574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183100,1678464560,5660,5660,5660,5660,4349
|
|
20230908,183000,1678464560,5660,5660,5660,5660,0
|
|
20230908,182900,1678464560,5660,5660,5660,5660,0
|
|
20230908,182800,1678464560,5660,5660,5660,5660,0
|
|
20230908,182700,1678464560,5660,5660,5660,5660,0
|
|
20230908,182600,1678464560,5660,5660,5660,5660,0
|
|
20230908,182500,1678464560,5660,5660,5660,5660,0
|
|
20230908,182400,1678464560,5660,5660,5660,5660,0
|
|
20230908,182300,1678464560,5660,5660,5660,5660,0
|
|
20230908,182200,1678464560,5660,5660,5660,5660,0
|
|
20230908,182100,1678464560,5660,5660,5660,5660,0
|
|
20230908,182000,1678464560,5660,5660,5660,5660,0
|
|
20230908,181900,1678464560,5660,5660,5660,5660,0
|
|
20230908,181800,1678464560,5660,5660,5660,5660,0
|
|
20230908,181700,1678464560,5660,5660,5660,5660,0
|
|
20230908,181600,1678464560,5660,5660,5660,5660,0
|
|
20230908,181500,1678464560,5660,5660,5660,5660,0
|
|
20230908,181400,1678464560,5660,5660,5660,5660,0
|
|
20230908,181300,1678464560,5660,5660,5660,5660,0
|
|
20230908,181200,1678464560,5660,5660,5660,5660,0
|
|
20230908,181100,1678464560,5660,5660,5660,5660,0
|
|
20230908,181000,1678464560,5660,5660,5660,5660,0
|
|
20230908,180900,1678464560,5660,5660,5660,5660,0
|
|
20230908,180800,1678464560,5660,5660,5660,5660,0
|
|
20230908,180700,1678464560,5660,5660,5660,5660,0
|
|
20230908,180600,1678464560,5660,5660,5660,5660,0
|
|
20230908,180500,1678464560,5660,5660,5660,5660,0
|
|
20230908,180400,1678464560,5660,5660,5660,5660,0
|
|
20230908,180300,1678464560,5660,5660,5660,5660,0
|
|
20230908,180200,1678464560,5660,5660,5660,5660,0
|
|
20230908,180100,1678464560,5660,5660,5660,5660,4349
|
|
20230908,180000,1678464560,5660,5660,5660,5660,0
|
|
20230908,175900,1678464560,5660,5660,5660,5660,0
|
|
20230908,175800,1678464560,5660,5660,5660,5660,0
|
|
20230908,175700,1678464560,5660,5660,5660,5660,0
|
|
20230908,175600,1678464560,5660,5660,5660,5660,0
|
|
20230908,175500,1678464560,5660,5660,5660,5660,0
|
|
20230908,175400,1678464560,5660,5660,5660,5660,0
|
|
20230908,175300,1678464560,5660,5660,5660,5660,0
|
|
20230908,175200,1678464560,5660,5660,5660,5660,0
|
|
20230908,175100,1678464560,5660,5660,5660,5660,0
|
|
20230908,175000,1678464560,5660,5660,5660,5660,0
|
|
20230908,174900,1678464560,5660,5660,5660,5660,0
|
|
20230908,174800,1678464560,5660,5660,5660,5660,0
|
|
20230908,174700,1678464560,5660,5660,5660,5660,0
|
|
20230908,174600,1678464560,5660,5660,5660,5660,0
|
|
20230908,174500,1678464560,5660,5660,5660,5660,0
|
|
20230908,174400,1678464560,5660,5660,5660,5660,0
|
|
20230908,174300,1678464560,5660,5660,5660,5660,0
|
|
20230908,174200,1678464560,5660,5660,5660,5660,0
|
|
20230908,174100,1678464560,5660,5660,5660,5660,0
|
|
20230908,174000,1678464560,5660,5660,5660,5660,0
|
|
20230908,173900,1678464560,5660,5660,5660,5660,0
|
|
20230908,173800,1678464560,5660,5660,5660,5660,0
|
|
20230908,173700,1678464560,5660,5660,5660,5660,0
|
|
20230908,173600,1678464560,5660,5660,5660,5660,0
|
|
20230908,173500,1678464560,5660,5660,5660,5660,0
|
|
20230908,173400,1678464560,5660,5660,5660,5660,0
|
|
20230908,173300,1678464560,5660,5660,5660,5660,0
|
|
20230908,173200,1678464560,5660,5660,5660,5660,0
|
|
20230908,173100,1678464560,5660,5660,5660,5660,4349
|
|
20230908,173000,1678464560,5660,5660,5660,5660,0
|
|
20230908,172900,1678464560,5660,5660,5660,5660,0
|
|
20230908,172800,1678464560,5660,5660,5660,5660,0
|
|
20230908,172700,1678464560,5660,5660,5660,5660,0
|
|
20230908,172600,1678464560,5660,5660,5660,5660,0
|
|
20230908,172500,1678464560,5660,5660,5660,5660,0
|
|
20230908,172400,1678464560,5660,5660,5660,5660,0
|
|
20230908,172300,1678464560,5660,5660,5660,5660,0
|
|
20230908,172200,1678464560,5660,5660,5660,5660,0
|
|
20230908,172100,1678464560,5660,5660,5660,5660,0
|
|
20230908,172000,1678464560,5660,5660,5660,5660,0
