580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,183700,866573250,5590,5590,5590,5590,1977
|
|
20230816,183600,866573250,5590,5590,5590,5590,0
|
|
20230816,183500,866573250,5590,5590,5590,5590,0
|
|
20230816,183400,866573250,5590,5590,5590,5590,0
|
|
20230816,183300,866573250,5590,5590,5590,5590,0
|
|
20230816,183200,866573250,5590,5590,5590,5590,0
|
|
20230816,183100,866573250,5590,5590,5590,5590,0
|
|
20230816,183000,866573250,5590,5590,5590,5590,0
|
|
20230816,182900,866573250,5590,5590,5590,5590,0
|
|
20230816,182800,866573250,5590,5590,5590,5590,0
|
|
20230816,182700,866573250,5590,5590,5590,5590,0
|
|
20230816,182600,866573250,5590,5590,5590,5590,0
|
|
20230816,182500,866573250,5590,5590,5590,5590,0
|
|
20230816,182400,866573250,5590,5590,5590,5590,0
|
|
20230816,182300,866573250,5590,5590,5590,5590,0
|
|
20230816,182200,866573250,5590,5590,5590,5590,0
|
|
20230816,182100,866573250,5590,5590,5590,5590,0
|
|
20230816,182000,866573250,5590,5590,5590,5590,0
|
|
20230816,181900,866573250,5590,5590,5590,5590,0
|
|
20230816,181800,866573250,5590,5590,5590,5590,0
|
|
20230816,181700,866573250,5590,5590,5590,5590,0
|
|
20230816,181600,866573250,5590,5590,5590,5590,0
|
|
20230816,181500,866573250,5590,5590,5590,5590,0
|
|
20230816,181400,866573250,5590,5590,5590,5590,0
|
|
20230816,181300,866573250,5590,5590,5590,5590,0
|
|
20230816,181200,866573250,5590,5590,5590,5590,0
|
|
20230816,181100,866573250,5590,5590,5590,5590,0
|
|
20230816,181000,866573250,5590,5590,5590,5590,0
|
|
20230816,180900,866573250,5590,5590,5590,5590,0
|
|
20230816,180800,866573250,5590,5590,5590,5590,0
|
|
20230816,180700,866573250,5590,5590,5590,5590,1977
|
|
20230816,180600,866573250,5590,5590,5590,5590,0
|
|
20230816,180500,866573250,5590,5590,5590,5590,0
|
|
20230816,180400,866573250,5590,5590,5590,5590,0
|
|
20230816,180300,866573250,5590,5590,5590,5590,0
|
|
20230816,180200,866573250,5590,5590,5590,5590,0
|
|
20230816,180100,866573250,5590,5590,5590,5590,0
|
|
20230816,180000,866573250,5590,5590,5590,5590,0
|
|
20230816,175900,866573250,5590,5590,5590,5590,0
|
|
20230816,175800,866573250,5590,5590,5590,5590,0
|
|
20230816,175700,866573250,5590,5590,5590,5590,0
|
|
20230816,175600,866573250,5590,5590,5590,5590,0
|
|
20230816,175500,866573250,5590,5590,5590,5590,0
|
|
20230816,175400,866573250,5590,5590,5590,5590,0
|
|
20230816,175300,866573250,5590,5590,5590,5590,0
|
|
20230816,175200,866573250,5590,5590,5590,5590,0
|
|
20230816,175100,866573250,5590,5590,5590,5590,0
|
|
20230816,175000,866573250,5590,5590,5590,5590,0
|
|
20230816,174900,866573250,5590,5590,5590,5590,0
|
|
20230816,174800,866573250,5590,5590,5590,5590,0
|
|
20230816,174700,866573250,5590,5590,5590,5590,0
|
|
20230816,174600,866573250,5590,5590,5590,5590,0
|
|
20230816,174500,866573250,5590,5590,5590,5590,0
|
|
20230816,174400,866573250,5590,5590,5590,5590,0
|
|
20230816,174300,866573250,5590,5590,5590,5590,0
|
|
20230816,174200,866573250,5590,5590,5590,5590,0
|
|
20230816,174100,866573250,5590,5590,5590,5590,0
|
|
20230816,174000,866573250,5590,5590,5590,5590,0
|
|
20230816,173900,866573250,5590,5590,5590,5590,0
|
|
20230816,173800,866573250,5590,5590,5590,5590,0
|
|
20230816,173700,866573250,5590,5590,5590,5590,1977
|
|
20230816,173600,866573250,5590,5590,5590,5590,0
|
|
20230816,173500,866573250,5590,5590,5590,5590,0
|
|
20230816,173400,866573250,5590,5590,5590,5590,0
|
|
20230816,173300,866573250,5590,5590,5590,5590,0
|
|
20230816,173200,866573250,5590,5590,5590,5590,0
|
|
20230816,173100,866573250,5590,5590,5590,5590,0
|
|
20230816,173000,866573250,5590,5590,5590,5590,0
|
|
20230816,172900,866573250,5590,5590,5590,5590,0
|
|
20230816,172800,866573250,5590,5590,5590,5590,0
|
|
20230816,172700,866573250,5590,5590,5590,5590,0
|
|
20230816,172600,866573250,5590,5590,5590,5590,0
|
|
