584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184100,2507874750,5920,5920,5920,5920,3851
|
|
20230809,184000,2507874750,5920,5920,5920,5920,0
|
|
20230809,183900,2507874750,5920,5920,5920,5920,0
|
|
20230809,183800,2507874750,5920,5920,5920,5920,0
|
|
20230809,183700,2507874750,5920,5920,5920,5920,0
|
|
20230809,183600,2507874750,5920,5920,5920,5920,0
|
|
20230809,183500,2507874750,5920,5920,5920,5920,0
|
|
20230809,183400,2507874750,5920,5920,5920,5920,0
|
|
20230809,183300,2507874750,5920,5920,5920,5920,0
|
|
20230809,183200,2507874750,5920,5920,5920,5920,0
|
|
20230809,183100,2507874750,5920,5920,5920,5920,0
|
|
20230809,183000,2507874750,5920,5920,5920,5920,0
|
|
20230809,182900,2507874750,5920,5920,5920,5920,0
|
|
20230809,182800,2507874750,5920,5920,5920,5920,0
|
|
20230809,182700,2507874750,5920,5920,5920,5920,0
|
|
20230809,182600,2507874750,5920,5920,5920,5920,0
|
|
20230809,182500,2507874750,5920,5920,5920,5920,0
|
|
20230809,182400,2507874750,5920,5920,5920,5920,0
|
|
20230809,182300,2507874750,5920,5920,5920,5920,0
|
|
20230809,182200,2507874750,5920,5920,5920,5920,0
|
|
20230809,182100,2507874750,5920,5920,5920,5920,0
|
|
20230809,182000,2507874750,5920,5920,5920,5920,0
|
|
20230809,181900,2507874750,5920,5920,5920,5920,0
|
|
20230809,181800,2507874750,5920,5920,5920,5920,0
|
|
20230809,181700,2507874750,5920,5920,5920,5920,0
|
|
20230809,181600,2507874750,5920,5920,5920,5920,0
|
|
20230809,181500,2507874750,5920,5920,5920,5920,0
|
|
20230809,181400,2507874750,5920,5920,5920,5920,0
|
|
20230809,181300,2507874750,5920,5920,5920,5920,0
|
|
20230809,181200,2507874750,5920,5920,5920,5920,0
|
|
20230809,181100,2507874750,5920,5920,5920,5920,3851
|
|
20230809,181000,2507874750,5920,5920,5920,5920,0
|
|
20230809,180900,2507874750,5920,5920,5920,5920,0
|
|
20230809,180800,2507874750,5920,5920,5920,5920,0
|
|
20230809,180700,2507874750,5920,5920,5920,5920,0
|
|
20230809,180600,2507874750,5920,5920,5920,5920,0
|
|
20230809,180500,2507874750,5920,5920,5920,5920,0
|
|
20230809,180400,2507874750,5920,5920,5920,5920,0
|
|
20230809,180300,2507874750,5920,5920,5920,5920,0
|
|
20230809,180200,2507874750,5920,5920,5920,5920,0
|
|
20230809,180100,2507874750,5920,5920,5920,5920,0
|
|
20230809,180000,2507874750,5920,5920,5920,5920,0
|
|
20230809,175900,2507874750,5920,5920,5920,5920,0
|
|
20230809,175800,2507874750,5920,5920,5920,5920,0
|
|
20230809,175700,2507874750,5920,5920,5920,5920,0
|
|
20230809,175600,2507874750,5920,5920,5920,5920,0
|
|
20230809,175500,2507874750,5920,5920,5920,5920,0
|
|
20230809,175400,2507874750,5920,5920,5920,5920,0
|
|
20230809,175300,2507874750,5920,5920,5920,5920,0
|
|
20230809,175200,2507874750,5920,5920,5920,5920,0
|
|
20230809,175100,2507874750,5920,5920,5920,5920,0
|
|
20230809,175000,2507874750,5920,5920,5920,5920,0
|
|
20230809,174900,2507874750,5920,5920,5920,5920,0
|
|
20230809,174800,2507874750,5920,5920,5920,5920,0
|
|
20230809,174700,2507874750,5920,5920,5920,5920,0
|
|
20230809,174600,2507874750,5920,5920,5920,5920,0
|
|
20230809,174500,2507874750,5920,5920,5920,5920,0
|
|
20230809,174400,2507874750,5920,5920,5920,5920,0
|
|
20230809,174300,2507874750,5920,5920,5920,5920,0
|
|
20230809,174200,2507874750,5920,5920,5920,5920,0
|
|
20230809,174100,2507874750,5920,5920,5920,5920,3851
|
|
20230809,174000,2507874750,5920,5920,5920,5920,0
|
|
20230809,173900,2507874750,5920,5920,5920,5920,0
|
|
20230809,173800,2507874750,5920,5920,5920,5920,0
|
|
20230809,173700,2507874750,5920,5920,5920,5920,0
|
|
20230809,173600,2507874750,5920,5920,5920,5920,0
|
|
20230809,173500,2507874750,5920,5920,5920,5920,0
|
|
20230809,173400,2507874750,5920,5920,5920,5920,0
|
|
20230809,173300,2507874750,5920,5920,5920,5920,0
|
|
20230809,173200,2507874750,5920,5920,5920,5920,0
|
|
20230809,173100,2507874750,5920,5920,5920,5920,0
|
|
20230809,173000,2507874750,5920,5920,5920,5920,0
