670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,200700,1008538570,5850,5850,5850,5850,1739
|
|
20230810,200600,1008538570,5850,5850,5850,5850,0
|
|
20230810,200500,1008538570,5850,5850,5850,5850,0
|
|
20230810,200400,1008538570,5850,5850,5850,5850,0
|
|
20230810,200300,1008538570,5850,5850,5850,5850,0
|
|
20230810,200200,1008538570,5850,5850,5850,5850,0
|
|
20230810,200100,1008538570,5850,5850,5850,5850,0
|
|
20230810,200000,1008538570,5850,5850,5850,5850,0
|
|
20230810,195900,1008538570,5850,5850,5850,5850,0
|
|
20230810,195800,1008538570,5850,5850,5850,5850,0
|
|
20230810,195700,1008538570,5850,5850,5850,5850,0
|
|
20230810,195600,1008538570,5850,5850,5850,5850,0
|
|
20230810,195500,1008538570,5850,5850,5850,5850,0
|
|
20230810,195400,1008538570,5850,5850,5850,5850,0
|
|
20230810,195300,1008538570,5850,5850,5850,5850,0
|
|
20230810,195200,1008538570,5850,5850,5850,5850,0
|
|
20230810,195100,1008538570,5850,5850,5850,5850,0
|
|
20230810,195000,1008538570,5850,5850,5850,5850,0
|
|
20230810,194900,1008538570,5850,5850,5850,5850,0
|
|
20230810,194800,1008538570,5850,5850,5850,5850,0
|
|
20230810,194700,1008538570,5850,5850,5850,5850,0
|
|
20230810,194600,1008538570,5850,5850,5850,5850,0
|
|
20230810,194500,1008538570,5850,5850,5850,5850,0
|
|
20230810,194400,1008538570,5850,5850,5850,5850,0
|
|
20230810,194300,1008538570,5850,5850,5850,5850,0
|
|
20230810,194200,1008538570,5850,5850,5850,5850,0
|
|
20230810,194100,1008538570,5850,5850,5850,5850,0
|
|
20230810,194000,1008538570,5850,5850,5850,5850,0
|
|
20230810,193900,1008538570,5850,5850,5850,5850,0
|
|
20230810,193800,1008538570,5850,5850,5850,5850,0
|
|
20230810,193700,1008538570,5850,5850,5850,5850,1739
|
|
20230810,193600,1008538570,5850,5850,5850,5850,0
|
|
20230810,193500,1008538570,5850,5850,5850,5850,0
|
|
20230810,193400,1008538570,5850,5850,5850,5850,0
|
|
20230810,193300,1008538570,5850,5850,5850,5850,0
|
|
20230810,193200,1008538570,5850,5850,5850,5850,0
|
|
20230810,193100,1008538570,5850,5850,5850,5850,0
|
|
20230810,193000,1008538570,5850,5850,5850,5850,0
|
|
20230810,192900,1008538570,5850,5850,5850,5850,0
|
|
20230810,192800,1008538570,5850,5850,5850,5850,0
|
|
20230810,192700,1008538570,5850,5850,5850,5850,0
|
|
20230810,192600,1008538570,5850,5850,5850,5850,0
|
|
20230810,192500,1008538570,5850,5850,5850,5850,0
|
|
20230810,192400,1008538570,5850,5850,5850,5850,0
|
|
20230810,192300,1008538570,5850,5850,5850,5850,0
|
|
20230810,192200,1008538570,5850,5850,5850,5850,0
|
|
20230810,192100,1008538570,5850,5850,5850,5850,0
|
|
20230810,192000,1008538570,5850,5850,5850,5850,0
|
|
20230810,191900,1008538570,5850,5850,5850,5850,0
|
|
20230810,191800,1008538570,5850,5850,5850,5850,0
|
|
20230810,191700,1008538570,5850,5850,5850,5850,0
|
|
20230810,191600,1008538570,5850,5850,5850,5850,0
|
|
20230810,191500,1008538570,5850,5850,5850,5850,0
|
|
20230810,191400,1008538570,5850,5850,5850,5850,0
|
|
20230810,191300,1008538570,5850,5850,5850,5850,0
|
|
20230810,191200,1008538570,5850,5850,5850,5850,0
|
|
20230810,191100,1008538570,5850,5850,5850,5850,0
|
|
20230810,191000,1008538570,5850,5850,5850,5850,0
|
|
20230810,190900,1008538570,5850,5850,5850,5850,0
|
|
20230810,190800,1008538570,5850,5850,5850,5850,0
|
|
20230810,190700,1008538570,5850,5850,5850,5850,1739
|
|
20230810,190600,1008538570,5850,5850,5850,5850,0
|
|
20230810,190500,1008538570,5850,5850,5850,5850,0
|
|
20230810,190400,1008538570,5850,5850,5850,5850,0
|
|
20230810,190300,1008538570,5850,5850,5850,5850,0
|
|
20230810,190200,1008538570,5850,5850,5850,5850,0
|
|
20230810,190100,1008538570,5850,5850,5850,5850,0
|
|
20230810,190000,1008538570,5850,5850,5850,5850,0
|
|
20230810,185900,1008538570,5850,5850,5850,5850,0
|
|
20230810,185800,1008538570,5850,5850,5850,5850,0
|
|
20230810,185700,1008538570,5850,5850,5850,5850,0
|
|
20230810,185600,1008538570,5850,5850,5850,5850,0
|
|
20230810,185500,1008538570,5850,5850,5850,5850,0
|
|
20230810,185400,1008538570,5850,5850,5850,5850,0
|
|
20230810,185300,1008538570,5850,5850,5850,5850,0
|
|
20230810,185200,1008538570,5850,5850,5850,5850,0
|
|
20230810,185100,1008538570,5850,5850,5850,5850,0
|
|
20230810,185000,1008538570,5850,5850,5850,5850,0
|
|
20230810,184900,1008538570,5850,5850,5850,5850,0
|
|
20230810,184800,1008538570,5850,5850,5850,5850,0
|
|
20230810,184700,1008538570,5850,5850,5850,5850,0
|
|
20230810,184600,1008538570,5850,5850,5850,5850,0
|
|
20230810,184500,1008538570,5850,5850,5850,5850,0