20230816,172500,866573250,5590,5590,5590,5590,0
|
|
20230816,172400,866573250,5590,5590,5590,5590,0
|
|
20230816,172300,866573250,5590,5590,5590,5590,0
|
|
20230816,172200,866573250,5590,5590,5590,5590,0
|
|
20230816,172100,866573250,5590,5590,5590,5590,0
|
|
20230816,172000,866573250,5590,5590,5590,5590,0
|
|
20230816,171900,866573250,5590,5590,5590,5590,0
|
|
20230816,171800,866573250,5590,5590,5590,5590,0
|
|
20230816,171700,866573250,5590,5590,5590,5590,0
|
|
20230816,171600,866573250,5590,5590,5590,5590,0
|
|
20230816,171500,866573250,5590,5590,5590,5590,0
|
|
20230816,171400,866573250,5590,5590,5590,5590,0
|
|
20230816,171300,866573250,5590,5590,5590,5590,0
|
|
20230816,171200,866573250,5590,5590,5590,5590,0
|
|
20230816,171100,866573250,5590,5590,5590,5590,0
|
|
20230816,171000,866573250,5590,5590,5590,5590,0
|
|
20230816,170900,866573250,5590,5590,5590,5590,0
|
|
20230816,170800,866573250,5590,5590,5590,5590,0
|
|
20230816,170700,866573250,5590,5590,5590,5590,1977
|
|
20230816,170600,866573250,5590,5590,5590,5590,0
|
|
20230816,170500,866573250,5590,5590,5590,5590,0
|
|
20230816,170400,866573250,5590,5590,5590,5590,0
|
|
20230816,170300,866573250,5590,5590,5590,5590,0
|
|
20230816,170200,866573250,5590,5590,5590,5590,0
|
|
20230816,170100,866573250,5590,5590,5590,5590,0
|
|
20230816,170000,866573250,5590,5590,5590,5590,0
|
|
20230816,165900,866573250,5590,5590,5590,5590,0
|
|
20230816,165800,866573250,5590,5590,5590,5590,0
|
|
20230816,165700,866573250,5590,5590,5590,5590,0
|
|
20230816,165600,866573250,5590,5590,5590,5590,0
|
|
20230816,165500,866573250,5590,5590,5590,5590,0
|
|
20230816,165400,866573250,5590,5590,5590,5590,0
|
|
20230816,165300,866573250,5590,5590,5590,5590,0
|
|
20230816,165200,866573250,5590,5590,5590,5590,0
|
|
20230816,165100,866573250,5590,5590,5590,5590,0
|
|
20230816,165000,866573250,5590,5590,5590,5590,0
|
|
20230816,164900,866573250,5590,5590,5590,5590,0
|
|
20230816,164800,866573250,5590,5590,5590,5590,0
|
|
20230816,164700,866573250,5590,5590,5590,5590,0
|
|
20230816,164600,866573250,5590,5590,5590,5590,0
|
|
20230816,164500,866573250,5590,5590,5590,5590,0
|
|
20230816,164400,866573250,5590,5590,5590,5590,0
|
|
20230816,164300,866573250,5590,5590,5590,5590,0
|
|
20230816,164200,866573250,5590,5590,5590,5590,0
|
|
20230816,164100,866573250,5590,5590,5590,5590,0
|
|
20230816,164000,866573250,5590,5590,5590,5590,0
|
|
20230816,163900,866573250,5590,5590,5590,5590,0
|
|
20230816,163800,866573250,5590,5590,5590,5590,0
|
|
20230816,163700,866573250,5590,5590,5590,5590,1977
|
|
20230816,163600,866573250,5590,5590,5590,5590,0
|
|
20230816,163500,866573250,5590,5590,5590,5590,0
|
|
20230816,163400,866573250,5590,5590,5590,5590,0
|
|
20230816,163300,866573250,5590,5590,5590,5590,0
|
|
20230816,163200,866573250,5590,5590,5590,5590,0
|
|
20230816,163100,866573250,5590,5590,5590,5590,0
|
|
20230816,163000,866573250,5590,5590,5590,5590,0
|
|
20230816,162900,866573250,5590,5590,5590,5590,0
|
|
20230816,162800,866573250,5590,5590,5590,5590,0
|
|
20230816,162700,866573250,5590,5590,5590,5590,0
|
|
20230816,162600,866573250,5590,5590,5590,5590,0
|
|
20230816,162500,866573250,5590,5590,5590,5590,0
|
|
20230816,162400,866573250,5590,5590,5590,5590,0
|
|
20230816,162300,866573250,5590,5590,5590,5590,0
|
|
20230816,162200,866573250,5590,5590,5590,5590,0
|
|
20230816,162100,866573250,5590,5590,5590,5590,0
|
|
20230816,162000,866573250,5590,5590,5590,5590,0
|
|
20230816,161900,866573250,5590,5590,5590,5590,0
|
|
20230816,161800,866573250,5590,5590,5590,5590,0
|
|
20230816,161700,866573250,5590,5590,5590,5590,0
|
|
20230816,161600,866573250,5590,5590,5590,5590,0
|
|
20230816,161500,866573250,5590,5590,5590,5590,0
|
|
20230816,161400,866573250,5590,5590,5590,5590,0
|
|
20230816,161300,866573250,5590,5590,5590,5590,0
|
|
20230816,161200,866573250,5590,5590,5590,5590,0