|
|
20230809,172900,2507874750,5920,5920,5920,5920,0
|
|
20230809,172800,2507874750,5920,5920,5920,5920,0
|
|
20230809,172700,2507874750,5920,5920,5920,5920,0
|
|
20230809,172600,2507874750,5920,5920,5920,5920,0
|
|
20230809,172500,2507874750,5920,5920,5920,5920,0
|
|
20230809,172400,2507874750,5920,5920,5920,5920,0
|
|
20230809,172300,2507874750,5920,5920,5920,5920,0
|
|
20230809,172200,2507874750,5920,5920,5920,5920,0
|
|
20230809,172100,2507874750,5920,5920,5920,5920,0
|
|
20230809,172000,2507874750,5920,5920,5920,5920,0
|
|
20230809,171900,2507874750,5920,5920,5920,5920,0
|
|
20230809,171800,2507874750,5920,5920,5920,5920,0
|
|
20230809,171700,2507874750,5920,5920,5920,5920,0
|
|
20230809,171600,2507874750,5920,5920,5920,5920,0
|
|
20230809,171500,2507874750,5920,5920,5920,5920,0
|
|
20230809,171400,2507874750,5920,5920,5920,5920,0
|
|
20230809,171300,2507874750,5920,5920,5920,5920,0
|
|
20230809,171200,2507874750,5920,5920,5920,5920,0
|
|
20230809,171100,2507874750,5920,5920,5920,5920,3851
|
|
20230809,171000,2507874750,5920,5920,5920,5920,0
|
|
20230809,170900,2507874750,5920,5920,5920,5920,0
|
|
20230809,170800,2507874750,5920,5920,5920,5920,0
|
|
20230809,170700,2507874750,5920,5920,5920,5920,0
|
|
20230809,170600,2507874750,5920,5920,5920,5920,0
|
|
20230809,170500,2507874750,5920,5920,5920,5920,0
|
|
20230809,170400,2507874750,5920,5920,5920,5920,0
|
|
20230809,170300,2507874750,5920,5920,5920,5920,0
|
|
20230809,170200,2507874750,5920,5920,5920,5920,0
|
|
20230809,170100,2507874750,5920,5920,5920,5920,0
|
|
20230809,170000,2507874750,5920,5920,5920,5920,0
|
|
20230809,165900,2507874750,5920,5920,5920,5920,0
|
|
20230809,165800,2507874750,5920,5920,5920,5920,0
|
|
20230809,165700,2507874750,5920,5920,5920,5920,0
|
|
20230809,165600,2507874750,5920,5920,5920,5920,0
|
|
20230809,165500,2507874750,5920,5920,5920,5920,0
|
|
20230809,165400,2507874750,5920,5920,5920,5920,0
|
|
20230809,165300,2507874750,5920,5920,5920,5920,0
|
|
20230809,165200,2507874750,5920,5920,5920,5920,0
|
|
20230809,165100,2507874750,5920,5920,5920,5920,0
|
|
20230809,165000,2507874750,5920,5920,5920,5920,0
|
|
20230809,164900,2507874750,5920,5920,5920,5920,0
|
|
20230809,164800,2507874750,5920,5920,5920,5920,0
|
|
20230809,164700,2507874750,5920,5920,5920,5920,0
|
|
20230809,164600,2507874750,5920,5920,5920,5920,0
|
|
20230809,164500,2507874750,5920,5920,5920,5920,0
|
|
20230809,164400,2507874750,5920,5920,5920,5920,0
|
|
20230809,164300,2507874750,5920,5920,5920,5920,0
|
|
20230809,164200,2507874750,5920,5920,5920,5920,0
|
|
20230809,164100,2507874750,5920,5920,5920,5920,3851
|
|
20230809,164000,2507874750,5920,5920,5920,5920,0
|
|
20230809,163900,2507874750,5920,5920,5920,5920,0
|
|
20230809,163800,2507874750,5920,5920,5920,5920,0
|
|
20230809,163700,2507874750,5920,5920,5920,5920,0
|
|
20230809,163600,2507874750,5920,5920,5920,5920,0
|
|
20230809,163500,2507874750,5920,5920,5920,5920,0
|
|
20230809,163400,2507874750,5920,5920,5920,5920,0
|
|
20230809,163300,2507874750,5920,5920,5920,5920,0
|
|
20230809,163200,2507874750,5920,5920,5920,5920,0
|
|
20230809,163100,2507874750,5920,5920,5920,5920,0
|
|
20230809,163000,2507874750,5920,5920,5920,5920,0
|
|
20230809,162900,2507874750,5920,5920,5920,5920,0
|
|
20230809,162800,2507874750,5920,5920,5920,5920,0
|
|
20230809,162700,2507874750,5920,5920,5920,5920,0
|
|
20230809,162600,2507874750,5920,5920,5920,5920,0
|
|
20230809,162500,2507874750,5920,5920,5920,5920,0
|
|
20230809,162400,2507874750,5920,5920,5920,5920,0
|
|
20230809,162300,2507874750,5920,5920,5920,5920,0
|
|
20230809,162200,2507874750,5920,5920,5920,5920,0
|
|
20230809,162100,2507874750,5920,5920,5920,5920,0
|
|
20230809,162000,2507874750,5920,5920,5920,5920,0
|
|
20230809,161900,2507874750,5920,5920,5920,5920,0
|
|
20230809,161800,2507874750,5920,5920,5920,5920,0
|
|
20230809,161700,2507874750,5920,5920,5920,5920,0