|
|
20230810,184400,1008538570,5850,5850,5850,5850,0
|
|
20230810,184300,1008538570,5850,5850,5850,5850,0
|
|
20230810,184200,1008538570,5850,5850,5850,5850,0
|
|
20230810,184100,1008538570,5850,5850,5850,5850,0
|
|
20230810,184000,1008538570,5850,5850,5850,5850,0
|
|
20230810,183900,1008538570,5850,5850,5850,5850,0
|
|
20230810,183800,1008538570,5850,5850,5850,5850,0
|
|
20230810,183700,1008538570,5850,5850,5850,5850,1739
|
|
20230810,183600,1008538570,5850,5850,5850,5850,0
|
|
20230810,183500,1008538570,5850,5850,5850,5850,0
|
|
20230810,183400,1008538570,5850,5850,5850,5850,0
|
|
20230810,183300,1008538570,5850,5850,5850,5850,0
|
|
20230810,183200,1008538570,5850,5850,5850,5850,0
|
|
20230810,183100,1008538570,5850,5850,5850,5850,0
|
|
20230810,183000,1008538570,5850,5850,5850,5850,0
|
|
20230810,182900,1008538570,5850,5850,5850,5850,0
|
|
20230810,182800,1008538570,5850,5850,5850,5850,0
|
|
20230810,182700,1008538570,5850,5850,5850,5850,0
|
|
20230810,182600,1008538570,5850,5850,5850,5850,0
|
|
20230810,182500,1008538570,5850,5850,5850,5850,0
|
|
20230810,182400,1008538570,5850,5850,5850,5850,0
|
|
20230810,182300,1008538570,5850,5850,5850,5850,0
|
|
20230810,182200,1008538570,5850,5850,5850,5850,0
|
|
20230810,182100,1008538570,5850,5850,5850,5850,0
|
|
20230810,182000,1008538570,5850,5850,5850,5850,0
|
|
20230810,181900,1008538570,5850,5850,5850,5850,0
|
|
20230810,181800,1008538570,5850,5850,5850,5850,0
|
|
20230810,181700,1008538570,5850,5850,5850,5850,0
|
|
20230810,181600,1008538570,5850,5850,5850,5850,0
|
|
20230810,181500,1008538570,5850,5850,5850,5850,0
|
|
20230810,181400,1008538570,5850,5850,5850,5850,0
|
|
20230810,181300,1008538570,5850,5850,5850,5850,0
|
|
20230810,181200,1008538570,5850,5850,5850,5850,0
|
|
20230810,181100,1008538570,5850,5850,5850,5850,0
|
|
20230810,181000,1008538570,5850,5850,5850,5850,0
|
|
20230810,180900,1008538570,5850,5850,5850,5850,0
|
|
20230810,180800,1008538570,5850,5850,5850,5850,0
|
|
20230810,180700,1008538570,5850,5850,5850,5850,1739
|
|
20230810,180600,1008538570,5850,5850,5850,5850,0
|
|
20230810,180500,1008538570,5850,5850,5850,5850,0
|
|
20230810,180400,1008538570,5850,5850,5850,5850,0
|
|
20230810,180300,1008538570,5850,5850,5850,5850,0
|
|
20230810,180200,1008538570,5850,5850,5850,5850,0
|
|
20230810,180100,1008538570,5850,5850,5850,5850,0
|
|
20230810,180000,1008538570,5850,5850,5850,5850,0
|
|
20230810,175900,1008538570,5850,5850,5850,5850,0
|
|
20230810,175800,1008538570,5850,5850,5850,5850,0
|
|
20230810,175700,1008538570,5850,5850,5850,5850,0
|
|
20230810,175600,1008538570,5850,5850,5850,5850,0
|
|
20230810,175500,1008538570,5850,5850,5850,5850,0
|
|
20230810,175400,1008538570,5850,5850,5850,5850,0
|
|
20230810,175300,1008538570,5850,5850,5850,5850,0
|
|
20230810,175200,1008538570,5850,5850,5850,5850,0
|
|
20230810,175100,1008538570,5850,5850,5850,5850,0
|
|
20230810,175000,1008538570,5850,5850,5850,5850,0
|
|
20230810,174900,1008538570,5850,5850,5850,5850,0
|
|
20230810,174800,1008538570,5850,5850,5850,5850,0
|
|
20230810,174700,1008538570,5850,5850,5850,5850,0
|
|
20230810,174600,1008538570,5850,5850,5850,5850,0
|
|
20230810,174500,1008538570,5850,5850,5850,5850,0
|
|
20230810,174400,1008538570,5850,5850,5850,5850,0
|
|
20230810,174300,1008538570,5850,5850,5850,5850,0
|
|
20230810,174200,1008538570,5850,5850,5850,5850,0
|
|
20230810,174100,1008538570,5850,5850,5850,5850,0
|
|
20230810,174000,1008538570,5850,5850,5850,5850,0
|
|
20230810,173900,1008538570,5850,5850,5850,5850,0
|
|
20230810,173800,1008538570,5850,5850,5850,5850,0
|
|
20230810,173700,1008538570,5850,5850,5850,5850,1739
|
|
20230810,173600,1008538570,5850,5850,5850,5850,0
|
|
20230810,173500,1008538570,5850,5850,5850,5850,0
|
|
20230810,173400,1008538570,5850,5850,5850,5850,0
|
|
20230810,173300,1008538570,5850,5850,5850,5850,0
|
|
20230810,173200,1008538570,5850,5850,5850,5850,0
|
|
20230810,173100,1008538570,5850,5850,5850,5850,0
|
|
20230810,173000,1008538570,5850,5850,5850,5850,0
|
|
20230810,172900,1008538570,5850,5850,5850,5850,0
|
|
20230810,172800,1008538570,5850,5850,5850,5850,0
|
|
20230810,172700,1008538570,5850,5850,5850,5850,0
|
|
20230810,172600,1008538570,5850,5850,5850,5850,0
|
|
20230810,172500,1008538570,5850,5850,5850,5850,0
|
|
20230810,172400,1008538570,5850,5850,5850,5850,0
|
|
20230810,172300,1008538570,5850,5850,5850,5850,0
|
|
20230810,172200,1008538570,5850,5850,5850,5850,0
|
|