|
|
20230816,161100,866573250,5590,5590,5590,5590,0
|
|
20230816,161000,866573250,5590,5590,5590,5590,0
|
|
20230816,160900,866573250,5590,5590,5590,5590,0
|
|
20230816,160800,866573250,5590,5590,5590,5590,0
|
|
20230816,160700,866573250,5590,5590,5590,5590,1977
|
|
20230816,160600,866573250,5590,5590,5590,5590,0
|
|
20230816,160500,866573250,5590,5590,5590,5590,0
|
|
20230816,160400,866573250,5590,5590,5590,5590,0
|
|
20230816,160300,866573250,5590,5590,5590,5590,0
|
|
20230816,160200,866573250,5590,5590,5590,5590,0
|
|
20230816,160100,866573250,5590,5590,5590,5590,0
|
|
20230816,160000,866573250,5590,5590,5590,5590,0
|
|
20230816,155900,866573250,5590,5590,5590,5590,0
|
|
20230816,155800,866573250,5590,5590,5590,5590,0
|
|
20230816,155700,866573250,5590,5590,5590,5590,0
|
|
20230816,155600,866573250,5590,5590,5590,5590,0
|
|
20230816,155500,866573250,5590,5590,5590,5590,0
|
|
20230816,155400,866573250,5590,5590,5590,5590,0
|
|
20230816,155300,866573250,5590,5590,5590,5590,0
|
|
20230816,155200,866573250,5590,5590,5590,5590,0
|
|
20230816,155100,866573250,5590,5590,5590,5590,0
|
|
20230816,155000,866573250,5590,5590,5590,5590,0
|
|
20230816,154900,866573250,5590,5590,5590,5590,0
|
|
20230816,154800,866573250,5590,5590,5590,5590,0
|
|
20230816,154700,866573250,5590,5590,5590,5590,0
|
|
20230816,154600,866573250,5590,5590,5590,5590,0
|
|
20230816,154500,866573250,5590,5590,5590,5590,0
|
|
20230816,154400,866573250,5590,5590,5590,5590,0
|
|
20230816,154300,866573250,5590,5590,5590,5590,0
|
|
20230816,154200,866573250,5590,5590,5590,5590,0
|
|
20230816,154100,866573250,5590,5590,5590,5590,0
|
|
20230816,154000,866573250,5590,5590,5590,5590,0
|
|
20230816,153900,866573250,5590,5590,5590,5590,0
|
|
20230816,153800,866573250,5590,5590,5590,5590,0
|
|
20230816,153700,866573250,5590,5590,5590,5590,1977
|
|
20230816,153600,866573250,5590,5590,5590,5590,0
|
|
20230816,153500,866573250,5590,5590,5590,5590,0
|
|
20230816,153400,866573250,5590,5590,5590,5590,0
|
|
20230816,153300,866573250,5590,5590,5590,5590,0
|
|
20230816,153200,866573250,5590,5590,5590,5590,0
|
|
20230816,153100,866573250,5590,5590,5590,5590,0
|
|
20230816,153000,866573250,5590,5590,5590,5590,1977
|
|
20230816,152900,855521820,5540,5540,5540,5540,0
|
|
20230816,152800,855521820,5540,5540,5540,5540,0
|
|
20230816,152700,855521820,5540,5540,5540,5540,0
|
|
20230816,152600,855521820,5540,5540,5540,5540,0
|
|
20230816,152500,855521820,5540,5540,5540,5540,0
|
|
20230816,152400,855521820,5540,5540,5540,5540,0
|
|
20230816,152300,855521820,5540,5540,5540,5540,0
|
|
20230816,152200,855521820,5540,5540,5540,5540,0
|
|
20230816,152100,855521820,5540,5540,5540,5540,0
|
|
20230816,152000,855521820,5540,5540,5540,5540,0
|
|
20230816,151900,855521820,5540,5540,5540,5540,0
|
|
20230816,151800,855521820,5540,5540,5540,5540,180
|
|
20230816,151700,854524620,5540,5560,5560,5540,2000
|
|
20230816,151600,843437610,5560,5560,5560,5560,211
|
|
20230816,151500,842264450,5560,5560,5560,5560,12
|
|
20230816,151400,842197730,5590,5580,5590,5560,795
|
|
20230816,151300,837759000,5560,5560,5560,5560,60
|
|
20230816,151200,837425400,5560,5560,5560,5560,0
|
|
20230816,151100,837425400,5560,5560,5560,5560,1004
|
|
20230816,151000,831843160,5600,5600,5600,5600,0
|
|
20230816,150900,831843160,5600,5600,5600,5600,1
|
|
20230816,150800,831837560,5600,5580,5600,5560,1449
|
|
20230816,150700,823764000,5580,5580,5580,5580,40
|
|
20230816,150600,823540800,5590,5590,5590,5590,1197
|
|
20230816,150500,816849570,5600,5600,5600,5600,500
|
|
20230816,150400,814049570,5590,5590,5590,5590,112
|
|
20230816,150300,813423490,5590,5590,5590,5590,0
|
|
20230816,150200,813423490,5590,5590,5590,5590,0
|
|
20230816,150100,813423490,5590,5590,5590,5590,3067
|
|
20230816,150000,796278960,5600,5600,5600,5600,0
|
|