|
|
20230908,171900,1678464560,5660,5660,5660,5660,0
|
|
20230908,171800,1678464560,5660,5660,5660,5660,0
|
|
20230908,171700,1678464560,5660,5660,5660,5660,0
|
|
20230908,171600,1678464560,5660,5660,5660,5660,0
|
|
20230908,171500,1678464560,5660,5660,5660,5660,0
|
|
20230908,171400,1678464560,5660,5660,5660,5660,0
|
|
20230908,171300,1678464560,5660,5660,5660,5660,0
|
|
20230908,171200,1678464560,5660,5660,5660,5660,0
|
|
20230908,171100,1678464560,5660,5660,5660,5660,0
|
|
20230908,171000,1678464560,5660,5660,5660,5660,0
|
|
20230908,170900,1678464560,5660,5660,5660,5660,0
|
|
20230908,170800,1678464560,5660,5660,5660,5660,0
|
|
20230908,170700,1678464560,5660,5660,5660,5660,0
|
|
20230908,170600,1678464560,5660,5660,5660,5660,0
|
|
20230908,170500,1678464560,5660,5660,5660,5660,0
|
|
20230908,170400,1678464560,5660,5660,5660,5660,0
|
|
20230908,170300,1678464560,5660,5660,5660,5660,0
|
|
20230908,170200,1678464560,5660,5660,5660,5660,0
|
|
20230908,170100,1678464560,5660,5660,5660,5660,4349
|
|
20230908,170000,1678464560,5660,5660,5660,5660,0
|
|
20230908,165900,1678464560,5660,5660,5660,5660,0
|
|
20230908,165800,1678464560,5660,5660,5660,5660,0
|
|
20230908,165700,1678464560,5660,5660,5660,5660,0
|
|
20230908,165600,1678464560,5660,5660,5660,5660,0
|
|
20230908,165500,1678464560,5660,5660,5660,5660,0
|
|
20230908,165400,1678464560,5660,5660,5660,5660,0
|
|
20230908,165300,1678464560,5660,5660,5660,5660,0
|
|
20230908,165200,1678464560,5660,5660,5660,5660,0
|
|
20230908,165100,1678464560,5660,5660,5660,5660,0
|
|
20230908,165000,1678464560,5660,5660,5660,5660,0
|
|
20230908,164900,1678464560,5660,5660,5660,5660,0
|
|
20230908,164800,1678464560,5660,5660,5660,5660,0
|
|
20230908,164700,1678464560,5660,5660,5660,5660,0
|
|
20230908,164600,1678464560,5660,5660,5660,5660,0
|
|
20230908,164500,1678464560,5660,5660,5660,5660,0
|
|
20230908,164400,1678464560,5660,5660,5660,5660,0
|
|
20230908,164300,1678464560,5660,5660,5660,5660,0
|
|
20230908,164200,1678464560,5660,5660,5660,5660,0
|
|
20230908,164100,1678464560,5660,5660,5660,5660,0
|
|
20230908,164000,1678464560,5660,5660,5660,5660,0
|
|
20230908,163900,1678464560,5660,5660,5660,5660,0
|
|
20230908,163800,1678464560,5660,5660,5660,5660,0
|
|
20230908,163700,1678464560,5660,5660,5660,5660,0
|
|
20230908,163600,1678464560,5660,5660,5660,5660,0
|
|
20230908,163500,1678464560,5660,5660,5660,5660,0
|
|
20230908,163400,1678464560,5660,5660,5660,5660,0
|
|
20230908,163300,1678464560,5660,5660,5660,5660,0
|
|
20230908,163200,1678464560,5660,5660,5660,5660,0
|
|
20230908,163100,1678464560,5660,5660,5660,5660,4349
|
|
20230908,163000,1678464560,5660,5660,5660,5660,0
|
|
20230908,162900,1678464560,5660,5660,5660,5660,0
|
|
20230908,162800,1678464560,5660,5660,5660,5660,0
|
|
20230908,162700,1678464560,5660,5660,5660,5660,0
|
|
20230908,162600,1678464560,5660,5660,5660,5660,0
|
|
20230908,162500,1678464560,5660,5660,5660,5660,0
|
|
20230908,162400,1678464560,5660,5660,5660,5660,0
|
|
20230908,162300,1678464560,5660,5660,5660,5660,0
|
|
20230908,162200,1678464560,5660,5660,5660,5660,0
|
|
20230908,162100,1678464560,5660,5660,5660,5660,0
|
|
20230908,162000,1678464560,5660,5660,5660,5660,0
|
|
20230908,161900,1678464560,5660,5660,5660,5660,0
|
|
20230908,161800,1678464560,5660,5660,5660,5660,0
|
|
20230908,161700,1678464560,5660,5660,5660,5660,0
|
|
20230908,161600,1678464560,5660,5660,5660,5660,0
|
|
20230908,161500,1678464560,5660,5660,5660,5660,0
|
|
20230908,161400,1678464560,5660,5660,5660,5660,0
|
|
20230908,161300,1678464560,5660,5660,5660,5660,0
|
|
20230908,161200,1678464560,5660,5660,5660,5660,0
|
|
20230908,161100,1678464560,5660,5660,5660,5660,0
|
|
20230908,161000,1678464560,5660,5660,5660,5660,0
|
|
20230908,160900,1678464560,5660,5660,5660,5660,0
|
|
20230908,160800,1678464560,5660,5660,5660,5660,0
|
|
20230908,160700,1678464560,5660,5660,5660,5660,0