20230810,172100,1008538570,5850,5850,5850,5850,0
|
|
20230810,172000,1008538570,5850,5850,5850,5850,0
|
|
20230810,171900,1008538570,5850,5850,5850,5850,0
|
|
20230810,171800,1008538570,5850,5850,5850,5850,0
|
|
20230810,171700,1008538570,5850,5850,5850,5850,0
|
|
20230810,171600,1008538570,5850,5850,5850,5850,0
|
|
20230810,171500,1008538570,5850,5850,5850,5850,0
|
|
20230810,171400,1008538570,5850,5850,5850,5850,0
|
|
20230810,171300,1008538570,5850,5850,5850,5850,0
|
|
20230810,171200,1008538570,5850,5850,5850,5850,0
|
|
20230810,171100,1008538570,5850,5850,5850,5850,0
|
|
20230810,171000,1008538570,5850,5850,5850,5850,0
|
|
20230810,170900,1008538570,5850,5850,5850,5850,0
|
|
20230810,170800,1008538570,5850,5850,5850,5850,0
|
|
20230810,170700,1008538570,5850,5850,5850,5850,1739
|
|
20230810,170600,1008538570,5850,5850,5850,5850,0
|
|
20230810,170500,1008538570,5850,5850,5850,5850,0
|
|
20230810,170400,1008538570,5850,5850,5850,5850,0
|
|
20230810,170300,1008538570,5850,5850,5850,5850,0
|
|
20230810,170200,1008538570,5850,5850,5850,5850,0
|
|
20230810,170100,1008538570,5850,5850,5850,5850,0
|
|
20230810,170000,1008538570,5850,5850,5850,5850,0
|
|
20230810,165900,1008538570,5850,5850,5850,5850,0
|
|
20230810,165800,1008538570,5850,5850,5850,5850,0
|
|
20230810,165700,1008538570,5850,5850,5850,5850,0
|
|
20230810,165600,1008538570,5850,5850,5850,5850,0
|
|
20230810,165500,1008538570,5850,5850,5850,5850,0
|
|
20230810,165400,1008538570,5850,5850,5850,5850,0
|
|
20230810,165300,1008538570,5850,5850,5850,5850,0
|
|
20230810,165200,1008538570,5850,5850,5850,5850,0
|
|
20230810,165100,1008538570,5850,5850,5850,5850,0
|
|
20230810,165000,1008538570,5850,5850,5850,5850,0
|
|
20230810,164900,1008538570,5850,5850,5850,5850,0
|
|
20230810,164800,1008538570,5850,5850,5850,5850,0
|
|
20230810,164700,1008538570,5850,5850,5850,5850,0
|
|
20230810,164600,1008538570,5850,5850,5850,5850,0
|
|
20230810,164500,1008538570,5850,5850,5850,5850,0
|
|
20230810,164400,1008538570,5850,5850,5850,5850,0
|
|
20230810,164300,1008538570,5850,5850,5850,5850,0
|
|
20230810,164200,1008538570,5850,5850,5850,5850,0
|
|
20230810,164100,1008538570,5850,5850,5850,5850,0
|
|
20230810,164000,1008538570,5850,5850,5850,5850,0
|
|
20230810,163900,1008538570,5850,5850,5850,5850,0
|
|
20230810,163800,1008538570,5850,5850,5850,5850,0
|
|
20230810,163700,1008538570,5850,5850,5850,5850,1739
|
|
20230810,163600,1008538570,5850,5850,5850,5850,0
|
|
20230810,163500,1008538570,5850,5850,5850,5850,0
|
|
20230810,163400,1008538570,5850,5850,5850,5850,0
|
|
20230810,163300,1008538570,5850,5850,5850,5850,0
|
|
20230810,163200,1008538570,5850,5850,5850,5850,0
|
|
20230810,163100,1008538570,5850,5850,5850,5850,0
|
|
20230810,163000,1008538570,5850,5850,5850,5850,0
|
|
20230810,162900,1008538570,5850,5850,5850,5850,0
|
|
20230810,162800,1008538570,5850,5850,5850,5850,0
|
|
20230810,162700,1008538570,5850,5850,5850,5850,0
|
|
20230810,162600,1008538570,5850,5850,5850,5850,0
|
|
20230810,162500,1008538570,5850,5850,5850,5850,0
|
|
20230810,162400,1008538570,5850,5850,5850,5850,0
|
|
20230810,162300,1008538570,5850,5850,5850,5850,0
|
|
20230810,162200,1008538570,5850,5850,5850,5850,0
|
|
20230810,162100,1008538570,5850,5850,5850,5850,0
|
|
20230810,162000,1008538570,5850,5850,5850,5850,0
|
|
20230810,161900,1008538570,5850,5850,5850,5850,0
|
|
20230810,161800,1008538570,5850,5850,5850,5850,0
|
|
20230810,161700,1008538570,5850,5850,5850,5850,0
|
|
20230810,161600,1008538570,5850,5850,5850,5850,0
|
|
20230810,161500,1008538570,5850,5850,5850,5850,0
|
|
20230810,161400,1008538570,5850,5850,5850,5850,0
|
|
20230810,161300,1008538570,5850,5850,5850,5850,0
|
|
20230810,161200,1008538570,5850,5850,5850,5850,0
|
|
20230810,161100,1008538570,5850,5850,5850,5850,0
|
|
20230810,161000,1008538570,5850,5850,5850,5850,0
|
|
20230810,160900,1008538570,5850,5850,5850,5850,0
|
|
20230810,160800,1008538570,5850,5850,5850,5850,0
|
|
20230810,160700,1008538570,5850,5850,5850,5850,1739
|
|
20230810,160600,1008538570,5850,5850,5850,5850,0
|
|
20230810,160500,1008538570,5850,5850,5850,5850,0
|
|
20230810,160400,1008538570,5850,5850,5850,5850,0
|
|
20230810,160300,1008538570,5850,5850,5850,5850,0
|
|
20230810,160200,1008538570,5850,5850,5850,5850,0
|
|
20230810,160100,1008538570,5850,5850,5850,5850,0
|
|
20230810,160000,1008538570,5850,5850,5850,5850,0
|
|
20230810,155900,1008538570,5850,5850,5850,5850,0
|
|
20230810,155800,1008538570,5850,5850,5850,5850,0