20230816,145900,796278960,5600,5600,5600,5600,431
|
|
20230816,145800,793865360,5600,5600,5600,5600,1
|
|
20230816,145700,793859760,5600,5600,5600,5600,312
|
|
20230816,145600,792112560,5600,5610,5610,5600,763
|
|
20230816,145500,787839480,5610,5610,5610,5610,22
|
|
20230816,145400,787716060,5620,5620,5620,5620,0
|
|
20230816,145300,787716060,5620,5620,5620,5620,0
|
|
20230816,145200,787716060,5620,5600,5620,5600,620
|
|
20230816,145100,784241660,5590,5590,5590,5590,2
|
|
20230816,145000,784230480,5600,5610,5620,5600,1600
|
|
20230816,144900,775258480,5610,5610,5610,5610,112
|
|
20230816,144800,774630160,5630,5630,5630,5630,0
|
|
20230816,144700,774630160,5630,5610,5630,5610,217
|
|
20230816,144600,773410450,5610,5610,5610,5610,0
|
|
20230816,144500,773410450,5610,5610,5610,5610,5
|
|
20230816,144400,773382400,5620,5620,5620,5620,358
|
|
20230816,144300,771370440,5620,5620,5620,5620,142
|
|
20230816,144200,770572400,5620,5600,5620,5600,1173
|
|
20230816,144100,763981140,5620,5600,5620,5600,950
|
|
20230816,144000,758660740,5620,5620,5620,5620,0
|
|
20230816,143900,758660740,5620,5600,5620,5600,560
|
|
20230816,143800,755524540,5620,5620,5620,5620,10
|
|
20230816,143700,755468340,5620,5620,5620,5620,131
|
|
20230816,143600,754732120,5620,5620,5620,5620,0
|
|
20230816,143500,754732120,5620,5600,5620,5600,11
|
|
20230816,143400,754670320,5620,5620,5620,5620,0
|
|
20230816,143300,754670320,5620,5590,5620,5590,351
|
|
20230816,143200,752707930,5620,5620,5620,5620,0
|
|
20230816,143100,752707930,5620,5620,5620,5590,200
|
|
20230816,143000,751585430,5580,5600,5600,5580,1510
|
|
20230816,142900,743153430,5590,5600,5600,5590,1134
|
|
20230816,142800,736803260,5590,5610,5620,5590,100
|
|
20230816,142700,736242260,5590,5620,5620,5590,50
|
|
20230816,142600,735961860,5630,5620,5630,5620,993
|
|
20230816,142500,730380100,5620,5620,5620,5620,0
|
|
20230816,142400,730380100,5620,5620,5620,5620,10
|
|
20230816,142300,730323900,5620,5620,5620,5620,0
|
|
20230816,142200,730323900,5620,5620,5620,5610,233
|
|
20230816,142100,729015440,5620,5600,5620,5600,868
|
|
20230816,142000,724154240,5600,5620,5620,5600,467
|
|
20230816,141900,721534940,5620,5620,5620,5620,0
|
|
20230816,141800,721534940,5620,5620,5620,5620,116
|
|
20230816,141700,720883020,5620,5600,5620,5600,160
|
|
20230816,141600,719986820,5620,5600,5620,5600,310
|
|
20230816,141500,718250620,5600,5600,5600,5600,50
|
|
20230816,141400,717970620,5620,5600,5620,5580,6174
|
|
20230816,141300,683495790,5610,5610,5610,5610,37
|
|
20230816,141200,683288220,5620,5620,5620,5620,162
|
|
20230816,141100,682377780,5610,5610,5610,5610,50
|
|
20230816,141000,682097280,5620,5620,5620,5620,0
|
|
20230816,140900,682097280,5620,5600,5620,5600,245
|
|
20230816,140800,680723580,5590,5610,5610,5590,1530
|
|
20230816,140700,672153980,5630,5620,5630,5620,100
|
|
20230816,140600,671591880,5620,5620,5620,5620,10
|
|
20230816,140500,671535680,5630,5600,5630,5590,162
|
|
20230816,140400,670629120,5630,5630,5630,5630,0
|
|
20230816,140300,670629120,5630,5630,5630,5630,0
|
|
20230816,140200,670629120,5630,5630,5630,5630,173
|
|
20230816,140100,669655130,5620,5620,5620,5620,1
|
|
20230816,140000,669649510,5630,5630,5630,5630,0
|
|
20230816,135900,669649510,5630,5630,5630,5630,0
|
|
20230816,135800,669649510,5630,5630,5630,5630,0
|
|
20230816,135700,669649510,5630,5590,5630,5590,5215
|
|
20230816,135600,640469120,5590,5590,5590,5590,0
|
|
20230816,135500,640469120,5590,5590,5590,5580,109
|
|
20230816,135400,639860300,5580,5580,5580,5580,81
|
|
20230816,135300,639408320,5590,5580,5590,5580,350
|
|
20230816,135200,637453370,5580,5580,5580,5580,61
|
|
20230816,135100,637112990,5580,5580,5580,5580,0
|
|
20230816,135000,637112990,5580,5570,5580,5570,214
|
|
20230816,134900,635920180,5570,5580,5580,5570,179
|
|
20230816,134800,634922480,5570,5570,5570,5570,0
|