|
|
20230908,160600,1678464560,5660,5660,5660,5660,0
|
|
20230908,160500,1678464560,5660,5660,5660,5660,0
|
|
20230908,160400,1678464560,5660,5660,5660,5660,0
|
|
20230908,160300,1678464560,5660,5660,5660,5660,0
|
|
20230908,160200,1678464560,5660,5660,5660,5660,0
|
|
20230908,160100,1678464560,5660,5660,5660,5660,4349
|
|
20230908,160000,1678464560,5660,5660,5660,5660,0
|
|
20230908,155900,1678464560,5660,5660,5660,5660,0
|
|
20230908,155800,1678464560,5660,5660,5660,5660,0
|
|
20230908,155700,1678464560,5660,5660,5660,5660,0
|
|
20230908,155600,1678464560,5660,5660,5660,5660,0
|
|
20230908,155500,1678464560,5660,5660,5660,5660,0
|
|
20230908,155400,1678464560,5660,5660,5660,5660,0
|
|
20230908,155300,1678464560,5660,5660,5660,5660,0
|
|
20230908,155200,1678464560,5660,5660,5660,5660,0
|
|
20230908,155100,1678464560,5660,5660,5660,5660,0
|
|
20230908,155000,1678464560,5660,5660,5660,5660,0
|
|
20230908,154900,1678464560,5660,5660,5660,5660,0
|
|
20230908,154800,1678464560,5660,5660,5660,5660,0
|
|
20230908,154700,1678464560,5660,5660,5660,5660,0
|
|
20230908,154600,1678464560,5660,5660,5660,5660,0
|
|
20230908,154500,1678464560,5660,5660,5660,5660,0
|
|
20230908,154400,1678464560,5660,5660,5660,5660,0
|
|
20230908,154300,1678464560,5660,5660,5660,5660,0
|
|
20230908,154200,1678464560,5660,5660,5660,5660,0
|
|
20230908,154100,1678464560,5660,5660,5660,5660,0
|
|
20230908,154000,1678464560,5660,5660,5660,5660,0
|
|
20230908,153900,1678464560,5660,5660,5660,5660,0
|
|
20230908,153800,1678464560,5660,5660,5660,5660,0
|
|
20230908,153700,1678464560,5660,5660,5660,5660,0
|
|
20230908,153600,1678464560,5660,5660,5660,5660,0
|
|
20230908,153500,1678464560,5660,5660,5660,5660,0
|
|
20230908,153400,1678464560,5660,5660,5660,5660,0
|
|
20230908,153300,1678464560,5660,5660,5660,5660,0
|
|
20230908,153200,1678464560,5660,5660,5660,5660,0
|
|
20230908,153100,1678464560,5660,5660,5660,5660,4349
|
|
20230908,153000,1678464560,5660,5660,5660,5660,4349
|
|
20230908,152900,1653849220,5630,5630,5630,5630,0
|
|
20230908,152800,1653849220,5630,5630,5630,5630,0
|
|
20230908,152700,1653849220,5630,5630,5630,5630,0
|
|
20230908,152600,1653849220,5630,5630,5630,5630,0
|
|
20230908,152500,1653849220,5630,5630,5630,5630,0
|
|
20230908,152400,1653849220,5630,5630,5630,5630,0
|
|
20230908,152300,1653849220,5630,5630,5630,5630,0
|
|
20230908,152200,1653849220,5630,5630,5630,5630,0
|
|
20230908,152100,1653849220,5630,5630,5630,5630,0
|
|
20230908,152000,1653849220,5630,5630,5630,5630,0
|
|
20230908,151900,1653849220,5630,5660,5670,5630,786
|
|
20230908,151800,1649406520,5660,5650,5660,5650,346
|
|
20230908,151700,1647451290,5660,5660,5660,5630,6291
|
|
20230908,151600,1611970900,5660,5650,5660,5650,448
|
|
20230908,151500,1609437220,5660,5660,5660,5640,2185
|
|
20230908,151400,1597089700,5660,5650,5660,5650,1904
|
|
20230908,151300,1586331110,5650,5640,5650,5640,148
|
|
20230908,151200,1585494920,5630,5620,5670,5620,18074
|
|
20230908,151100,1483349550,5620,5620,5620,5620,716
|
|
20230908,151000,1479325630,5620,5620,5620,5620,265
|
|
20230908,150900,1477836330,5620,5610,5620,5610,1182
|
|
20230908,150800,1471204430,5610,5610,5620,5610,2806
|
|
20230908,150700,1455456650,5610,5620,5620,5610,111
|
|
20230908,150600,1454833490,5620,5610,5620,5600,1638
|
|
20230908,150500,1445637970,5610,5620,5620,5600,260
|
|
20230908,150400,1444180050,5620,5620,5620,5610,5995
|
|
20230908,150300,1410545710,5620,5610,5620,5610,495
|
|
20230908,150200,1407768350,5620,5620,5620,5610,531
|
|
20230908,150100,1404788270,5620,5610,5620,5610,98
|
|
20230908,150000,1404238390,5620,5610,5620,5610,66
|
|
20230908,145900,1403868060,5610,5600,5610,5600,237
|
|
20230908,145800,1402540110,5600,5620,5620,5600,352
|
|
20230908,145700,1400568270,5600,5610,5620,5600,301
|
|
20230908,145600,1398879600,5610,5600,5610,5600,3364
|
|