|
|
20230810,155700,1008538570,5850,5850,5850,5850,0
|
|
20230810,155600,1008538570,5850,5850,5850,5850,0
|
|
20230810,155500,1008538570,5850,5850,5850,5850,0
|
|
20230810,155400,1008538570,5850,5850,5850,5850,0
|
|
20230810,155300,1008538570,5850,5850,5850,5850,0
|
|
20230810,155200,1008538570,5850,5850,5850,5850,0
|
|
20230810,155100,1008538570,5850,5850,5850,5850,0
|
|
20230810,155000,1008538570,5850,5850,5850,5850,0
|
|
20230810,154900,1008538570,5850,5850,5850,5850,0
|
|
20230810,154800,1008538570,5850,5850,5850,5850,0
|
|
20230810,154700,1008538570,5850,5850,5850,5850,0
|
|
20230810,154600,1008538570,5850,5850,5850,5850,0
|
|
20230810,154500,1008538570,5850,5850,5850,5850,0
|
|
20230810,154400,1008538570,5850,5850,5850,5850,0
|
|
20230810,154300,1008538570,5850,5850,5850,5850,0
|
|
20230810,154200,1008538570,5850,5850,5850,5850,0
|
|
20230810,154100,1008538570,5850,5850,5850,5850,0
|
|
20230810,154000,1008538570,5850,5850,5850,5850,0
|
|
20230810,153900,1008538570,5850,5850,5850,5850,0
|
|
20230810,153800,1008538570,5850,5850,5850,5850,0
|
|
20230810,153700,1008538570,5850,5850,5850,5850,1739
|
|
20230810,153600,1008538570,5850,5850,5850,5850,0
|
|
20230810,153500,1008538570,5850,5850,5850,5850,0
|
|
20230810,153400,1008538570,5850,5850,5850,5850,0
|
|
20230810,153300,1008538570,5850,5850,5850,5850,0
|
|
20230810,153200,1008538570,5850,5850,5850,5850,0
|
|
20230810,153100,1008538570,5850,5850,5850,5850,0
|
|
20230810,153000,1008538570,5850,5850,5850,5850,1739
|
|
20230810,152900,998365420,5860,5860,5860,5860,0
|
|
20230810,152800,998365420,5860,5860,5860,5860,0
|
|
20230810,152700,998365420,5860,5860,5860,5860,0
|
|
20230810,152600,998365420,5860,5860,5860,5860,0
|
|
20230810,152500,998365420,5860,5860,5860,5860,0
|
|
20230810,152400,998365420,5860,5860,5860,5860,0
|
|
20230810,152300,998365420,5860,5860,5860,5860,0
|
|
20230810,152200,998365420,5860,5860,5860,5860,0
|
|
20230810,152100,998365420,5860,5860,5860,5860,0
|
|
20230810,152000,998365420,5860,5860,5860,5860,0
|
|
20230810,151900,998365420,5860,5850,5860,5850,630
|
|
20230810,151800,994679910,5880,5780,5880,5780,1090
|
|
20230810,151700,988378540,5780,5790,5790,5780,6
|
|
20230810,151600,988343850,5780,5800,5800,5780,409
|
|
20230810,151500,985976250,5800,5800,5800,5800,945
|
|
20230810,151400,980495250,5830,5800,5830,5800,142
|
|
20230810,151300,979671620,5800,5820,5820,5800,168
|
|
20230810,151200,978697060,5820,5820,5820,5820,193
|
|
20230810,151100,977573800,5820,5800,5820,5800,68
|
|
20230810,151000,977179380,5830,5800,5830,5800,36
|
|
20230810,150900,976970550,5800,5800,5800,5800,35
|
|
20230810,150800,976767550,5830,5830,5830,5830,0
|
|
20230810,150700,976767550,5830,5830,5830,5830,40
|
|
20230810,150600,976534350,5830,5830,5830,5830,0
|
|
20230810,150500,976534350,5830,5830,5830,5830,0
|
|
20230810,150400,976534350,5830,5830,5830,5830,0
|
|
20230810,150300,976534350,5830,5830,5830,5830,50
|
|
20230810,150200,976242850,5830,5830,5830,5830,0
|
|
20230810,150100,976242850,5830,5800,5830,5800,101
|
|
20230810,150000,975657020,5800,5800,5800,5800,34
|
|
20230810,145900,975459820,5800,5800,5800,5800,0
|
|
20230810,145800,975459820,5800,5800,5800,5800,0
|
|
20230810,145700,975459820,5800,5830,5830,5800,2
|
|
20230810,145600,975448190,5800,5800,5800,5800,0
|
|
20230810,145500,975448190,5800,5800,5800,5800,34
|
|
20230810,145400,975250990,5800,5800,5800,5800,9
|
|
20230810,145300,975198790,5800,5800,5800,5800,0
|
|
20230810,145200,975198790,5800,5800,5800,5800,0
|
|
20230810,145100,975198790,5800,5800,5800,5800,1
|
|
20230810,145000,975192990,5790,5790,5790,5790,0
|
|
20230810,144900,975192990,5790,5790,5790,5790,32
|
|
20230810,144800,975007710,5800,5810,5810,5800,1197
|
|
20230810,144700,968061790,5830,5830,5830,5830,1
|
|
20230810,144600,968055960,5810,5810,5810,5810,0
|
|
20230810,144500,968055960,5810,5810,5810,5810,33
|
|
20230810,144400,967864230,5810,5830,5830,5810,561
|
|
20230810,144300,964596780,5830,5830,5830,5830,0
|
|
20230810,144200,964596780,5830,5830,5830,5830,0
|
|
20230810,144100,964596780,5830,5840,5840,5830,794
|
|
20230810,144000,959961470,5850,5870,5870,5850,4034
|
|
20230810,143900,936339710,5900,5870,5900,5870,129
|
|
20230810,143800,935582450,5900,5900,5900,5900,0
|
|
20230810,143700,935582450,5900,5900,5900,5900,0
|
|
20230810,143600,935582450,5900,5900,5900,5900,0
|
|
20230810,143500,935582450,5900,5900,5900,5900,0
|
|