|
|
20230809,161600,2507874750,5920,5920,5920,5920,0
|
|
20230809,161500,2507874750,5920,5920,5920,5920,0
|
|
20230809,161400,2507874750,5920,5920,5920,5920,0
|
|
20230809,161300,2507874750,5920,5920,5920,5920,0
|
|
20230809,161200,2507874750,5920,5920,5920,5920,0
|
|
20230809,161100,2507874750,5920,5920,5920,5920,3851
|
|
20230809,161000,2507874750,5920,5920,5920,5920,0
|
|
20230809,160900,2507874750,5920,5920,5920,5920,0
|
|
20230809,160800,2507874750,5920,5920,5920,5920,0
|
|
20230809,160700,2507874750,5920,5920,5920,5920,0
|
|
20230809,160600,2507874750,5920,5920,5920,5920,0
|
|
20230809,160500,2507874750,5920,5920,5920,5920,0
|
|
20230809,160400,2507874750,5920,5920,5920,5920,0
|
|
20230809,160300,2507874750,5920,5920,5920,5920,0
|
|
20230809,160200,2507874750,5920,5920,5920,5920,0
|
|
20230809,160100,2507874750,5920,5920,5920,5920,0
|
|
20230809,160000,2507874750,5920,5920,5920,5920,0
|
|
20230809,155900,2507874750,5920,5920,5920,5920,0
|
|
20230809,155800,2507874750,5920,5920,5920,5920,0
|
|
20230809,155700,2507874750,5920,5920,5920,5920,0
|
|
20230809,155600,2507874750,5920,5920,5920,5920,0
|
|
20230809,155500,2507874750,5920,5920,5920,5920,0
|
|
20230809,155400,2507874750,5920,5920,5920,5920,0
|
|
20230809,155300,2507874750,5920,5920,5920,5920,0
|
|
20230809,155200,2507874750,5920,5920,5920,5920,0
|
|
20230809,155100,2507874750,5920,5920,5920,5920,0
|
|
20230809,155000,2507874750,5920,5920,5920,5920,0
|
|
20230809,154900,2507874750,5920,5920,5920,5920,0
|
|
20230809,154800,2507874750,5920,5920,5920,5920,0
|
|
20230809,154700,2507874750,5920,5920,5920,5920,0
|
|
20230809,154600,2507874750,5920,5920,5920,5920,0
|
|
20230809,154500,2507874750,5920,5920,5920,5920,0
|
|
20230809,154400,2507874750,5920,5920,5920,5920,0
|
|
20230809,154300,2507874750,5920,5920,5920,5920,0
|
|
20230809,154200,2507874750,5920,5920,5920,5920,0
|
|
20230809,154100,2507874750,5920,5920,5920,5920,3851
|
|
20230809,154000,2507874750,5920,5920,5920,5920,0
|
|
20230809,153900,2507874750,5920,5920,5920,5920,0
|
|
20230809,153800,2507874750,5920,5920,5920,5920,0
|
|
20230809,153700,2507874750,5920,5920,5920,5920,0
|
|
20230809,153600,2507874750,5920,5920,5920,5920,0
|
|
20230809,153500,2507874750,5920,5920,5920,5920,0
|
|
20230809,153400,2507874750,5920,5920,5920,5920,0
|
|
20230809,153300,2507874750,5920,5920,5920,5920,0
|
|
20230809,153200,2507874750,5920,5920,5920,5920,0
|
|
20230809,153100,2507874750,5920,5920,5920,5920,0
|
|
20230809,153000,2507874750,5920,5920,5920,5920,3851
|
|
20230809,152900,2485076830,5930,5930,5930,5930,0
|
|
20230809,152800,2485076830,5930,5930,5930,5930,0
|
|
20230809,152700,2485076830,5930,5930,5930,5930,0
|
|
20230809,152600,2485076830,5930,5930,5930,5930,0
|
|
20230809,152500,2485076830,5930,5930,5930,5930,0
|
|
20230809,152400,2485076830,5930,5930,5930,5930,0
|
|
20230809,152300,2485076830,5930,5930,5930,5930,0
|
|
20230809,152200,2485076830,5930,5930,5930,5930,0
|
|
20230809,152100,2485076830,5930,5930,5930,5930,0
|
|
20230809,152000,2485076830,5930,5930,5930,5930,0
|
|
20230809,151900,2485076830,5930,5930,5930,5910,2640
|
|
20230809,151800,2469454850,5930,5930,5940,5910,2252
|
|
20230809,151700,2456117590,5930,5940,5940,5930,1012
|
|
20230809,151600,2450116320,5930,5940,5940,5930,1258
|
|
20230809,151500,2442656290,5940,5940,5940,5940,35
|
|
20230809,151400,2442448390,5940,5940,5940,5940,14
|
|
20230809,151300,2442365230,5930,5930,5930,5930,1377
|
|
20230809,151200,2434199620,5930,5930,5930,5930,11
|
|
20230809,151100,2434134390,5930,5930,5930,5930,2055
|
|
20230809,151000,2421948240,5920,5920,5930,5920,744
|
|
20230809,150900,2417537600,5920,5920,5920,5920,492
|
|
20230809,150800,2414624960,5920,5930,5930,5920,1243
|
|
20230809,150700,2407253990,5930,5930,5930,5930,12
|
|
20230809,150600,2407182830,5940,5930,5940,5930,4616
|
|
20230809,150500,2379809930,5930,5920,5930,5920,636