|
20230816,134700,634922480,5570,5570,5570,5570,5
|
|
20230816,134600,634894630,5580,5580,5580,5570,183
|
|
20230816,134500,633873530,5580,5580,5580,5580,60
|
|
20230816,134400,633538730,5570,5570,5570,5570,1
|
|
20230816,134300,633533160,5580,5580,5580,5580,5
|
|
20230816,134200,633505260,5580,5580,5580,5580,0
|
|
20230816,134100,633505260,5580,5580,5580,5580,100
|
|
20230816,134000,632947260,5580,5580,5580,5580,94
|
|
20230816,133900,632422740,5570,5570,5570,5570,100
|
|
20230816,133800,631865740,5580,5580,5580,5580,0
|
|
20230816,133700,631865740,5580,5580,5580,5580,0
|
|
20230816,133600,631865740,5580,5580,5580,5580,1
|
|
20230816,133500,631860160,5570,5570,5570,5570,18
|
|
20230816,133400,631759900,5580,5570,5580,5570,201
|
|
20230816,133300,630640320,5580,5580,5580,5580,0
|
|
20230816,133200,630640320,5580,5580,5580,5580,16
|
|
20230816,133100,630551040,5570,5570,5570,5570,1050
|
|
20230816,133000,624702540,5570,5570,5570,5570,0
|
|
20230816,132900,624702540,5570,5570,5570,5570,60
|
|
20230816,132800,624368340,5590,5590,5590,5590,0
|
|
20230816,132700,624368340,5590,5590,5590,5590,200
|
|
20230816,132600,623250340,5580,5580,5580,5570,1125
|
|
20230816,132500,616974440,5580,5580,5580,5580,2
|
|
20230816,132400,616963280,5590,5590,5590,5590,40
|
|
20230816,132300,616739680,5590,5570,5590,5570,300
|
|
20230816,132200,615064680,5570,5570,5570,5570,177
|
|
20230816,132100,614078790,5590,5580,5590,5580,200
|
|
20230816,132000,612962280,5570,5570,5570,5570,1581
|
|
20230816,131900,604156110,5580,5580,5580,5580,2
|
|
20230816,131800,604144950,5580,5590,5590,5580,77
|
|
20230816,131700,603715270,5590,5590,5590,5590,1
|
|
20230816,131600,603709680,5580,5590,5590,5570,426
|
|
20230816,131500,601333840,5580,5580,5580,5580,406
|
|
20230816,131400,599068360,5580,5590,5590,5580,176
|
|
20230816,131300,598084580,5590,5590,5590,5590,0
|
|
20230816,131200,598084580,5590,5590,5590,5590,0
|
|
20230816,131100,598084580,5590,5590,5590,5590,10
|
|
20230816,131000,598028680,5590,5590,5590,5590,1
|
|
20230816,130900,598023090,5590,5590,5590,5590,0
|
|
20230816,130800,598023090,5590,5590,5590,5590,0
|
|
20230816,130700,598023090,5590,5580,5590,5580,2
|
|
20230816,130600,598011920,5560,5560,5560,5560,2
|
|
20230816,130500,598000800,5590,5590,5590,5590,28
|
|
20230816,130400,597844280,5590,5590,5590,5590,0
|
|
20230816,130300,597844280,5590,5590,5590,5590,0
|
|
20230816,130200,597844280,5590,5590,5590,5590,0
|
|
20230816,130100,597844280,5590,5590,5590,5590,0
|
|
20230816,130000,597844280,5590,5590,5590,5590,0
|
|
20230816,125900,597844280,5590,5550,5590,5550,2
|
|
20230816,125800,597833140,5550,5550,5550,5550,1000
|
|
20230816,125700,592283140,5550,5550,5550,5550,14
|
|
20230816,125600,592205440,5550,5550,5550,5550,462
|
|
20230816,125500,589641340,5590,5590,5590,5590,0
|
|
20230816,125400,589641340,5590,5590,5590,5590,1
|
|
20230816,125300,589635750,5550,5560,5560,5540,86
|
|
20230816,125200,589158740,5590,5560,5590,5550,1000
|
|
20230816,125100,583607500,5580,5570,5580,5570,2
|
|
20230816,125000,583596350,5570,5570,5570,5570,1
|
|
20230816,124900,583590780,5590,5590,5590,5590,0
|
|
20230816,124800,583590780,5590,5590,5590,5590,0
|
|
20230816,124700,583590780,5590,5590,5590,5590,0
|
|
20230816,124600,583590780,5590,5590,5590,5590,0
|
|
20230816,124500,583590780,5590,5590,5590,5590,0
|
|
20230816,124400,583590780,5590,5590,5590,5590,1
|
|
20230816,124300,583585190,5540,5590,5590,5540,1011
|
|
20230816,124200,577977170,5590,5590,5590,5590,0
|
|
20230816,124100,577977170,5590,5590,5590,5590,0
|
|
20230816,124000,577977170,5590,5590,5590,5590,1
|
|
20230816,123900,577971580,5590,5590,5590,5590,0
|
|
20230816,123800,577971580,5590,5580,5590,5580,226
|
|
20230816,123700,576709240,5560,5560,5560,5560,0
|
|
20230816,123600,576709240,5560,5560,5560,5560,15
|
|