20230810,143400,935582450,5900,5900,5900,5900,903
|
|
20230810,143300,930254750,5900,5900,5900,5900,0
|
|
20230810,143200,930254750,5900,5900,5900,5900,697
|
|
20230810,143100,926142450,5900,5900,5900,5900,20
|
|
20230810,143000,926024450,5870,5870,5870,5870,29
|
|
20230810,142900,925854220,5870,5870,5870,5870,0
|
|
20230810,142800,925854220,5870,5870,5870,5870,0
|
|
20230810,142700,925854220,5870,5870,5870,5870,0
|
|
20230810,142600,925854220,5870,5870,5870,5870,50
|
|
20230810,142500,925560720,5870,5870,5870,5870,0
|
|
20230810,142400,925560720,5870,5870,5870,5870,0
|
|
20230810,142300,925560720,5870,5870,5870,5870,0
|
|
20230810,142200,925560720,5870,5870,5870,5870,0
|
|
20230810,142100,925560720,5870,5870,5870,5870,0
|
|
20230810,142000,925560720,5870,5870,5870,5870,0
|
|
20230810,141900,925560720,5870,5870,5870,5870,0
|
|
20230810,141800,925560720,5870,5870,5870,5870,0
|
|
20230810,141700,925560720,5870,5870,5870,5870,0
|
|
20230810,141600,925560720,5870,5870,5870,5870,1
|
|
20230810,141500,925554850,5880,5880,5880,5880,0
|
|
20230810,141400,925554850,5880,5880,5880,5880,0
|
|
20230810,141300,925554850,5880,5880,5880,5880,1
|
|
20230810,141200,925548970,5880,5880,5880,5880,0
|
|
20230810,141100,925548970,5880,5880,5880,5880,500
|
|
20230810,141000,922608970,5880,5880,5880,5880,4
|
|
20230810,140900,922585450,5920,5920,5920,5920,0
|
|
20230810,140800,922585450,5920,5920,5920,5920,0
|
|
20230810,140700,922585450,5920,5910,5920,5910,100
|
|
20230810,140600,921994030,5870,5870,5870,5870,0
|
|
20230810,140500,921994030,5870,5870,5870,5870,0
|
|
20230810,140400,921994030,5870,5900,5900,5870,546
|
|
20230810,140300,918785550,5900,5900,5900,5900,0
|
|
20230810,140200,918785550,5900,5900,5900,5900,0
|
|
20230810,140100,918785550,5900,5900,5900,5900,0
|
|
20230810,140000,918785550,5900,5900,5900,5900,0
|
|
20230810,135900,918785550,5900,5900,5900,5900,0
|
|
20230810,135800,918785550,5900,5900,5900,5900,0
|
|
20230810,135700,918785550,5900,5900,5900,5900,16
|
|
20230810,135600,918691150,5900,5900,5900,5900,0
|
|
20230810,135500,918691150,5900,5900,5900,5900,0
|
|
20230810,135400,918691150,5900,5900,5900,5900,45
|
|
20230810,135300,918425650,5900,5900,5900,5900,31
|
|
20230810,135200,918242750,5900,5900,5900,5900,40
|
|
20230810,135100,918006750,5930,5930,5930,5930,0
|
|
20230810,135000,918006750,5930,5930,5930,5930,0
|
|
20230810,134900,918006750,5930,5930,5930,5930,0
|
|
20230810,134800,918006750,5930,5930,5930,5930,0
|
|
20230810,134700,918006750,5930,5930,5930,5930,0
|
|
20230810,134600,918006750,5930,5930,5930,5930,5
|
|
20230810,134500,917977100,5940,5940,5940,5940,0
|
|
20230810,134400,917977100,5940,5940,5940,5940,45
|
|
20230810,134300,917709800,5940,5900,5940,5900,693
|
|
20230810,134200,913612390,5880,5880,5880,5880,3
|
|
20230810,134100,913594750,5880,5880,5880,5880,60
|
|
20230810,134000,913241950,5870,5870,5870,5870,0
|
|
20230810,133900,913241950,5870,5870,5870,5870,0
|
|
20230810,133800,913241950,5870,5870,5870,5870,0
|
|
20230810,133700,913241950,5870,5890,5890,5870,300
|
|
20230810,133600,911479240,5900,5900,5900,5900,202
|
|
20230810,133500,910287440,5890,5890,5890,5890,0
|
|
20230810,133400,910287440,5890,5890,5890,5890,0
|
|
20230810,133300,910287440,5890,5890,5890,5890,104
|
|
20230810,133200,909674880,5900,5900,5900,5900,0
|
|
20230810,133100,909674880,5900,5900,5900,5900,0
|
|
20230810,133000,909674880,5900,5900,5900,5900,10
|
|
20230810,132900,909615880,5900,5900,5900,5900,0
|
|
20230810,132800,909615880,5900,5900,5900,5900,0
|
|
20230810,132700,909615880,5900,5900,5900,5900,10
|
|
20230810,132600,909556880,5900,5900,5900,5900,7
|
|
20230810,132500,909515580,5890,5890,5890,5890,0
|
|
20230810,132400,909515580,5890,5890,5890,5890,1
|
|
20230810,132300,909509690,5870,5870,5870,5870,8
|
|
20230810,132200,909462730,5870,5870,5870,5870,18
|
|
20230810,132100,909357070,5870,5910,5910,5870,171
|
|
20230810,132000,908353160,5900,5910,5910,5900,81
|
|
20230810,131900,907875160,5930,5930,5930,5930,0
|
|
20230810,131800,907875160,5930,5930,5930,5930,0
|
|
20230810,131700,907875160,5930,5930,5930,5930,0
|
|
20230810,131600,907875160,5930,5930,5930,5930,0
|
|
20230810,131500,907875160,5930,5930,5930,5930,0
|
|
20230810,131400,907875160,5930,5930,5930,5930,0
|
|
20230810,131300,907875160,5930,5930,5930,5930,0
|
|
20230810,131200,907875160,5930,5930,5930,5930,0
|
|
20230810,131100,907875160,5930,5930,5930,5930,66
|
|
20230810,131000,907483780,5930,5930,5930,5930,0
|
|