|
|
20230809,150400,2376044790,5920,5920,5920,5920,20
|
|
20230809,150300,2375926390,5930,5920,5930,5920,1503
|
|
20230809,150200,2367028620,5920,5920,5920,5920,0
|
|
20230809,150100,2367028620,5920,5910,5920,5910,154
|
|
20230809,150000,2366118470,5910,5920,5920,5910,9
|
|
20230809,145900,2366065270,5920,5920,5920,5920,1
|
|
20230809,145800,2366059350,5910,5910,5920,5910,999
|
|
20230809,145700,2360155140,5910,5910,5910,5910,10
|
|
20230809,145600,2360096040,5910,5910,5910,5910,1
|
|
20230809,145500,2360090130,5920,5920,5920,5920,0
|
|
20230809,145400,2360090130,5920,5920,5920,5920,0
|
|
20230809,145300,2360090130,5920,5910,5920,5910,8
|
|
20230809,145200,2360042780,5910,5910,5910,5910,1000
|
|
20230809,145100,2354132780,5910,5910,5910,5910,600
|
|
20230809,145000,2350586780,5920,5920,5920,5920,14
|
|
20230809,144900,2350503900,5920,5900,5920,5900,1203
|
|
20230809,144800,2343382180,5920,5910,5920,5910,2091
|
|
20230809,144700,2331021420,5890,5890,5910,5890,47
|
|
20230809,144600,2330744270,5890,5900,5900,5890,5325
|
|
20230809,144500,2299364660,5910,5910,5920,5910,704
|
|
20230809,144400,2295204010,5910,5910,5910,5900,17
|
|
20230809,144300,2295103580,5910,5910,5910,5910,11
|
|
20230809,144200,2295038570,5910,5920,5920,5910,1481
|
|
20230809,144100,2286285850,5910,5910,5910,5910,100
|
|
20230809,144000,2285694850,5910,5920,5920,5910,501
|
|
20230809,143900,2282733930,5920,5910,5920,5900,5624
|
|
20230809,143800,2249496370,5900,5900,5900,5900,20
|
|
20230809,143700,2249378370,5900,5900,5900,5900,208
|
|
20230809,143600,2248151170,5910,5900,5910,5900,2522
|
|
20230809,143500,2233271250,5910,5910,5910,5900,13
|
|
20230809,143400,2233194520,5900,5910,5910,5900,351
|
|
20230809,143300,2231123510,5900,5910,5910,5900,40
|
|
20230809,143200,2230887410,5900,5910,5910,5900,302
|
|
20230809,143100,2229102610,5910,5910,5910,5910,3
|
|
20230809,143000,2229084880,5910,5900,5910,5900,1067
|
|
20230809,142900,2222779010,5910,5910,5910,5910,9
|
|
20230809,142800,2222725820,5910,5900,5910,5900,95
|
|
20230809,142700,2222165210,5900,5910,5910,5900,918
|
|
20230809,142600,2216748960,5900,5900,5900,5900,1
|
|
20230809,142500,2216743060,5910,5900,5910,5900,110
|
|
20230809,142400,2216093960,5900,5900,5900,5900,1
|
|
20230809,142300,2216088060,5900,5910,5910,5900,542
|
|
20230809,142200,2212890250,5910,5910,5910,5910,0
|
|
20230809,142100,2212890250,5910,5910,5910,5910,100
|
|
20230809,142000,2212299250,5900,5900,5910,5900,65
|
|
20230809,141900,2211915600,5910,5910,5910,5910,2
|
|
20230809,141800,2211903780,5910,5910,5910,5900,27
|
|
20230809,141700,2211744220,5910,5910,5910,5910,61
|
|
20230809,141600,2211383710,5910,5910,5910,5910,10
|
|
20230809,141500,2211324610,5910,5910,5910,5910,12
|
|
20230809,141400,2211253690,5900,5900,5900,5900,518
|
|
20230809,141300,2208197490,5900,5900,5900,5900,601
|
|
20230809,141200,2204651590,5900,5910,5910,5900,7
|
|
20230809,141100,2204610250,5900,5900,5900,5900,1
|
|
20230809,141000,2204604350,5910,5900,5910,5900,11
|
|
20230809,140900,2204539350,5900,5900,5900,5900,3
|
|
20230809,140800,2204521650,5900,5910,5910,5900,201
|
|
20230809,140700,2203333750,5910,5910,5910,5910,317
|
|
20230809,140600,2201460280,5910,5900,5920,5900,418
|
|
20230809,140500,2198991720,5910,5910,5910,5910,162
|
|
20230809,140400,2198034300,5910,5910,5910,5910,149
|
|
20230809,140300,2197153710,5910,5900,5910,5900,158
|
|
20230809,140200,2196221500,5910,5900,5910,5900,223
|
|
20230809,140100,2194903720,5910,5910,5910,5900,501
|
|
20230809,140000,2191944810,5910,5910,5910,5910,600
|
|
20230809,135900,2188398810,5910,5910,5910,5910,524
|
|
20230809,135800,2185301970,5910,5920,5920,5910,243
|
|
20230809,135700,2183865640,5920,5920,5920,5920,0
|
|
20230809,135600,2183865640,5920,5920,5920,5920,1
|
|
20230809,135500,2183859720,5910,5920,5920,5910,11
|
|
20230809,135400,2183794700,5920,5920,5920,5920,1
