,5190,5200,5190,80
|
|
20230807,133200,475425720,5200,5200,5200,5200,70
|
|
20230807,133100,475061720,5200,5200,5200,5200,0
|
|
20230807,133000,475061720,5200,5200,5200,5200,1302
|
|
20230807,132900,468291320,5200,5180,5200,5180,3481
|
|
20230807,132800,450228170,5180,5160,5180,5160,5495
|
|
20230807,132700,421826980,5160,5150,5160,5150,1915
|
|
20230807,132600,411949150,5150,5150,5150,5150,0
|
|
20230807,132500,411949150,5150,5150,5150,5150,143
|
|
20230807,132400,411212700,5160,5160,5160,5160,0
|
|
20230807,132300,411212700,5160,5150,5160,5150,3705
|
|
20230807,132200,392109610,5150,5160,5160,5150,34
|
|
20230807,132100,391934460,5160,5160,5160,5160,2484
|
|
20230807,132000,379117020,5160,5160,5160,5160,0
|
|
20230807,131900,379117020,5160,5160,5160,5160,144
|
|
20230807,131800,378373980,5160,5160,5160,5160,0
|
|
20230807,131700,378373980,5160,5160,5160,5160,1648
|
|
20230807,131600,369870300,5150,5160,5160,5150,106
|
|
20230807,131500,369323400,5150,5120,5150,5120,2516
|
|
20230807,131400,356371480,5120,5120,5120,5120,6
|
|
20230807,131300,356340760,5110,5110,5110,5110,352
|
|
20230807,131200,354542040,5110,5120,5120,5110,728
|
|
20230807,131100,350821440,5110,5110,5110,5110,0
|
|
20230807,131000,350821440,5110,5120,5120,5110,1341
|
|
20230807,130900,343960520,5110,5120,5120,5110,20
|
|
20230807,130800,343858130,5120,5120,5120,5120,9
|
|
20230807,130700,343812050,5130,5130,5130,5130,0
|
|
20230807,130600,343812050,5130,5130,5130,5130,460
|
|
20230807,130500,341452250,5140,5140,5140,5140,0
|
|
20230807,130400,341452250,5140,5140,5140,5140,127
|
|
20230807,130300,340799470,5160,5160,5160,5160,0
|
|
20230807,130200,340799470,5160,5160,5160,5160,2
|
|
20230807,130100,340789150,5160,5160,5160,5160,0
|
|
20230807,130000,340789150,5160,5160,5160,5160,0
|
|
20230807,125900,340789150,5160,5160,5160,5160,1000
|
|
20230807,125800,335629150,5140,5140,5140,5140,3
|
|
20230807,125700,335613730,5140,5140,5140,5140,0
|
|
20230807,125600,335613730,5140,5140,5140,5140,1000
|
|
20230807,125500,330473730,5180,5180,5180,5180,0
|
|
20230807,125400,330473730,5180,5180,5180,5180,0
|
|
20230807,125300,330473730,5180,5180,5180,5180,0
|
|
20230807,125200,330473730,5180,5170,5180,5170,100
|
|
20230807,125100,329956360,5170,5160,5170,5160,100
|
|
20230807,125000,329439910,5150,5150,5150,5150,110
|
|
20230807,124900,328873410,5150,5150,5150,5150,153
|
|
20230807,124800,328085460,5150,5150,5150,5150,100
|
|
20230807,124700,327570460,5150,5150,5150,5150,0
|
|
20230807,124600,327570460,5150,5150,5150,5150,100
|
|
20230807,124500,327055460,5150,5150,5150,5150,0
|
|
20230807,124400,327055460,5150,5150,5150,5150,100
|
|
20230807,124300,326540460,5140,5120,5140,5120,1138
|
|
20230807,124200,320696900,5120,5120,5120,5120,0
|
|
20230807,124100,320696900,5120,5120,5120,5120,0
|
|
20230807,124000,320696900,5120,5120,5120,5120,500
|
|
20230807,123900,318136900,5120,5120,5120,5120,250