20230810,130900,907483780,5930,5930,5930,5930,0
|
|
20230810,130800,907483780,5930,5930,5930,5930,0
|
|
20230810,130700,907483780,5930,5930,5930,5930,0
|
|
20230810,130600,907483780,5930,5930,5930,5930,250
|
|
20230810,130500,906001280,5930,5930,5930,5930,5
|
|
20230810,130400,905971630,5930,5930,5930,5930,0
|
|
20230810,130300,905971630,5930,5930,5930,5930,0
|
|
20230810,130200,905971630,5930,5930,5930,5930,31
|
|
20230810,130100,905787800,5930,5930,5930,5930,164
|
|
20230810,130000,904815280,5930,5930,5930,5930,200
|
|
20230810,125900,903629280,5940,5940,5940,5940,0
|
|
20230810,125800,903629280,5940,5940,5940,5940,200
|
|
20230810,125700,902441280,5940,5940,5940,5940,0
|
|
20230810,125600,902441280,5940,5910,5940,5900,305
|
|
20230810,125500,900632840,5910,5910,5910,5910,14
|
|
20230810,125400,900550100,5910,5910,5910,5910,0
|
|
20230810,125300,900550100,5910,5910,5910,5910,3
|
|
20230810,125200,900532370,5910,5910,5910,5910,0
|
|
20230810,125100,900532370,5910,5930,5930,5910,5
|
|
20230810,125000,900502800,5900,5910,5910,5900,115
|
|
20230810,124900,899824120,5930,5930,5930,5930,0
|
|
20230810,124800,899824120,5930,5930,5930,5930,500
|
|
20230810,124700,896859120,5940,5940,5940,5940,0
|
|
20230810,124600,896859120,5940,5940,5940,5940,0
|
|
20230810,124500,896859120,5940,5940,5940,5940,0
|
|
20230810,124400,896859120,5940,5940,5940,5940,0
|
|
20230810,124300,896859120,5940,5940,5940,5940,0
|
|
20230810,124200,896859120,5940,5900,5940,5900,200
|
|
20230810,124100,895675950,5880,5870,5880,5870,1252
|
|
20230810,124000,888319990,5880,5880,5880,5880,200
|
|
20230810,123900,887143990,5880,5880,5880,5880,50
|
|
20230810,123800,886849990,5900,5900,5900,5900,39
|
|
20230810,123700,886619890,5890,5890,5890,5890,0
|
|
20230810,123600,886619890,5890,5890,5890,5890,550
|
|
20230810,123500,883380390,5890,5890,5890,5890,0
|
|
20230810,123400,883380390,5890,5900,5900,5890,587
|
|
20230810,123300,879920990,5920,5920,5920,5920,29
|
|
20230810,123200,879749310,5910,5910,5910,5910,50
|
|
20230810,123100,879453810,5910,5910,5910,5910,0
|
|
20230810,123000,879453810,5910,5910,5910,5910,0
|
|
20230810,122900,879453810,5910,5910,5910,5910,0
|
|
20230810,122800,879453810,5910,5910,5910,5910,1
|
|
20230810,122700,879447900,5910,5910,5910,5910,254
|
|
20230810,122600,877946760,5890,5890,5890,5890,0
|
|
20230810,122500,877946760,5890,5890,5890,5890,0
|
|
20230810,122400,877946760,5890,5890,5890,5890,28
|
|
20230810,122300,877781840,5890,5890,5890,5890,86
|
|
20230810,122200,877275300,5890,5910,5910,5890,14
|
|
20230810,122100,877192760,5910,5910,5910,5910,0
|
|
20230810,122000,877192760,5910,5910,5910,5910,0
|
|
20230810,121900,877192760,5910,5910,5910,5910,2
|
|
20230810,121800,877180940,5920,5920,5920,5920,0
|
|
20230810,121700,877180940,5920,5920,5920,5920,19
|
|
20230810,121600,877068460,5920,5920,5920,5920,0
|
|
20230810,121500,877068460,5920,5920,5920,5920,0
|
|
20230810,121400,877068460,5920,5920,5920,5920,0
|
|
20230810,121300,877068460,5920,5920,5920,5920,0
|
|
20230810,121200,877068460,5920,5930,5930,5920,1001
|
|
20230810,121100,871137540,5920,5920,5920,5920,2
|
|
20230810,121000,871125700,5920,5920,5920,5920,0
|
|
20230810,120900,871125700,5920,5920,5920,5920,0
|
|
20230810,120800,871125700,5920,5920,5920,5920,660
|
|
20230810,120700,867218500,5920,5920,5920,5920,10
|
|
20230810,120600,867159300,5920,5920,5920,5920,97
|
|
20230810,120500,866585060,5910,5910,5910,5910,0
|
|
20230810,120400,866585060,5910,5910,5910,5910,282
|
|
20230810,120300,864918440,5910,5910,5910,5910,0
|
|
20230810,120200,864918440,5910,5910,5910,5910,365
|
|
20230810,120100,862761290,5910,5910,5910,5910,0
|
|
20230810,120000,862761290,5910,5910,5910,5910,0
|
|
20230810,115900,862761290,5910,5910,5910,5910,490
|
|
20230810,115800,859865390,5910,5910,5910,5910,0
|
|
20230810,115700,859865390,5910,5910,5910,5910,0
|
|
20230810,115600,859865390,5910,5910,5910,5910,0
|
|
20230810,115500,859865390,5910,5890,5910,5890,12
|
|
20230810,115400,859794500,5880,5890,5890,5880,98
|
|
20230810,115300,859218230,5900,5900,5900,5900,2
|
|
20230810,115200,859206430,5900,5900,5900,5900,0
|
|
20230810,115100,859206430,5900,5900,5900,5900,0
|
|
20230810,115000,859206430,5900,5900,5900,5900,0
|
|
20230810,114900,859206430,5900,5900,5900,5900,44
|
|
20230810,114800,858946830,5900,5900,5900,5900,0
|
|
20230810,114700,858946830,5900,5900,5900,5900,0
|
|
20230810,114600,858946830,5900,5900,5900,5900,4
|
|