|
|
20230809,135300,2183788780,5920,5920,5920,5920,35
|
|
20230809,135200,2183581580,5920,5920,5920,5920,168
|
|
20230809,135100,2182587020,5920,5920,5920,5910,326
|
|
20230809,135000,2180659100,5920,5920,5920,5920,0
|
|
20230809,134900,2180659100,5920,5920,5920,5920,108
|
|
20230809,134800,2180019740,5920,5920,5920,5920,1
|
|
20230809,134700,2180013820,5920,5910,5920,5910,1602
|
|
20230809,134600,2170530980,5920,5920,5920,5920,383
|
|
20230809,134500,2168263620,5910,5910,5910,5910,0
|
|
20230809,134400,2168263620,5910,5910,5920,5910,761
|
|
20230809,134300,2163766100,5910,5920,5920,5910,101
|
|
20230809,134200,2163169180,5920,5920,5920,5920,2
|
|
20230809,134100,2163157340,5920,5920,5920,5920,4
|
|
20230809,134000,2163133660,5920,5920,5920,5920,2
|
|
20230809,133900,2163121820,5910,5910,5910,5910,510
|
|
20230809,133800,2160107720,5920,5920,5920,5920,1215
|
|
20230809,133700,2152914920,5910,5920,5920,5910,380
|
|
20230809,133600,2150667320,5920,5920,5930,5920,1893
|
|
20230809,133500,2139460730,5920,5930,5930,5920,126
|
|
20230809,133400,2138714710,5920,5910,5920,5900,9597
|
|
20230809,133300,2081943820,5910,5910,5910,5910,1596
|
|
20230809,133200,2072511460,5910,5900,5910,5900,827
|
|
20230809,133100,2067624990,5910,5910,5910,5910,1
|
|
20230809,133000,2067619080,5910,5910,5910,5900,801
|
|
20230809,132900,2062891170,5910,5900,5910,5900,193
|
|
20230809,132800,2061750790,5910,5900,5910,5900,1292
|
|
20230809,132700,2054115120,5910,5900,5910,5900,43
|
|
20230809,132600,2053861320,5900,5910,5910,5900,539
|
|
20230809,132500,2050680500,5900,5900,5900,5900,653
|
|
20230809,132400,2046827800,5900,5900,5900,5900,1176
|
|
20230809,132300,2039889400,5900,5900,5900,5890,503
|
|
20230809,132200,2036926710,5900,5900,5900,5900,2
|
|
20230809,132100,2036914910,5900,5900,5900,5900,1811
|
|
20230809,132000,2026230010,5900,5900,5900,5900,1078
|
|
20230809,131900,2019869810,5900,5900,5900,5890,17
|
|
20230809,131800,2019769610,5900,5900,5900,5900,151
|
|
20230809,131700,2018878710,5900,5900,5900,5900,20
|
|
20230809,131600,2018760710,5900,5880,5900,5880,5816
|
|
20230809,131500,1984505360,5880,5880,5880,5880,1293
|
|
20230809,131400,1976902520,5880,5880,5880,5880,210
|
|
20230809,131300,1975667720,5880,5880,5880,5880,110
|
|
20230809,131200,1975020920,5880,5880,5880,5880,16
|
|
20230809,131100,1974926840,5870,5870,5870,5870,0
|
|
20230809,131000,1974926840,5870,5870,5870,5870,1
|
|
20230809,130900,1974920970,5880,5880,5880,5880,1
|
|
20230809,130800,1974915090,5880,5880,5880,5880,222
|
|
20230809,130700,1973609730,5880,5870,5880,5870,1104
|
|
20230809,130600,1967128210,5880,5880,5880,5880,3590
|
|
20230809,130500,1946019010,5890,5890,5890,5890,20
|
|
20230809,130400,1945901210,5890,5890,5890,5890,4
|
|
20230809,130300,1945877650,5890,5890,5890,5890,52
|
|
20230809,130200,1945571370,5890,5890,5890,5890,0
|
|
20230809,130100,1945571370,5890,5890,5890,5890,0
|
|
20230809,130000,1945571370,5890,5890,5890,5890,118
|
|
20230809,125900,1944876350,5880,5880,5880,5880,229
|
|
20230809,125800,1943529830,5890,5880,5890,5880,643
|
|
20230809,125700,1939748970,5890,5890,5890,5880,601
|
|
20230809,125600,1936214060,5890,5890,5890,5890,88
|
|
20230809,125500,1935695740,5890,5890,5890,5890,90
|
|
20230809,125400,1935165640,5890,5880,5890,5880,1020
|
|
20230809,125300,1929158040,5890,5890,5890,5890,71
|
|
20230809,125200,1928739850,5890,5890,5890,5890,1
|
|
20230809,125100,1928733960,5890,5890,5890,5880,177
|
|
20230809,125000,1927692970,5890,5890,5890,5890,1200
|
|
20230809,124900,1920624970,5890,5890,5890,5880,122
|
|
20230809,124800,1919907580,5880,5880,5880,5880,74
|
|
20230809,124700,1919472460,5880,5880,5880,5880,2457
|
|
20230809,124600,1905025300,5880,5880,5880,5880,0
|
|
20230809,124500,1905025300,5880,5880,5880,5880,183
|
|
20230809,124400,1903949260,5880,5870,5880,5870,2
|
|