20230908,145500,1380007600,5610,5610,5610,5600,593
|
|
20230908,145400,1376685940,5600,5610,5610,5600,303
|
|
20230908,145300,1374988150,5610,5610,5610,5600,2164
|
|
20230908,145200,1362848120,5600,5610,5610,5600,118
|
|
20230908,145100,1362186190,5610,5600,5610,5600,199
|
|
20230908,145000,1361069840,5610,5610,5610,5610,96
|
|
20230908,144900,1360531280,5610,5610,5610,5610,89
|
|
20230908,144800,1360031990,5610,5610,5610,5610,2226
|
|
20230908,144700,1347544130,5610,5600,5610,5600,332
|
|
20230908,144600,1345683560,5600,5610,5610,5600,433
|
|
20230908,144500,1343258430,5600,5610,5610,5600,95
|
|
20230908,144400,1342725530,5610,5600,5610,5600,387
|
|
20230908,144300,1340554500,5600,5600,5600,5600,5
|
|
20230908,144200,1340526500,5610,5600,5610,5600,80
|
|
20230908,144100,1340077740,5600,5600,5610,5600,1034
|
|
20230908,144000,1334284560,5590,5600,5600,5590,212
|
|
20230908,143900,1333098910,5600,5600,5600,5600,33
|
|
20230908,143800,1332914110,5590,5600,5600,5590,101
|
|
20230908,143700,1332348550,5600,5610,5610,5600,453
|
|
20230908,143600,1329811450,5610,5610,5610,5610,93
|
|
20230908,143500,1329289720,5610,5610,5610,5600,130
|
|
20230908,143400,1328560470,5610,5600,5610,5600,40
|
|
20230908,143300,1328336140,5600,5610,5610,5600,83
|
|
20230908,143200,1327870590,5600,5600,5600,5600,310
|
|
20230908,143100,1326134590,5610,5600,5610,5600,847
|
|
20230908,143000,1321390420,5600,5610,5610,5600,341
|
|
20230908,142900,1319479660,5610,5610,5610,5610,144
|
|
20230908,142800,1318671820,5610,5610,5610,5600,155
|
|
20230908,142700,1317802310,5600,5600,5600,5600,794
|
|
20230908,142600,1313355910,5610,5610,5610,5600,1044
|
|
20230908,142500,1307509110,5610,5590,5610,5590,326
|
|
20230908,142400,1305683600,5600,5600,5600,5590,935
|
|
20230908,142300,1300447670,5600,5600,5600,5590,184
|
|
20230908,142200,1299417320,5600,5600,5600,5600,99
|
|
20230908,142100,1298862920,5590,5590,5590,5590,486
|
|
20230908,142000,1296146180,5600,5600,5600,5600,98
|
|
20230908,141900,1295597380,5590,5600,5600,5590,165
|
|
20230908,141800,1294674380,5600,5590,5600,5590,73
|
|
20230908,141700,1294265630,5590,5590,5600,5590,1101
|
|
20230908,141600,1288110720,5600,5590,5600,5590,210
|
|
20230908,141500,1286935440,5600,5580,5600,5580,133
|
|
20230908,141400,1286191250,5580,5610,5610,5580,888
|
|
20230908,141300,1281224160,5610,5600,5610,5600,1049
|
|
20230908,141200,1275349370,5590,5600,5600,5590,103
|
|
20230908,141100,1274772620,5600,5600,5600,5590,67
|
|
20230908,141000,1274397460,5600,5590,5600,5590,128
|
|
20230908,140900,1273681590,5590,5590,5590,5580,65
|
|
20230908,140800,1273318280,5590,5590,5590,5590,40
|
|
20230908,140700,1273094680,5590,5580,5590,5580,38
|
|
20230908,140600,1272882310,5590,5590,5590,5590,254
|
|
20230908,140500,1271462450,5580,5580,5580,5580,389
|
|
20230908,140400,1269291830,5580,5580,5580,5570,193
|
|
20230908,140300,1268215030,5580,5580,5580,5580,275
|
|
20230908,140200,1266680530,5580,5570,5580,5570,37
|
|
20230908,140100,1266474110,5580,5580,5580,5580,136
|
|
20230908,140000,1265715230,5570,5590,5590,5570,1004
|
|
20230908,135900,1260117780,5590,5570,5590,5570,187
|
|
20230908,135800,1259073380,5580,5580,5580,5580,75
|
|
20230908,135700,1258654880,5580,5580,5580,5580,1366
|
|
20230908,135600,1251032600,5590,5580,5590,5580,4660
|
|
20230908,135500,1225025650,5580,5600,5600,5580,42
|
|
20230908,135400,1224790550,5590,5590,5590,5590,333
|
|
20230908,135300,1222929080,5600,5580,5600,5580,2149
|
|
20230908,135200,1210935890,5580,5580,5580,5580,206
|
|
20230908,135100,1209786410,5590,5590,5600,5590,2563
|
|
20230908,135000,1195458680,5600,5610,5610,5600,117
|
|
20230908,134900,1194802830,5600,5600,5600,5600,1145
|
|
20230908,134800,1188390830,5590,5600,5600,5590,42
|
|
20230908,134700,1188155680,5600,5600,5600,5600,67
|
|
20230908,134600,1187780480,5600,5600,5600,5590,98
|
|
20230908,134500,1187231720,5600,5600,5600,5590,740