20230810,114500,858923230,5900,5900,5900,5900,1
|
|
20230810,114400,858917330,5900,5900,5900,5900,0
|
|
20230810,114300,858917330,5900,5900,5900,5900,0
|
|
20230810,114200,858917330,5900,5900,5900,5900,22
|
|
20230810,114100,858787530,5900,5900,5900,5900,10
|
|
20230810,114000,858728530,5900,5920,5920,5900,12
|
|
20230810,113900,858657530,5920,5920,5920,5920,0
|
|
20230810,113800,858657530,5920,5920,5920,5920,219
|
|
20230810,113700,857361050,5920,5920,5920,5920,127
|
|
20230810,113600,856609210,5890,5890,5890,5880,507
|
|
20230810,113500,853627500,5890,5890,5890,5890,14
|
|
20230810,113400,853545040,5880,5910,5910,5880,1600
|
|
20230810,113300,844120450,5920,5920,5920,5920,38
|
|
20230810,113200,843895490,5910,5910,5910,5910,0
|
|
20230810,113100,843895490,5910,5920,5920,5910,1050
|
|
20230810,113000,837683020,5920,5950,5950,5920,129
|
|
20230810,112900,836916490,5950,5940,5950,5940,476
|
|
20230810,112800,834085000,5950,5940,5950,5940,812
|
|
20230810,112700,829258940,5940,5940,5940,5920,1361
|
|
20230810,112600,821193140,5920,5920,5920,5920,0
|
|
20230810,112500,821193140,5920,5900,5920,5900,2165
|
|
20230810,112400,808401260,5900,5850,5900,5850,136
|
|
20230810,112300,807599400,5870,5850,5880,5850,1905
|
|
20230810,112200,796413130,5860,5860,5860,5860,65
|
|
20230810,112100,796032230,5850,5870,5870,5850,107
|
|
20230810,112000,795404220,5870,5850,5880,5850,1376
|
|
20230810,111900,787333340,5850,5850,5850,5850,0
|
|
20230810,111800,787333340,5850,5850,5850,5850,0
|
|
20230810,111700,787333340,5850,5850,5850,5850,0
|
|
20230810,111600,787333340,5850,5850,5850,5850,0
|
|
20230810,111500,787333340,5850,5850,5850,5850,30
|
|
20230810,111400,787157840,5850,5850,5850,5850,0
|
|
20230810,111300,787157840,5850,5850,5850,5850,0
|
|
20230810,111200,787157840,5850,5840,5850,5840,100
|
|
20230810,111100,786572890,5850,5850,5850,5850,0
|
|
20230810,111000,786572890,5850,5830,5850,5830,19
|
|
20230810,110900,786461760,5810,5810,5810,5810,104
|
|
20230810,110800,785857520,5810,5810,5810,5810,0
|
|
20230810,110700,785857520,5810,5810,5810,5810,100
|
|
20230810,110600,785276520,5810,5810,5810,5810,0
|
|
20230810,110500,785276520,5810,5810,5810,5810,111
|
|
20230810,110400,784631610,5810,5810,5810,5810,201
|
|
20230810,110300,783463800,5800,5800,5800,5800,0
|
|
20230810,110200,783463800,5800,5800,5800,5800,0
|
|
20230810,110100,783463800,5800,5800,5800,5800,0
|
|
20230810,110000,783463800,5800,5800,5800,5800,0
|
|
20230810,105900,783463800,5800,5800,5800,5800,0
|
|
20230810,105800,783463800,5800,5800,5800,5800,0
|
|
20230810,105700,783463800,5800,5820,5820,5800,191
|
|
20230810,105600,782355740,5860,5850,5860,5850,60
|
|
20230810,105500,782004630,5850,5830,5850,5830,276
|
|
20230810,105400,780390110,5820,5820,5820,5820,366
|
|
20230810,105300,778259990,5810,5810,5810,5810,0
|
|
20230810,105200,778259990,5810,5810,5810,5810,0
|
|
20230810,105100,778259990,5810,5810,5810,5810,0
|
|
20230810,105000,778259990,5810,5810,5810,5810,0
|
|
20230810,104900,778259990,5810,5790,5810,5790,21
|
|
20230810,104800,778138380,5780,5780,5780,5780,0
|
|
20230810,104700,778138380,5780,5780,5780,5780,1
|
|
20230810,104600,778132600,5780,5800,5800,5780,904
|
|
20230810,104500,772897810,5800,5800,5800,5800,0
|
|
20230810,104400,772897810,5800,5800,5800,5800,0
|
|
20230810,104300,772897810,5800,5800,5800,5800,0
|
|
20230810,104200,772897810,5800,5800,5800,5800,0
|
|
20230810,104100,772897810,5800,5800,5800,5800,105
|
|
20230810,104000,772288810,5800,5800,5800,5800,2
|
|
20230810,103900,772277210,5800,5800,5800,5800,0
|
|
20230810,103800,772277210,5800,5800,5800,5800,0
|
|
20230810,103700,772277210,5800,5800,5800,5800,0
|
|
20230810,103600,772277210,5800,5800,5800,5800,2
|
|
20230810,103500,772265610,5810,5810,5810,5810,0
|
|
20230810,103400,772265610,5810,5800,5810,5800,12
|
|
20230810,103300,772195970,5810,5800,5810,5800,19
|
|
20230810,103200,772085760,5800,5790,5800,5790,106
|
|
20230810,103100,771471020,5790,5780,5800,5780,544
|
|
20230810,103000,768316770,5760,5760,5760,5760,9
|
|
20230810,102900,768264930,5770,5770,5770,5770,876
|
|
20230810,102800,763210410,5760,5760,5760,5760,16
|
|
20230810,102700,763118250,5780,5780,5780,5780,0
|
|
20230810,102600,763118250,5780,5780,5780,5780,60
|
|
20230810,102500,762771450,5780,5780,5780,5780,11
|
|
20230810,102400,762707870,5750,5750,5750,5750,0
|
|
20230810,102300,762707870,5750,5750,5750,5750,0
|
|
20230810,102200,762707870,5750,5770,5770,5750,735
|
|