20230809,124300,1903937510,5880,5880,5880,5880,744
|
|
20230809,124200,1899562790,5890,5890,5890,5890,0
|
|
20230809,124100,1899562790,5890,5880,5890,5880,57
|
|
20230809,124000,1899227510,5890,5890,5890,5890,51
|
|
20230809,123900,1898927120,5880,5880,5880,5880,423
|
|
20230809,123800,1896439880,5880,5880,5880,5880,61
|
|
20230809,123700,1896081200,5880,5880,5880,5880,0
|
|
20230809,123600,1896081200,5880,5890,5890,5880,11
|
|
20230809,123500,1896016420,5880,5880,5880,5880,1558
|
|
20230809,123400,1886855380,5880,5880,5880,5880,141
|
|
20230809,123300,1886026300,5880,5880,5880,5880,105
|
|
20230809,123200,1885408900,5880,5880,5880,5880,0
|
|
20230809,123100,1885408900,5880,5880,5880,5880,0
|
|
20230809,123000,1885408900,5880,5880,5880,5880,74
|
|
20230809,122900,1884973780,5880,5880,5880,5870,124
|
|
20230809,122800,1884244830,5880,5880,5880,5880,961
|
|
20230809,122700,1878594150,5880,5880,5880,5880,1
|
|
20230809,122600,1878588270,5870,5870,5870,5870,154
|
|
20230809,122500,1877684290,5880,5880,5880,5880,7
|
|
20230809,122400,1877643130,5880,5880,5880,5880,1
|
|
20230809,122300,1877637250,5880,5880,5880,5880,13
|
|
20230809,122200,1877560810,5880,5880,5880,5880,0
|
|
20230809,122100,1877560810,5880,5880,5880,5880,706
|
|
20230809,122000,1873409530,5880,5880,5880,5880,0
|
|
20230809,121900,1873409530,5880,5880,5880,5870,2272
|
|
20230809,121800,1860055420,5880,5880,5880,5880,10
|
|
20230809,121700,1859996620,5880,5870,5880,5870,183
|
|
20230809,121600,1858922310,5870,5870,5870,5870,15
|
|
20230809,121500,1858834260,5870,5870,5880,5870,35
|
|
20230809,121400,1858628790,5870,5860,5870,5860,3432
|
|
20230809,121300,1838482980,5870,5870,5870,5860,13
|
|
20230809,121200,1838406680,5870,5870,5870,5870,2
|
|
20230809,121100,1838394940,5860,5860,5860,5860,201
|
|
20230809,121000,1837217080,5860,5860,5860,5860,66
|
|
20230809,120900,1836830320,5860,5860,5860,5860,0
|
|
20230809,120800,1836830320,5860,5860,5860,5860,3
|
|
20230809,120700,1836812740,5860,5860,5860,5860,68
|
|
20230809,120600,1836414260,5860,5870,5870,5860,501
|
|
20230809,120500,1833478390,5870,5860,5870,5860,7
|
|
20230809,120400,1833437360,5860,5860,5860,5860,13
|
|
20230809,120300,1833361180,5860,5860,5860,5860,70
|
|
20230809,120200,1832950980,5860,5860,5860,5860,25
|
|
20230809,120100,1832804480,5870,5870,5870,5870,5
|
|
20230809,120000,1832775130,5870,5860,5870,5860,42
|
|
20230809,115900,1832528810,5860,5860,5870,5860,86
|
|
20230809,115800,1832024830,5860,5860,5860,5860,7
|
|
20230809,115700,1831983810,5860,5860,5860,5860,153
|
|
20230809,115600,1831087230,5860,5860,5860,5860,300
|
|
20230809,115500,1829329230,5860,5860,5860,5860,34
|
|
20230809,115400,1829129990,5860,5860,5860,5860,10
|
|
20230809,115300,1829071390,5860,5850,5860,5850,310
|
|
20230809,115200,1827257790,5860,5860,5860,5860,0
|
|
20230809,115100,1827257790,5860,5860,5860,5860,2
|
|
20230809,115000,1827246070,5860,5860,5860,5860,316
|
|
20230809,114900,1825394310,5860,5870,5870,5860,80
|
|
20230809,114800,1824925500,5860,5860,5860,5860,150
|
|
20230809,114700,1824046500,5860,5860,5860,5860,16
|
|
20230809,114600,1823952740,5860,5870,5870,5860,419
|
|
20230809,114500,1821497390,5860,5860,5870,5860,254
|
|
20230809,114400,1820008930,5860,5860,5860,5860,0
|
|
20230809,114300,1820008930,5860,5860,5860,5860,0
|
|
20230809,114200,1820008930,5860,5860,5860,5860,1
|
|
20230809,114100,1820003070,5860,5860,5860,5860,0
|
|
20230809,114000,1820003070,5860,5860,5860,5860,49
|
|
20230809,113900,1819715930,5860,5860,5860,5860,88
|
|
20230809,113800,1819200250,5860,5860,5870,5850,130
|
|
20230809,113700,1818437720,5870,5860,5870,5850,274
|
|
20230809,113600,1816833040,5860,5860,5860,5860,473
|
|
20230809,113500,1814061260,5860,5860,5860,5860,51
|
|
20230809,113400,1813762400,5850,5850,5850,5850,20
|
|
20230809,113300,1813645400,5860,5860,5860,5860,800
|
|
20230809,113200,1808957400,5860,5860,5860,5860,601