|
|
20230908,134400,1183087760,5610,5610,5610,5610,109
|
|
20230908,134300,1182476270,5610,5600,5610,5600,102
|
|
20230908,134200,1181904100,5600,5600,5600,5600,546
|
|
20230908,134100,1178846500,5600,5600,5600,5600,57
|
|
20230908,134000,1178527300,5600,5600,5610,5600,2462
|
|
20230908,133900,1164739650,5600,5610,5610,5600,195
|
|
20230908,133800,1163645740,5610,5610,5610,5610,1230
|
|
20230908,133700,1156745440,5620,5620,5620,5620,121
|
|
20230908,133600,1156065420,5620,5610,5620,5610,1171
|
|
20230908,133500,1149494610,5610,5610,5610,5610,33
|
|
20230908,133400,1149309480,5610,5610,5610,5600,246
|
|
20230908,133300,1147929460,5600,5600,5600,5600,7
|
|
20230908,133200,1147890260,5610,5610,5610,5600,344
|
|
20230908,133100,1145962270,5600,5610,5610,5600,153
|
|
20230908,133000,1145103980,5610,5610,5610,5600,1158
|
|
20230908,132900,1138609100,5600,5600,5600,5590,2808
|
|
20230908,132800,1122884340,5600,5600,5600,5600,2
|
|
20230908,132700,1122873140,5600,5600,5600,5590,302
|
|
20230908,132600,1121182980,5600,5590,5600,5580,476
|
|
20230908,132500,1118521860,5590,5590,5590,5590,528
|
|
20230908,132400,1115570340,5590,5600,5600,5590,417
|
|
20230908,132300,1113235500,5600,5610,5610,5600,35
|
|
20230908,132200,1113039160,5600,5610,5610,5600,60
|
|
20230908,132100,1112702600,5610,5600,5610,5600,77
|
|
20230908,132000,1112270720,5590,5600,5600,5590,49
|
|
20230908,131900,1111996370,5610,5590,5610,5590,62
|
|
20230908,131800,1111648630,5590,5600,5610,5590,488
|
|
20230908,131700,1108915750,5600,5590,5600,5590,716
|
|
20230908,131600,1104908190,5600,5590,5600,5590,639
|
|
20230908,131500,1101336170,5590,5610,5610,5590,1608
|
|
20230908,131400,1092335230,5610,5610,5610,5610,43
|
|
20230908,131300,1092094000,5600,5600,5610,5600,138
|
|
20230908,131200,1091320870,5600,5600,5610,5600,360
|
|
20230908,131100,1089304300,5610,5600,5610,5600,509
|
|
20230908,131000,1086453400,5610,5620,5620,5600,1505
|
|
20230908,130900,1078024030,5610,5610,5610,5610,160
|
|
20230908,130800,1077126430,5610,5620,5620,5610,103
|
|
20230908,130700,1076547610,5620,5610,5620,5610,565
|
|
20230908,130600,1073377020,5620,5620,5620,5620,102
|
|
20230908,130500,1072803780,5620,5620,5620,5610,143
|
|
20230908,130400,1072000160,5610,5610,5610,5610,28
|
|
20230908,130300,1071843080,5610,5600,5610,5600,16
|
|
20230908,130200,1071753370,5610,5600,5610,5600,431
|
|
20230908,130100,1069339600,5590,5600,5600,5590,258
|
|
20230908,130000,1067894840,5600,5590,5600,5590,80
|
|
20230908,125900,1067446880,5590,5590,5590,5590,164
|
|
20230908,125800,1066530120,5590,5600,5610,5590,282
|
|
20230908,125700,1064953610,5610,5600,5610,5600,283
|
|
20230908,125600,1063368310,5600,5600,5600,5600,270
|
|
20230908,125500,1061856310,5600,5600,5600,5600,83
|
|
20230908,125400,1061391510,5580,5590,5600,5580,1004
|
|
20230908,125300,1055774520,5590,5570,5590,5570,5
|
|
20230908,125200,1055746650,5590,5580,5590,5580,1689
|
|
20230908,125100,1046311240,5580,5580,5580,5580,5
|
|
20230908,125000,1046283340,5590,5580,5590,5570,413
|
|
20230908,124900,1043978350,5580,5580,5580,5570,105
|
|
20230908,124800,1043392500,5580,5590,5590,5580,1120
|
|
20230908,124700,1037142270,5580,5580,5590,5580,205
|
|
20230908,124600,1035998040,5590,5590,5590,5580,103
|
|
20230908,124500,1035422320,5580,5580,5580,5580,141
|
|
20230908,124400,1034635540,5580,5570,5580,5570,37
|
|
20230908,124300,1034429120,5580,5580,5580,5580,98
|
|
20230908,124200,1033882280,5580,5570,5580,5570,70
|
|
20230908,124100,1033491720,5580,5570,5580,5570,38
|
|
20230908,124000,1033279730,5580,5590,5590,5580,1891
|
|
20230908,123900,1022727900,5590,5580,5590,5580,110
|
|
20230908,123800,1022113090,5590,5590,5590,5590,85
|
|
20230908,123700,1021637940,5590,5580,5590,5580,101
|
|
20230908,123600,1021073580,5580,5590,5590,5580,606
|
|
20230908,123500,1017686110,5590,5590,5590,5580,185
|
|