20230816,123500,576625840,5560,5560,5560,5560,50
|
|
20230816,123400,576347840,5550,5550,5550,5550,0
|
|
20230816,123300,576347840,5550,5550,5550,5550,0
|
|
20230816,123200,576347840,5550,5550,5550,5550,0
|
|
20230816,123100,576347840,5550,5560,5560,5550,100
|
|
20230816,123000,575791860,5570,5560,5570,5560,624
|
|
20230816,122900,572322200,5600,5600,5600,5600,0
|
|
20230816,122800,572322200,5600,5600,5600,5600,0
|
|
20230816,122700,572322200,5600,5600,5600,5600,0
|
|
20230816,122600,572322200,5600,5600,5600,5600,0
|
|
20230816,122500,572322200,5600,5600,5600,5600,1
|
|
20230816,122400,572316600,5560,5560,5560,5560,20
|
|
20230816,122300,572205400,5600,5600,5600,5600,0
|
|
20230816,122200,572205400,5600,5600,5600,5580,131
|
|
20230816,122100,571474380,5600,5600,5600,5600,0
|
|
20230816,122000,571474380,5600,5600,5600,5600,0
|
|
20230816,121900,571474380,5600,5600,5600,5600,0
|
|
20230816,121800,571474380,5600,5600,5600,5600,0
|
|
20230816,121700,571474380,5600,5600,5600,5600,0
|
|
20230816,121600,571474380,5600,5600,5600,5600,0
|
|
20230816,121500,571474380,5600,5600,5600,5600,0
|
|
20230816,121400,571474380,5600,5600,5600,5600,1
|
|
20230816,121300,571468780,5580,5580,5580,5580,81
|
|
20230816,121200,571016800,5580,5580,5600,5580,10
|
|
20230816,121100,570960980,5580,5580,5580,5580,149
|
|
20230816,121000,570129560,5570,5570,5570,5570,0
|
|
20230816,120900,570129560,5570,5570,5570,5570,185
|
|
20230816,120800,569099110,5580,5580,5580,5580,1
|
|
20230816,120700,569093530,5570,5560,5570,5560,212
|
|
20230816,120600,567912760,5570,5570,5570,5540,502
|
|
20230816,120500,565131620,5550,5580,5580,5550,356
|
|
20230816,120400,563155790,5550,5540,5580,5530,5896
|
|
20230816,120300,530461250,5550,5550,5550,5550,600
|
|
20230816,120200,527131250,5580,5580,5580,5580,0
|
|
20230816,120100,527131250,5580,5580,5580,5580,1
|
|
20230816,120000,527125670,5550,5560,5560,5550,2843
|
|
20230816,115900,511346590,5560,5560,5560,5560,0
|
|
20230816,115800,511346590,5560,5560,5560,5560,1
|
|
20230816,115700,511341030,5550,5550,5550,5550,0
|
|
20230816,115600,511341030,5550,5550,5550,5550,0
|
|
20230816,115500,511341030,5550,5550,5550,5550,113
|
|
20230816,115400,510713880,5550,5560,5560,5550,68
|
|
20230816,115300,510335980,5580,5580,5580,5580,0
|
|
20230816,115200,510335980,5580,5550,5580,5550,201
|
|
20230816,115100,509220400,5590,5590,5590,5590,1
|
|
20230816,115000,509214810,5550,5550,5550,5550,0
|
|
20230816,114900,509214810,5550,5550,5550,5550,50
|
|
20230816,114800,508937310,5550,5550,5550,5550,18
|
|
20230816,114700,508837410,5560,5560,5560,5560,0
|
|
20230816,114600,508837410,5560,5560,5560,5560,261
|
|
20230816,114500,507386250,5570,5580,5580,5570,419
|
|
20230816,114400,505049470,5580,5580,5580,5580,36
|
|
20230816,114300,504848590,5580,5590,5590,5580,170
|
|
20230816,114200,503898680,5590,5600,5600,5590,833
|
|
20230816,114100,499241830,5600,5600,5600,5600,978
|
|
20230816,114000,493765030,5610,5610,5610,5610,282
|
|
20230816,113900,492183010,5610,5630,5630,5610,6
|
|
20230816,113800,492149330,5630,5630,5630,5630,0
|
|
20230816,113700,492149330,5630,5630,5630,5630,0
|
|
20230816,113600,492149330,5630,5630,5630,5630,300
|
|
20230816,113500,490460330,5650,5650,5650,5650,3
|
|
20230816,113400,490443380,5610,5580,5610,5580,3071
|
|
20230816,113300,473236300,5590,5590,5590,5590,0
|
|
20230816,113200,473236300,5590,5590,5590,5590,0
|
|
20230816,113100,473236300,5590,5590,5590,5590,1000
|
|
20230816,113000,467646300,5590,5590,5590,5590,0
|
|
20230816,112900,467646300,5590,5590,5590,5590,1
|
|
20230816,112800,467640710,5560,5580,5590,5560,242
|
|
20230816,112700,466293680,5580,5580,5580,5580,0
|
|
20230816,112600,466293680,5580,5580,5580,5580,0
|
|
20230816,112500,466293680,5580,5580,5580,5580,0
|
|
20230816,112400,466293680,5580,5580,5580,5580,68
|
|
20230816,112300,465914240,5580,5580,5580,5580,122