|
|
20230807,123800,316856900,5120,5120,5120,5120,0
|
|
20230807,123700,316856900,5120,5120,5120,5120,0
|
|
20230807,123600,316856900,5120,5120,5120,5120,7
|
|
20230807,123500,316821060,5120,5120,5120,5120,0
|
|
20230807,123400,316821060,5120,5120,5120,5120,100
|
|
20230807,123300,316309060,5120,5120,5120,5120,44
|
|
20230807,123200,316083780,5120,5120,5120,5120,50
|
|
20230807,123100,315827780,5120,5120,5120,5120,1000
|
|
20230807,123000,310707780,5130,5130,5130,5130,0
|
|
20230807,122900,310707780,5130,5130,5130,5130,2
|
|
20230807,122800,310697520,5130,5130,5130,5130,31
|
|
20230807,122700,310538490,5120,5120,5120,5120,60
|
|
20230807,122600,310231290,5130,5130,5130,5130,0
|
|
20230807,122500,310231290,5130,5130,5130,5130,0
|
|
20230807,122400,310231290,5130,5130,5130,5130,0
|
|
20230807,122300,310231290,5130,5130,5130,5130,20
|
|
20230807,122200,310128690,5130,5130,5130,5130,1
|
|
20230807,122100,310123560,5140,5140,5140,5140,20
|
|
20230807,122000,310020760,5140,5140,5140,5140,0
|
|
20230807,121900,310020760,5140,5140,5140,5140,10
|
|
20230807,121800,309969360,5140,5140,5140,5140,12
|
|
20230807,121700,309907680,5140,5160,5160,5140,38
|
|
20230807,121600,309711840,5160,5150,5160,5150,1564
|
|
20230807,121500,301648180,5130,5130,5130,5130,0
|
|
20230807,121400,301648180,5130,5140,5160,5130,2001
|
|
20230807,121300,291364100,5140,5120,5140,5120,570
|
|
20230807,121200,288443400,5120,5120,5120,5120,168
|
|
20230807,121100,287583240,5110,5110,5110,5110,0
|
|
20230807,121000,287583240,5110,5110,5110,5110,0
|
|
20230807,120900,287583240,5110,5110,5110,5110,0
|
|
20230807,120800,287583240,5110,5110,5110,5110,208
|
|
20230807,120700,286520360,5100,5100,5100,5100,0
|
|
20230807,120600,286520360,5100,5100,5100,5100,0
|
|
20230807,120500,286520360,5100,5100,5100,5100,0
|
|
20230807,120400,286520360,5100,5100,5100,5100,0
|
|
20230807,120300,286520360,5100,5100,5100,5100,12
|
|
20230807,120200,286459160,5100,5100,5100,5100,0
|
|
20230807,120100,286459160,5100,5100,5100,5100,0
|
|
20230807,120000,286459160,5100,5100,5100,5100,460
|
|
20230807,115900,284113160,5100,5110,5110,5100,89
|
|
20230807,115800,283659170,5110,5110,5110,5110,26
|
|
20230807,115700,283526310,5110,5110,5110,5110,0
|
|
20230807,115600,283526310,5110,5110,5110,5110,0
|
|
20230807,115500,283526310,5110,5110,5110,5110,70
|
|
20230807,115400,283168610,5120,5120,5120,5120,0
|
|
20230807,115300,283168610,5120,5120,5120,5120,0
|
|
20230807,115200,283168610,5120,5120,5120,5120,1
|
|
20230807,115100,283163490,5120,5120,5120,5120,0
|
|
20230807,115000,283163490,5120,5120,5120,5120,0
|
|
20230807,114900,283163490,5120,5120,5120,5120,0
|
|
20230807,114800,283163490,5120,5110,5120,5090,231
|
|
20230807,114700,281984560,5110,5110,5110,5110,0
|
|
20230807,114600,281984560,5110,5110,5110,5110,2
|
|
20230807,114500,281974340,5110,5110,5110,5110,0
|
|
20230807,114400,281974340,5110,5110,5110,5110,0