20230908,123400,1016652000,5580,5590,5590,5580,2246
|
|
20230908,123300,1004114590,5600,5590,5600,5590,113
|
|
20230908,123200,1003482080,5580,5580,5580,5580,54
|
|
20230908,123100,1003180760,5590,5590,5590,5590,43
|
|
20230908,123000,1002940390,5590,5590,5590,5580,153
|
|
20230908,122900,1002085160,5580,5580,5580,5580,7
|
|
20230908,122800,1002046100,5580,5600,5600,5580,392
|
|
20230908,122700,999854860,5600,5590,5600,5590,1149
|
|
20230908,122600,993431610,5600,5610,5610,5600,112
|
|
20230908,122500,992803940,5600,5590,5600,5590,37
|
|
20230908,122400,992596780,5600,5600,5600,5600,0
|
|
20230908,122300,992596780,5600,5600,5600,5590,469
|
|
20230908,122200,989970430,5600,5600,5600,5600,62
|
|
20230908,122100,989623230,5590,5610,5610,5590,484
|
|
20230908,122000,986912510,5610,5600,5610,5600,402
|
|
20230908,121900,984660330,5610,5610,5610,5610,33
|
|
20230908,121800,984475200,5610,5600,5610,5600,60
|
|
20230908,121700,984138650,5610,5610,5610,5610,99
|
|
20230908,121600,983583260,5600,5610,5610,5600,83
|
|
20230908,121500,983117670,5610,5600,5610,5600,1012
|
|
20230908,121400,977450390,5610,5610,5610,5610,105
|
|
20230908,121300,976861340,5610,5610,5610,5610,482
|
|
20230908,121200,974157320,5620,5610,5620,5610,40
|
|
20230908,121100,973932590,5610,5620,5630,5610,85
|
|
20230908,121000,973454470,5620,5620,5620,5620,66
|
|
20230908,120900,973083550,5610,5630,5630,5610,551
|
|
20230908,120800,969985470,5620,5630,5630,5620,36
|
|
20230908,120700,969782830,5630,5630,5630,5630,65
|
|
20230908,120600,969416880,5620,5620,5640,5620,100
|
|
20230908,120500,968853650,5630,5630,5630,5630,67
|
|
20230908,120400,968476440,5630,5620,5630,5620,584
|
|
20230908,120300,965188530,5630,5630,5630,5630,35
|
|
20230908,120200,964991480,5620,5620,5630,5620,377
|
|
20230908,120100,962872650,5620,5610,5620,5610,143
|
|
20230908,120000,962069040,5610,5610,5610,5610,4
|
|
20230908,115900,962046600,5610,5620,5620,5610,57
|
|
20230908,115800,961726300,5620,5620,5620,5610,304
|
|
20230908,115700,960017850,5610,5610,5610,5610,5
|
|
20230908,115600,959989800,5610,5610,5620,5600,73
|
|
20230908,115500,959579820,5610,5620,5620,5610,2039
|
|
20230908,115400,948120710,5610,5630,5630,5610,1457
|
|
20230908,115300,939938050,5620,5610,5620,5610,37
|
|
20230908,115200,939730150,5610,5610,5620,5610,40
|
|
20230908,115100,939505420,5630,5620,5630,5620,324
|
|
20230908,115000,937684030,5610,5620,5620,5610,244
|
|
20230908,114900,936312790,5630,5620,5630,5620,69
|
|
20230908,114800,935924420,5630,5600,5630,5600,1403
|
|
20230908,114700,928062520,5590,5600,5600,5590,83
|
|
20230908,114600,927597790,5600,5600,5600,5600,0
|
|
20230908,114500,927597790,5600,5590,5600,5590,150
|
|
20230908,114400,926758170,5590,5590,5600,5590,127
|
|
20230908,114300,926047370,5590,5590,5590,5590,5
|
|
20230908,114200,926019420,5600,5610,5610,5600,219
|
|
20230908,114100,924791570,5600,5600,5600,5600,576
|
|
20230908,114000,921565970,5610,5600,5610,5600,40
|
|
20230908,113900,921341650,5610,5600,5610,5600,90
|
|
20230908,113800,920836780,5610,5610,5610,5600,71
|
|
20230908,113700,920438510,5610,5610,5610,5600,121
|
|
20230908,113600,919760100,5610,5600,5610,5600,1373
|
|
20230908,113500,912070930,5600,5590,5600,5590,1252
|
|
20230908,113400,905059770,5580,5600,5610,5580,2070
|
|
20230908,113300,893491590,5600,5600,5600,5590,1083
|
|
20230908,113200,887426850,5590,5610,5610,5590,110
|
|
20230908,113100,886810470,5590,5580,5600,5580,49
|
|
20230908,113000,886536340,5580,5580,5580,5580,2000
|
|
20230908,112900,875376340,5580,5610,5610,5580,885
|
|
20230908,112800,870425970,5620,5610,5620,5580,1063
|
|
20230908,112700,864484470,5610,5600,5610,5600,627
|
|
20230908,112600,860972570,5600,5600,5600,5590,138
|
|
20230908,112500,860199860,5600,5590,5600,5590,1120
|
|
20230908,112400,853937190,5570,5580,5580,5570,898
|
|
20230908,112300,848933640,5580,5570,5580,5570,921
|
|