|
|
20230816,112200,465233480,5590,5580,5590,5580,17
|
|
20230816,112100,465138600,5590,5580,5590,5580,2
|
|
20230816,112000,465127430,5580,5580,5580,5580,290
|
|
20230816,111900,463509230,5580,5570,5580,5570,531
|
|
20230816,111800,460546550,5580,5560,5580,5560,167
|
|
20230816,111700,459617690,5580,5580,5580,5580,5
|
|
20230816,111600,459589790,5580,5580,5580,5580,0
|
|
20230816,111500,459589790,5580,5560,5580,5560,166
|
|
20230816,111400,458666690,5580,5570,5580,5570,101
|
|
20230816,111300,458103610,5570,5570,5570,5570,80
|
|
20230816,111200,457658010,5570,5570,5570,5570,0
|
|
20230816,111100,457658010,5570,5560,5570,5560,23
|
|
20230816,111000,457530050,5560,5560,5570,5560,40
|
|
20230816,110900,457307640,5570,5570,5570,5570,3
|
|
20230816,110800,457290930,5540,5540,5540,5540,0
|
|
20230816,110700,457290930,5540,5560,5560,5540,172
|
|
20230816,110600,456336660,5570,5570,5570,5570,1
|
|
20230816,110500,456331090,5560,5560,5560,5560,0
|
|
20230816,110400,456331090,5560,5560,5560,5560,0
|
|
20230816,110300,456331090,5560,5560,5560,5560,23
|
|
20230816,110200,456203210,5560,5560,5560,5560,40
|
|
20230816,110100,455980810,5560,5570,5570,5560,115
|
|
20230816,110000,455340310,5570,5560,5570,5560,44
|
|
20230816,105900,455095640,5580,5580,5580,5580,0
|
|
20230816,105800,455095640,5580,5580,5580,5580,1
|
|
20230816,105700,455090060,5560,5560,5560,5560,0
|
|
20230816,105600,455090060,5560,5560,5560,5560,0
|
|
20230816,105500,455090060,5560,5560,5560,5560,1
|
|
20230816,105400,455084500,5580,5560,5580,5560,217
|
|
20230816,105300,453875460,5560,5560,5560,5560,0
|
|
20230816,105200,453875460,5560,5560,5560,5560,1
|
|
20230816,105100,453869900,5540,5550,5550,5540,100
|
|
20230816,105000,453315090,5530,5560,5560,5530,1835
|
|
20230816,104900,443152360,5560,5560,5560,5560,114
|
|
20230816,104800,442518520,5580,5580,5580,5580,448
|
|
20230816,104700,440018680,5590,5590,5590,5590,0
|
|
20230816,104600,440018680,5590,5590,5590,5580,454
|
|
20230816,104500,437481430,5580,5580,5580,5580,0
|
|
20230816,104400,437481430,5580,5590,5590,5580,425
|
|
20230816,104300,435106230,5590,5590,5590,5590,752
|
|
20230816,104200,430902550,5570,5570,5570,5570,0
|
|
20230816,104100,430902550,5570,5570,5570,5570,1
|
|
20230816,104000,430896980,5590,5590,5590,5590,0
|
|
20230816,103900,430896980,5590,5590,5590,5590,0
|
|
20230816,103800,430896980,5590,5590,5590,5590,0
|
|
20230816,103700,430896980,5590,5590,5590,5590,0
|
|
20230816,103600,430896980,5590,5590,5590,5590,70
|
|
20230816,103500,430505680,5520,5590,5590,5520,4391
|
|
20230816,103400,406147210,5580,5580,5580,5580,18
|
|
20230816,103300,406046770,5580,5580,5580,5580,8
|
|
20230816,103200,406002130,5580,5580,5580,5580,0
|
|
20230816,103100,406002130,5580,5580,5580,5580,863
|
|
20230816,103000,401186590,5580,5580,5580,5580,0
|
|
20230816,102900,401186590,5580,5580,5580,5580,0
|
|
20230816,102800,401186590,5580,5580,5580,5580,17
|
|
20230816,102700,401091730,5580,5580,5580,5580,0
|
|
20230816,102600,401091730,5580,5580,5580,5580,0
|
|
20230816,102500,401091730,5580,5580,5580,5580,0
|
|
20230816,102400,401091730,5580,5580,5580,5580,2
|
|
20230816,102300,401080570,5580,5580,5580,5580,129
|
|
20230816,102200,400360750,5540,5550,5550,5540,112
|
|
20230816,102100,399740220,5580,5580,5580,5580,1000
|
|
20230816,102000,394160220,5580,5580,5580,5580,213
|
|
20230816,101900,392971680,5580,5560,5580,5560,447
|
|
20230816,101800,390479770,5560,5560,5560,5560,1
|
|
20230816,101700,390474210,5540,5540,5540,5540,100
|
|
20230816,101600,389920210,5540,5540,5540,5540,1
|
|
20230816,101500,389914670,5560,5570,5570,5560,1438
|
|
20230816,101400,381919360,5570,5570,5570,5570,490
|
|
20230816,101300,379190060,5560,5560,5560,5560,0
|
|
20230816,101200,379190060,5560,5560,5560,5550,752
|
|
20230816,101100,375008960,5570,5570,5570,5570,0