|
|
20230807,114300,281974340,5110,5120,5120,5110,13
|
|
20230807,114200,281907840,5120,5120,5120,5120,24
|
|
20230807,114100,281784960,5140,5140,5140,5140,0
|
|
20230807,114000,281784960,5140,5120,5140,5120,21
|
|
20230807,113900,281677260,5120,5120,5120,5120,579
|
|
20230807,113800,278712780,5120,5100,5120,5100,1012
|
|
20230807,113700,273542640,5110,5150,5160,5110,1010
|
|
20230807,113600,268353330,5150,5110,5150,5110,5644
|
|
20230807,113500,239381230,5100,5090,5100,5090,1169
|
|
20230807,113400,233425700,5070,5070,5070,5070,565
|
|
20230807,113300,230561150,5060,5060,5060,5060,0
|
|
20230807,113200,230561150,5060,5060,5060,5060,20
|
|
20230807,113100,230459950,5080,5080,5080,5080,807
|
|
20230807,113000,226360390,5060,5060,5060,5060,0
|
|
20230807,112900,226360390,5060,5060,5060,5060,0
|
|
20230807,112800,226360390,5060,5060,5060,5060,0
|
|
20230807,112700,226360390,5060,5060,5060,5060,0
|
|
20230807,112600,226360390,5060,5060,5060,5060,0
|
|
20230807,112500,226360390,5060,5060,5060,5060,0
|
|
20230807,112400,226360390,5060,5070,5070,5060,584
|
|
20230807,112300,223399750,5080,5080,5080,5080,0
|
|
20230807,112200,223399750,5080,5080,5080,5080,0
|
|
20230807,112100,223399750,5080,5080,5080,5080,0
|
|
20230807,112000,223399750,5080,5080,5080,5080,0
|
|
20230807,111900,223399750,5080,5080,5080,5080,104
|
|
20230807,111800,222871430,5070,5070,5070,5070,5
|
|
20230807,111700,222846080,5060,5060,5060,5060,11
|
|
20230807,111600,222790420,5070,5070,5070,5070,0
|
|
20230807,111500,222790420,5070,5070,5070,5070,24
|
|
20230807,111400,222668740,5070,5070,5070,5070,0
|
|
20230807,111300,222668740,5070,5070,5070,5070,5
|
|
20230807,111200,222643390,5090,5090,5090,5090,0
|
|
20230807,111100,222643390,5090,5090,5090,5090,1
|
|
20230807,111000,222638300,5070,5070,5070,5070,26
|
|
20230807,110900,222506480,5070,5070,5070,5070,25
|
|
20230807,110800,222379730,5080,5080,5080,5080,53
|
|
20230807,110700,222110490,5100,5100,5100,5100,0
|
|
20230807,110600,222110490,5100,5100,5100,5100,25
|
|
20230807,110500,221982990,5110,5110,5110,5110,101
|
|
20230807,110400,221466880,5110,5120,5120,5110,137
|
|
20230807,110300,220766060,5120,5130,5130,5120,527
|
|
20230807,110200,218066760,5130,5100,5130,5100,4997
|
|
20230807,110100,192475670,5090,5080,5090,5070,2310
|
|
20230807,110000,180730020,5040,5030,5040,5030,1103
|
|
20230807,105900,175181570,5070,5070,5070,5070,0
|
|
20230807,105800,175181570,5070,5040,5070,5040,2685
|
|
20230807,105700,161628420,5040,5040,5040,5040,0
|
|
20230807,105600,161628420,5040,5040,5040,5040,0
|
|
20230807,105500,161628420,5040,5040,5040,5040,13
|
|
20230807,105400,161562900,5040,5040,5040,5040,2
|
|
20230807,105300,161552820,5040,5040,5040,5040,1
|
|
20230807,105200,161547780,5050,5050,5050,5050,289
|
|
20230807,105100,160088330,5040,5040,5040,5020,918
|
|
20230807,105000,155461630,5020,5020,5020,5020,0
|
|