20230908,112200,843801040,5580,5580,5580,5580,351
|
|
20230908,112100,841842460,5590,5590,5590,5570,2163
|
|
20230908,112000,829792010,5580,5590,5590,5580,162
|
|
20230908,111900,828887200,5580,5580,5590,5580,129
|
|
20230908,111800,828166670,5580,5580,5580,5580,153
|
|
20230908,111700,827312930,5580,5580,5590,5580,538
|
|
20230908,111600,824310410,5590,5580,5590,5580,106
|
|
20230908,111500,823717940,5590,5570,5590,5570,61
|
|
20230908,111400,823377010,5570,5570,5570,5570,65
|
|
20230908,111300,823014960,5570,5590,5590,5570,2116
|
|
20230908,111200,811221340,5590,5590,5590,5580,87
|
|
20230908,111100,810735110,5580,5580,5580,5580,669
|
|
20230908,111000,807002090,5570,5580,5580,5570,173
|
|
20230908,110900,806036870,5570,5570,5580,5570,203
|
|
20230908,110800,804905980,5580,5580,5580,5570,380
|
|
20230908,110700,802785920,5580,5580,5580,5570,145
|
|
20230908,110600,801976850,5570,5590,5590,5570,161
|
|
20230908,110500,801079030,5580,5600,5600,5580,1165
|
|
20230908,110400,794576610,5600,5600,5600,5590,129
|
|
20230908,110300,793855030,5590,5600,5600,5590,180
|
|
20230908,110200,792847120,5600,5590,5600,5590,63
|
|
20230908,110100,792494390,5600,5580,5600,5580,2577
|
|
20230908,110000,778098830,5580,5580,5580,5570,140
|
|
20230908,105900,777317990,5580,5560,5580,5560,24
|
|
20230908,105800,777184200,5580,5580,5580,5570,311
|
|
20230908,105700,775451360,5580,5580,5590,5580,152
|
|
20230908,105600,774602170,5580,5570,5580,5560,635
|
|
20230908,105500,771066870,5580,5570,5590,5570,213
|
|
20230908,105400,769877590,5580,5590,5590,5580,1384
|
|
20230908,105300,762153750,5590,5590,5590,5580,86
|
|
20230908,105200,761673050,5590,5580,5590,5580,30
|
|
20230908,105100,761505520,5590,5580,5590,5580,162
|
|
20230908,105000,760600540,5590,5590,5590,5580,188
|
|
20230908,104900,759549660,5590,5590,5590,5580,1036
|
|
20230908,104800,753758450,5600,5600,5600,5590,109
|
|
20230908,104700,753148090,5590,5600,5600,5590,1475
|
|
20230908,104600,744902440,5590,5600,5600,5590,129
|
|
20230908,104500,744180310,5600,5610,5610,5600,378
|
|
20230908,104400,742062960,5600,5600,5610,5590,1494
|
|
20230908,104300,733704320,5600,5600,5610,5600,807
|
|
20230908,104200,729184790,5610,5610,5610,5610,118
|
|
20230908,104100,728522810,5610,5610,5610,5600,753
|
|
20230908,104000,724304350,5610,5610,5610,5610,145
|
|
20230908,103900,723490900,5600,5600,5610,5600,410
|
|
20230908,103800,721194730,5610,5610,5610,5610,336
|
|
20230908,103700,719309770,5600,5610,5620,5600,235
|
|
20230908,103600,717989480,5620,5610,5620,5600,1115
|
|
20230908,103500,711733690,5610,5590,5610,5590,223
|
|
20230908,103400,710484790,5590,5610,5610,5590,169
|
|
20230908,103300,709538810,5610,5590,5610,5590,62
|
|
20230908,103200,709191110,5600,5600,5610,5600,431
|
|
20230908,103100,706777370,5600,5590,5610,5590,226
|
|
20230908,103000,705511100,5610,5610,5630,5600,2053
|
|
20230908,102900,694008880,5630,5620,5630,5610,1055
|
|
20230908,102800,688079690,5620,5600,5620,5600,110
|
|
20230908,102700,687462040,5600,5630,5630,5600,204
|
|
20230908,102600,686318140,5630,5610,5630,5610,3168
|
|
20230908,102500,668512670,5610,5600,5610,5600,219
|
|
20230908,102400,667285150,5610,5610,5610,5600,147
|
|
20230908,102300,666461020,5600,5600,5610,5600,970
|
|
20230908,102200,661028780,5600,5600,5600,5590,331
|
|
20230908,102100,659175250,5600,5600,5600,5600,177
|
|
20230908,102000,658184050,5590,5600,5600,5590,21
|
|
20230908,101900,658066520,5590,5580,5590,5570,237
|
|
20230908,101800,656744520,5580,5580,5580,5580,91
|
|
20230908,101700,656236740,5580,5590,5600,5580,2021
|
|
20230908,101600,644942410,5590,5580,5590,5580,854
|
|
20230908,101500,640176350,5570,5560,5580,5560,717
|
|
20230908,101400,636182820,5570,5560,5570,5560,160
|
|
20230908,101300,635292150,5570,5570,5580,5570,46
|
|
20230908,101200,635035800,5570,5570,5580,5560,771
|
|
20230908,101100,630741230,5570,5580,5580,5560,648