|
|
20230816,101000,375008960,5570,5570,5570,5570,10
|
|
20230816,100900,374953260,5580,5580,5580,5580,0
|
|
20230816,100800,374953260,5580,5580,5580,5580,0
|
|
20230816,100700,374953260,5580,5530,5580,5520,916
|
|
20230816,100600,369869180,5530,5520,5530,5520,1782
|
|
20230816,100500,360016750,5520,5520,5520,5520,77
|
|
20230816,100400,359591710,5520,5520,5520,5520,10
|
|
20230816,100300,359536510,5510,5510,5510,5510,0
|
|
20230816,100200,359536510,5510,5520,5520,5510,471
|
|
20230816,100100,356940760,5520,5520,5520,5520,5
|
|
20230816,100000,356913160,5520,5520,5520,5500,593
|
|
20230816,095900,353647620,5520,5500,5520,5500,555
|
|
20230816,095800,350594620,5500,5510,5510,5500,4145
|
|
20230816,095700,327789810,5510,5510,5510,5510,1
|
|
20230816,095600,327784300,5520,5520,5520,5520,30
|
|
20230816,095500,327618700,5520,5520,5520,5520,0
|
|
20230816,095400,327618700,5520,5510,5520,5510,476
|
|
20230816,095300,324995930,5510,5510,5510,5510,112
|
|
20230816,095200,324378810,5520,5520,5520,5520,8
|
|
20230816,095100,324334650,5510,5510,5510,5510,100
|
|
20230816,095000,323783650,5500,5510,5510,5500,168
|
|
20230816,094900,322859050,5510,5510,5510,5510,840
|
|
20230816,094800,318230650,5510,5510,5510,5510,183
|
|
20230816,094700,317222320,5510,5510,5510,5510,158
|
|
20230816,094600,316351740,5520,5520,5520,5520,50
|
|
20230816,094500,316075740,5520,5520,5520,5520,9
|
|
20230816,094400,316026060,5500,5500,5500,5500,86
|
|
20230816,094300,315553060,5490,5500,5510,5490,4646
|
|
20230816,094200,290012250,5510,5520,5520,5510,8756
|
|
20230816,094100,241712320,5530,5530,5530,5530,50
|
|
20230816,094000,241435820,5530,5530,5530,5530,1
|
|
20230816,093900,241430290,5520,5530,5530,5520,400
|
|
20230816,093800,239222190,5520,5520,5520,5520,0
|
|
20230816,093700,239222190,5520,5520,5550,5520,1029
|
|
20230816,093600,233542080,5520,5520,5520,5520,54
|
|
20230816,093500,233244000,5520,5520,5520,5520,0
|
|
20230816,093400,233244000,5520,5550,5550,5520,692
|
|
20230816,093300,229423420,5530,5530,5530,5530,1608
|
|
20230816,093200,220531180,5530,5530,5530,5530,400
|
|
20230816,093100,218319180,5530,5530,5540,5530,391
|
|
20230816,093000,216156650,5530,5550,5550,5530,892
|
|
20230816,092900,211218790,5540,5530,5540,5530,34
|
|
20230816,092800,211030530,5540,5540,5540,5540,100
|
|
20230816,092700,210476530,5550,5540,5550,5540,258
|
|
20230816,092600,209047150,5580,5570,5580,5570,200
|
|
20230816,092500,207931850,5580,5580,5580,5580,0
|
|
20230816,092400,207931850,5580,5580,5580,5580,0
|
|
20230816,092300,207931850,5580,5540,5580,5530,1116
|
|
20230816,092200,201738570,5540,5550,5550,5540,1077
|
|
20230816,092100,195765160,5540,5550,5550,5540,75
|
|
20230816,092000,195349010,5550,5540,5550,5540,125
|
|
20230816,091900,194656010,5530,5530,5540,5530,81
|
|
20230816,091800,194207870,5530,5530,5530,5530,0
|
|
20230816,091700,194207870,5530,5530,5530,5530,500
|
|
20230816,091600,191442870,5530,5530,5530,5530,562
|
|
20230816,091500,188335010,5530,5530,5530,5530,7
|
|
20230816,091400,188296300,5530,5530,5550,5530,515
|
|
20230816,091300,185447510,5540,5540,5540,5540,26
|
|
20230816,091200,185303470,5550,5540,5550,5540,644
|
|
20230816,091100,181734210,5540,5530,5540,5520,120
|
|
20230816,091000,181070580,5530,5550,5550,5530,4296
|
|
20230816,090900,157275710,5550,5550,5550,5550,126
|
|
20230816,090800,156576410,5550,5550,5550,5550,158
|
|
20230816,090700,155699510,5560,5550,5560,5550,230
|
|
20230816,090600,154422810,5560,5580,5580,5550,5514
|
|
20230816,090500,123731930,5580,5580,5590,5580,2263
|
|
20230816,090400,111104370,5580,5590,5590,5570,1869
|
|
20230816,090300,100675270,5610,5590,5610,5580,1114
|
|
20230816,090200,94448500,5590,5540,5600,5540,2299
|
|
20230816,090100,81670660,5540,5610,5650,5540,6873
|
|
20230816,090000,43256660,5610,5660,5660,5610,7471
|