20230807,104900,155461630,5020,5020,5020,5020,0
|
|
20230807,104800,155461630,5020,5020,5020,5020,0
|
|
20230807,104700,155461630,5020,5020,5020,5020,0
|
|
20230807,104600,155461630,5020,5020,5020,5020,0
|
|
20230807,104500,155461630,5020,5010,5020,5010,1455
|
|
20230807,104400,148159720,5010,5000,5010,5000,50
|
|
20230807,104300,147909570,5000,5000,5000,5000,1
|
|
20230807,104200,147904570,4965,4965,4965,4965,0
|
|
20230807,104100,147904570,4965,4970,4970,4965,50
|
|
20230807,104000,147656190,4960,5000,5000,4960,450
|
|
20230807,103900,145409375,4960,4960,4960,4960,0
|
|
20230807,103800,145409375,4960,4990,4990,4960,4155
|
|
20230807,103700,124786340,5010,5010,5010,5010,0
|
|
20230807,103600,124786340,5010,5010,5010,5010,198
|
|
20230807,103500,123794360,5020,5020,5020,5020,117
|
|
20230807,103400,123207020,5020,5020,5020,5020,200
|
|
20230807,103300,122203020,5050,5050,5050,5050,0
|
|
20230807,103200,122203020,5050,5050,5050,5050,0
|
|
20230807,103100,122203020,5050,5050,5050,5050,0
|
|
20230807,103000,122203020,5050,5050,5050,5050,10
|
|
20230807,102900,122152520,5050,5050,5050,5050,0
|
|
20230807,102800,122152520,5050,5050,5050,5050,3
|
|
20230807,102700,122137370,5040,5030,5040,5030,574
|
|
20230807,102600,119248010,5010,5010,5010,5010,0
|
|
20230807,102500,119248010,5010,5010,5010,5010,0
|
|
20230807,102400,119248010,5010,5010,5010,5010,0
|
|
20230807,102300,119248010,5010,5010,5010,5010,0
|
|
20230807,102200,119248010,5010,5010,5010,5010,0
|
|
20230807,102100,119248010,5010,5010,5010,5010,0
|
|
20230807,102000,119248010,5010,5010,5010,5010,0
|
|
20230807,101900,119248010,5010,5010,5010,5010,0
|
|
20230807,101800,119248010,5010,5020,5020,5010,116
|
|
20230807,101700,118665720,5020,5020,5020,5020,107
|
|
20230807,101600,118128580,5020,5020,5020,5020,0
|
|
20230807,101500,118128580,5020,5020,5020,5020,0
|
|
20230807,101400,118128580,5020,5020,5020,5020,5
|
|
20230807,101300,118103480,5010,5000,5010,5000,133
|
|
20230807,101200,117437880,5000,5000,5000,5000,0
|
|
20230807,101100,117437880,5000,5000,5000,5000,50
|
|
20230807,101000,117187880,5000,5000,5000,5000,0
|
|
20230807,100900,117187880,5000,5000,5000,5000,0
|
|
20230807,100800,117187880,5000,4995,5000,4995,14
|
|
20230807,100700,117117945,4990,4990,4990,4990,314
|
|
20230807,100600,115551085,4990,4980,4990,4975,746
|
|
20230807,100500,111829445,4990,4990,4990,4990,0
|
|
20230807,100400,111829445,4990,4990,4990,4990,0
|
|
20230807,100300,111829445,4990,4990,4990,4990,0
|
|
20230807,100200,111829445,4990,4990,4990,4990,0
|
|
20230807,100100,111829445,4990,4990,4990,4990,0
|
|
20230807,100000,111829445,4990,4990,4990,4990,0
|
|
20230807,095900,111829445,4990,4990,4990,4990,0
|
|
20230807,095800,111829445,4990,4990,4990,4990,1
|
|
20230807,095700,111824455,4955,4955,4955,4955,0
|
|
20230807,095600,111824455,4955,4955,4955,4955,1
|
|
20230807,095500,111819500,4950,4950,4950,4950,0