|
|
20230809,113100,1805435540,5850,5850,5850,5850,8
|
|
20230809,113000,1805388740,5850,5850,5850,5850,199
|
|
20230809,112900,1804224590,5850,5850,5850,5850,0
|
|
20230809,112800,1804224590,5850,5850,5850,5850,5
|
|
20230809,112700,1804195340,5860,5850,5860,5850,32
|
|
20230809,112600,1804007830,5850,5850,5850,5850,39
|
|
20230809,112500,1803779680,5850,5850,5860,5850,1388
|
|
20230809,112400,1795659870,5850,5850,5850,5840,1309
|
|
20230809,112300,1788002230,5850,5840,5850,5840,138
|
|
20230809,112200,1787195990,5840,5840,5840,5840,1
|
|
20230809,112100,1787190150,5840,5850,5850,5840,906
|
|
20230809,112000,1781899100,5850,5850,5850,5850,6
|
|
20230809,111900,1781864000,5840,5840,5840,5840,1
|
|
20230809,111800,1781858160,5850,5840,5850,5840,17
|
|
20230809,111700,1781758730,5850,5840,5850,5840,422
|
|
20230809,111600,1779294240,5840,5850,5850,5840,888
|
|
20230809,111500,1774107220,5850,5850,5850,5850,76
|
|
20230809,111400,1773662620,5840,5840,5840,5840,0
|
|
20230809,111300,1773662620,5840,5840,5850,5840,308
|
|
20230809,111200,1771863890,5840,5840,5840,5840,605
|
|
20230809,111100,1768330690,5840,5840,5840,5840,428
|
|
20230809,111000,1765831170,5840,5840,5850,5830,1450
|
|
20230809,110900,1757363230,5840,5840,5840,5840,3359
|
|
20230809,110800,1737746670,5830,5830,5830,5830,131
|
|
20230809,110700,1736982940,5830,5840,5840,5830,1504
|
|
20230809,110600,1728214580,5840,5850,5850,5840,225
|
|
20230809,110500,1726900550,5840,5840,5840,5840,41
|
|
20230809,110400,1726661110,5840,5840,5840,5840,180
|
|
20230809,110300,1725609910,5840,5840,5850,5840,79
|
|
20230809,110200,1725148540,5850,5840,5850,5840,1171
|
|
20230809,110100,1718309570,5850,5850,5850,5850,33
|
|
20230809,110000,1718116520,5840,5830,5840,5830,2199
|
|
20230809,105900,1705280360,5840,5840,5840,5840,21
|
|
20230809,105800,1705157720,5840,5840,5850,5840,13
|
|
20230809,105700,1705081790,5840,5840,5850,5840,2541
|
|
20230809,105600,1690221880,5840,5840,5840,5840,422
|
|
20230809,105500,1687757400,5830,5840,5840,5830,465
|
|
20230809,105400,1685041960,5840,5840,5840,5830,29
|
|
20230809,105300,1684872700,5830,5840,5840,5830,1005
|
|
20230809,105200,1679013500,5830,5830,5830,5830,89
|
|
20230809,105100,1678494630,5840,5830,5840,5820,7050
|
|
20230809,105000,1637423930,5830,5830,5840,5830,1104
|
|
20230809,104900,1630986610,5830,5840,5840,5830,3371
|
|
20230809,104800,1611332530,5840,5840,5850,5840,270
|
|
20230809,104700,1609755130,5840,5840,5840,5840,463
|
|
20230809,104600,1607051210,5840,5830,5840,5830,86
|
|
20230809,104500,1606549770,5840,5830,5840,5820,1039
|
|
20230809,104400,1600498440,5840,5840,5840,5840,150
|
|
20230809,104300,1599622440,5850,5840,5850,5810,22834
|
|
20230809,104200,1466676480,5840,5850,5850,5840,1279
|
|
20230809,104100,1459205850,5840,5850,5860,5840,254
|
|
20230809,104000,1457719830,5850,5850,5860,5850,482
|
|
20230809,103900,1454898820,5850,5840,5850,5830,6113
|
|
20230809,103800,1419246230,5840,5860,5860,5840,1108
|
|
20230809,103700,1412775390,5860,5840,5860,5830,14954
|
|
20230809,103600,1325564680,5870,5850,5870,5840,780
|
|
20230809,103500,1320999790,5840,5850,5850,5840,7710
|
|
20230809,103400,1275964820,5850,5850,5860,5840,175
|
|
20230809,103300,1274940830,5840,5840,5850,5840,24
|
|
20230809,103200,1274800660,5850,5860,5860,5830,9007
|
|
20230809,103100,1222267510,5870,5870,5870,5830,10105
|
|
20230809,103000,1163293320,5870,5860,5870,5850,1036
|
|
20230809,102900,1157221450,5850,5850,5860,5850,113
|
|
20230809,102800,1156560390,5850,5850,5860,5850,759
|
|
20230809,102700,1152119240,5860,5860,5880,5830,20522
|
|
20230809,102600,1032338860,5860,5860,5860,5860,820
|
|
20230809,102500,1027533660,5860,5870,5870,5840,17968
|
|
20230809,102400,922409700,5870,5870,5870,5860,545
|
|
20230809,102300,919210570,5870,5880,5880,5870,2414
|
|
20230809,102200,905038490,5880,5880,5880,5880,262
|
|