|
|
20230908,101000,627130530,5580,5570,5580,5570,17
|
|
20230908,100900,627035710,5580,5590,5590,5540,1861
|
|
20230908,100800,616700120,5580,5540,5580,5540,5424
|
|
20230908,100700,586536390,5540,5550,5550,5540,37
|
|
20230908,100600,586331070,5550,5540,5550,5540,173
|
|
20230908,100500,585371580,5550,5530,5550,5530,535
|
|
20230908,100400,582411430,5530,5550,5550,5530,42
|
|
20230908,100300,582178390,5550,5540,5550,5520,440
|
|
20230908,100200,579746100,5550,5550,5550,5540,321
|
|
20230908,100100,577966600,5550,5550,5550,5530,3616
|
|
20230908,100000,557968440,5550,5540,5550,5520,4716
|
|
20230908,095900,531924130,5540,5530,5540,5530,88
|
|
20230908,095800,531437110,5530,5540,5550,5530,6962
|
|
20230908,095700,492920470,5540,5530,5550,5530,819
|
|
20230908,095600,488379710,5530,5540,5540,5530,1833
|
|
20230908,095500,478230260,5530,5530,5530,5520,2280
|
|
20230908,095400,465626650,5530,5530,5540,5530,45
|
|
20230908,095300,465377470,5530,5540,5540,5530,1129
|
|
20230908,095200,459126180,5540,5530,5540,5530,175
|
|
20230908,095100,458157200,5530,5530,5540,5530,671
|
|
20230908,095000,454446540,5530,5540,5550,5530,2005
|
|
20230908,094900,443352830,5540,5540,5540,5530,1541
|
|
20230908,094800,434817090,5540,5540,5550,5540,1321
|
|
20230908,094700,427498740,5540,5550,5550,5540,247
|
|
20230908,094600,426128380,5560,5540,5560,5540,1026
|
|
20230908,094500,420434100,5540,5540,5540,5530,1895
|
|
20230908,094400,409935830,5540,5540,5540,5520,729
|
|
20230908,094300,405905010,5530,5550,5550,5530,671
|
|
20230908,094200,402189910,5540,5540,5540,5530,2296
|
|
20230908,094100,389485980,5540,5540,5550,5540,971
|
|
20230908,094000,384106280,5540,5540,5540,5540,927
|
|
20230908,093900,378970700,5540,5540,5540,5540,570
|
|
20230908,093800,375812900,5540,5540,5550,5540,230
|
|
20230908,093700,374537490,5540,5550,5550,5530,4886
|
|
20230908,093600,347494660,5540,5560,5560,5540,6435
|
|
20230908,093500,311792220,5550,5570,5570,5550,1888
|
|
20230908,093400,301293550,5570,5570,5590,5570,52
|
|
20230908,093300,301003750,5570,5560,5590,5560,1048
|
|
20230908,093200,295163990,5560,5550,5560,5550,2968
|
|
20230908,093100,278662560,5560,5560,5570,5550,1082
|
|
20230908,093000,272646670,5570,5560,5570,5560,2812
|
|
20230908,092900,257011860,5560,5560,5560,5560,474
|
|
20230908,092800,254376420,5560,5570,5570,5560,586
|
|
20230908,092700,251112490,5570,5580,5580,5570,1318
|
|
20230908,092600,243764710,5580,5590,5600,5580,2967
|
|
20230908,092500,227179220,5600,5610,5610,5600,369
|
|
20230908,092400,225112740,5610,5600,5610,5600,827
|
|
20230908,092300,220481390,5600,5600,5600,5590,3039
|
|
20230908,092200,203463030,5600,5610,5610,5600,511
|
|
20230908,092100,200601330,5600,5610,5620,5600,2250
|
|
20230908,092000,187985080,5610,5610,5620,5610,55
|
|
20230908,091900,187676520,5620,5630,5630,5610,2566
|
|
20230908,091800,173252810,5630,5630,5640,5630,1741
|
|
20230908,091700,163449920,5620,5620,5630,5620,985
|
|
20230908,091600,157913370,5620,5630,5630,5620,30
|
|
20230908,091500,157744570,5630,5640,5640,5620,534
|
|
20230908,091400,154737950,5640,5640,5640,5630,787
|
|
20230908,091300,150299330,5620,5620,5620,5620,0
|
|
20230908,091200,150299330,5620,5630,5630,5610,3330
|
|
20230908,091100,131587980,5650,5640,5660,5640,1679
|
|
20230908,091000,122112290,5660,5640,5660,5620,1634
|
|
20230908,090900,112893350,5640,5640,5640,5630,637
|
|
20230908,090800,109306970,5630,5630,5640,5630,1068
|
|
20230908,090700,103294110,5630,5630,5640,5630,640
|
|
20230908,090600,99690900,5620,5610,5620,5600,3957
|
|
20230908,090500,77486080,5600,5610,5620,5600,435
|
|
20230908,090400,75045920,5610,5610,5620,5610,1158
|
|
20230908,090300,68547150,5610,5600,5610,5600,1511
|
|
20230908,090200,60085460,5600,5610,5610,5590,1254
|
|
20230908,090100,53068630,5600,5610,5610,5590,5713
|
|
20230908,090000,21072610,5610,5600,5640,5600,3609
|