20230810,102100,758471440,5770,5770,5770,5770,4
|
|
20230810,102000,758448360,5770,5750,5770,5750,408
|
|
20230810,101900,756102250,5760,5760,5760,5750,153
|
|
20230810,101800,755222270,5750,5750,5750,5750,232
|
|
20230810,101700,753888270,5770,5770,5770,5750,106
|
|
20230810,101600,753278170,5770,5770,5770,5760,65
|
|
20230810,101500,752903140,5770,5760,5770,5760,9
|
|
20230810,101400,752851260,5760,5760,5800,5760,680
|
|
20230810,101300,748923350,5750,5760,5780,5750,739
|
|
20230810,101200,744671160,5790,5780,5790,5770,218
|
|
20230810,101100,743410130,5780,5780,5780,5780,4
|
|
20230810,101000,743387010,5760,5790,5800,5750,3108
|
|
20230810,100900,725466140,5790,5810,5840,5780,53
|
|
20230810,100800,725157890,5810,5790,5810,5760,1354
|
|
20230810,100700,717315810,5780,5860,5860,5780,18200
|
|
20230810,100600,611216890,5860,5880,5880,5860,2239
|
|
20230810,100500,598072540,5870,5890,5890,5870,1224
|
|
20230810,100400,590879530,5900,5920,5920,5890,7247
|
|
20230810,100300,548114450,5920,5940,5940,5920,443
|
|
20230810,100200,545483310,5940,5940,5940,5940,280
|
|
20230810,100100,543820110,5950,5950,5950,5950,10
|
|
20230810,100000,543760610,5950,5920,5950,5910,1334
|
|
20230810,095900,535828650,5930,5930,5930,5910,1460
|
|
20230810,095800,527181250,5930,5930,5930,5930,141
|
|
20230810,095700,526345120,5920,5920,5920,5920,0
|
|
20230810,095600,526345120,5920,5920,5920,5920,206
|
|
20230810,095500,525125600,5920,5910,5920,5910,114
|
|
20230810,095400,524451260,5910,5920,5920,5910,1072
|
|
20230810,095300,518105030,5930,5950,5960,5930,2023
|
|
20230810,095200,506075770,5970,5970,6000,5970,877
|
|
20230810,095100,500839840,5970,6000,6000,5970,2744
|
|
20230810,095000,484401680,5990,5950,5990,5950,2470
|
|
20230810,094900,469622070,5940,5940,5940,5940,200
|
|
20230810,094800,468434070,5930,5950,5950,5930,4105
|
|
20230810,094700,444061710,5960,5960,5960,5960,0
|
|
20230810,094600,444061710,5960,5950,5990,5940,3344
|
|
20230810,094500,424131310,5950,5980,5980,5950,502
|
|
20230810,094400,421143380,5980,5980,5980,5980,587
|
|
20230810,094300,417633120,5950,5980,6020,5950,8038
|
|
20230810,094200,369455440,5990,5940,6000,5940,2930
|
|
20230810,094100,351992040,5950,5940,5950,5940,143
|
|
20230810,094000,351142000,5950,5960,5990,5940,2620
|
|
20230810,093900,335539670,5970,5960,5970,5950,1053
|
|
20230810,093800,329261470,5960,5970,5970,5950,3616
|
|
20230810,093700,307716640,5980,6000,6000,5970,1396
|
|
20230810,093600,299361520,6000,5960,6010,5960,9937
|
|
20230810,093500,239899310,5970,5930,5970,5930,2013
|
|
20230810,093400,227921850,5930,5930,5930,5920,2912
|
|
20230810,093300,210653710,5930,5910,5930,5900,214
|
|
20230810,093200,209387720,5920,5920,5920,5920,93
|
|
20230810,093100,208837160,5920,5900,5920,5900,296
|
|
20230810,093000,207087340,5890,5880,5890,5880,639
|
|
20230810,092900,203324720,5860,5890,5890,5860,206
|
|
20230810,092800,202117380,5890,5890,5890,5890,21
|
|
20230810,092700,201993690,5850,5860,5860,5850,701
|
|
20230810,092600,197889840,5850,5860,5860,5850,950
|
|
20230810,092500,192330200,5870,5870,5870,5870,544
|
|
20230810,092400,189136920,5870,5880,5880,5870,530
|
|
20230810,092300,186021720,5880,5870,5880,5870,459
|
|
20230810,092200,183325180,5870,5880,5880,5870,228
|
|
20230810,092100,181986040,5890,5950,5950,5890,2466
|
|
20230810,092000,167360890,5930,5930,5950,5930,623
|
|
20230810,091900,163666280,5930,5930,5930,5930,175
|
|
20230810,091800,162628530,5930,5910,5930,5910,1559
|
|
20230810,091700,153412840,5910,5880,5910,5880,453
|
|
20230810,091600,150737700,5890,5860,5890,5860,998
|
|
20230810,091500,144869940,5860,5840,5860,5830,254
|
|
20230810,091400,143384220,5860,5840,5860,5840,34
|
|
20230810,091300,143185060,5860,5830,5870,5830,131
|
|
20230810,091200,142418110,5830,5880,5880,5830,312
|
|
20230810,091100,140593150,5880,5840,5880,5820,1524
|
|
20230810,091000,131710640,5880,5860,5890,5830,578
|
|
20230810,090900,128322450,5820,5870,5870,5790,1387
|
|
20230810,090800,120219030,5880,5910,5910,5880,187
|
|
20230810,090700,119119090,5910,5920,5920,5870,1185
|
|
20230810,090600,112127420,5960,5790,5970,5790,5198
|
|
20230810,090500,81494670,5820,5820,5820,5800,802
|
|
20230810,090400,76832230,5790,5750,5850,5750,870
|
|
20230810,090300,71778550,5750,5830,5850,5750,2245
|
|
20230810,090200,58712030,5870,5860,5870,5820,1182
|
|
20230810,090100,51781490,5860,5900,5900,5790,1370
|
|
20230810,090000,43747050,5900,5730,5910,5680,4414
|