|
|
20230807,095400,111819500,4950,4915,4950,4915,969
|
|
20230807,095300,107041495,4860,4940,4940,4860,1342
|
|
20230807,095200,100508945,4960,4960,4960,4960,137
|
|
20230807,095100,99829425,4950,4950,4950,4940,525
|
|
20230807,095000,97235575,4980,4980,4980,4980,0
|
|
20230807,094900,97235575,4980,4980,4980,4980,4
|
|
20230807,094800,97215655,4980,4980,4980,4980,500
|
|
20230807,094700,94725655,5010,5010,5010,5010,0
|
|
20230807,094600,94725655,5010,4980,5010,4960,81
|
|
20230807,094500,94322715,4955,4980,4980,4945,1058
|
|
20230807,094400,89063780,4980,4985,4985,4980,204
|
|
20230807,094300,88046850,4980,4980,4980,4980,0
|
|
20230807,094200,88046850,4980,4990,5020,4980,1616
|
|
20230807,094100,79991785,4990,4990,4990,4990,19
|
|
20230807,094000,79896975,4990,5010,5010,4990,756
|
|
20230807,093900,76123920,5020,5020,5020,5020,0
|
|
20230807,093800,76123920,5020,5020,5020,5020,1
|
|
20230807,093700,76118900,5010,5010,5010,5010,60
|
|
20230807,093600,75818300,5020,5020,5020,5020,0
|
|
20230807,093500,75818300,5020,5040,5040,5020,280
|
|
20230807,093400,74412350,5020,5020,5020,5020,0
|
|
20230807,093300,74412350,5020,5040,5040,5020,46
|
|
20230807,093200,74180790,5020,5020,5020,5020,250
|
|
20230807,093100,72925790,5020,5020,5020,5020,5
|
|
20230807,093000,72900690,5020,5020,5020,5020,0
|
|
20230807,092900,72900690,5020,5020,5020,5020,100
|
|
20230807,092800,72398690,5020,5020,5020,5000,256
|
|
20230807,092700,71115630,5020,5020,5020,5020,0
|
|
20230807,092600,71115630,5020,5020,5020,5020,0
|
|
20230807,092500,71115630,5020,5030,5030,5020,800
|
|
20230807,092400,67099620,5020,5030,5040,5020,1011
|
|
20230807,092300,62006870,5030,5040,5040,5020,154
|
|
20230807,092200,61230760,5040,5040,5040,5040,187
|
|
20230807,092100,60288280,5040,5030,5050,5030,1857
|
|
20230807,092000,50930940,5030,5000,5030,5000,2617
|
|
20230807,091900,37787520,5010,5010,5010,5010,483
|
|
20230807,091800,35367690,5000,5000,5000,5000,50
|
|
20230807,091700,35117690,5000,5010,5010,5000,145
|
|
20230807,091600,34392360,5010,5010,5010,5010,56
|
|
20230807,091500,34111800,5010,5010,5010,5010,289
|
|
20230807,091400,32663910,5000,5010,5010,5000,1234
|
|
20230807,091300,26493580,5020,5010,5020,5010,54
|
|
20230807,091200,26223030,5030,5010,5030,5010,1001
|
|
20230807,091100,21188250,5000,5000,5000,5000,20
|
|
20230807,091000,21088250,5010,5010,5010,5010,0
|
|
20230807,090900,21088250,5010,5000,5020,5000,890
|
|
20230807,090800,16634600,5000,5010,5010,5000,557
|
|
20230807,090700,13849580,5000,5010,5010,5000,415
|
|
20230807,090600,11773330,5030,5020,5030,5010,53
|
|
20230807,090500,11507310,5020,5010,5020,5010,33
|
|
20230807,090400,11341880,5010,5000,5010,5000,36
|
|
20230807,090300,11161870,4980,4965,4980,4940,1598
|
|
20230807,090200,3255760,4965,4965,4965,4965,12
|
|
20230807,090100,3196180,4940,4940,4940,4940,0
|
|
20230807,090000,3196180,4940,4940,4940,4940,647
|