20230809,102100,903497930,5880,5880,5880,5880,700
|
|
20230809,102000,899381930,5880,5880,5880,5880,200
|
|
20230809,101900,898205930,5880,5880,5880,5880,80
|
|
20230809,101800,897735530,5880,5890,5890,5880,121
|
|
20230809,101700,897023870,5890,5890,5890,5890,5
|
|
20230809,101600,896994420,5870,5900,5900,5870,4705
|
|
20230809,101500,869346070,5900,5890,5900,5880,550
|
|
20230809,101400,866108890,5890,5890,5890,5890,8
|
|
20230809,101300,866061770,5880,5880,5880,5880,1000
|
|
20230809,101200,860181770,5880,5880,5890,5880,902
|
|
20230809,101100,854876010,5880,5880,5880,5880,101
|
|
20230809,101000,854282130,5880,5890,5890,5880,707
|
|
20230809,100900,850124960,5890,5880,5890,5880,75
|
|
20230809,100800,849683430,5880,5880,5890,5880,1411
|
|
20230809,100700,841385750,5890,5890,5890,5890,151
|
|
20230809,100600,840496360,5890,5890,5890,5890,505
|
|
20230809,100500,837521910,5890,5890,5890,5890,650
|
|
20230809,100400,833693410,5890,5900,5900,5890,353
|
|
20230809,100300,831611240,5900,5900,5900,5900,0
|
|
20230809,100200,831611240,5900,5900,5900,5890,14
|
|
20230809,100100,831528660,5900,5890,5900,5890,114
|
|
20230809,100000,830856200,5890,5880,5900,5850,8562
|
|
20230809,095900,780646120,5890,5890,5890,5890,75
|
|
20230809,095800,780204370,5890,5900,5900,5890,42
|
|
20230809,095700,779956670,5900,5900,5900,5900,111
|
|
20230809,095600,779301770,5900,5890,5900,5870,1165
|
|
20230809,095500,772456550,5900,5890,5900,5890,316
|
|
20230809,095400,770595300,5890,5890,5890,5850,17476
|
|
20230809,095300,668054930,5890,5880,5890,5880,260
|
|
20230809,095200,666526030,5880,5910,5910,5880,10210
|
|
20230809,095100,606444510,5910,5910,5910,5910,19
|
|
20230809,095000,606332220,5900,5910,5910,5900,1020
|
|
20230809,094900,600313190,5910,5910,5910,5910,58
|
|
20230809,094800,599970410,5900,5910,5910,5900,144
|
|
20230809,094700,599119550,5910,5910,5910,5900,1202
|
|
20230809,094600,592018730,5910,5910,5910,5910,31
|
|
20230809,094500,591835520,5910,5910,5910,5910,1111
|
|
20230809,094400,585269510,5910,5910,5910,5900,211
|
|
20230809,094300,584024500,5910,5910,5910,5910,2
|
|
20230809,094200,584012680,5920,5910,5920,5910,614
|
|
20230809,094100,580383840,5920,5910,5920,5910,215
|
|
20230809,094000,579111690,5910,5920,5920,5910,859
|
|
20230809,093900,574026510,5920,5920,5920,5900,668
|
|
20230809,093800,570077950,5920,5920,5920,5910,11695
|
|
20230809,093700,500949100,5920,5910,5920,5910,2555
|
|
20230809,093600,485843500,5920,5930,5930,5920,20
|
|
20230809,093500,485724960,5930,5920,5930,5920,155
|
|
20230809,093400,484807330,5920,5930,5930,5920,1885
|
|
20230809,093300,473647060,5930,5940,5940,5930,12
|
|
20230809,093200,473575830,5930,5930,5930,5920,1678
|
|
20230809,093100,463630630,5930,5930,5930,5930,4
|
|
20230809,093000,463606910,5930,5930,5930,5930,164
|
|
20230809,092900,462634390,5920,5930,5930,5920,37
|
|
20230809,092800,462415000,5930,5930,5930,5930,2
|
|
20230809,092700,462403140,5920,5920,5920,5920,265
|
|
20230809,092600,460834340,5910,5920,5920,5910,101
|
|
20230809,092500,460236430,5920,5920,5920,5910,188
|
|
20230809,092400,459125140,5910,5910,5910,5910,1000
|
|
20230809,092300,453215140,5900,5910,5910,5890,6209
|
|
20230809,092200,416524080,5880,5910,5920,5880,16349
|
|
20230809,092100,320220720,5910,5910,5910,5910,278
|
|
20230809,092000,318577740,5900,5910,5910,5900,580
|
|
20230809,091900,315155630,5910,5900,5910,5900,272
|
|
20230809,091800,313549710,5900,5900,5900,5900,972
|
|
20230809,091700,307814910,5890,5900,5900,5890,124
|
|
20230809,091600,307083330,5900,5910,5910,5900,29
|
|
20230809,091500,306912210,5910,5910,5910,5890,2330
|
|
20230809,091400,293181050,5910,5910,5910,5910,100
|
|
20230809,091300,292590050,5910,5910,5910,5910,859
|
|
20230809,091200,287513360,5910,5900,5910,5900,287
|
|
20230809,091100,285819030,5900,5900,5900,5900,159
|
|
20230809,091000,284880930,5900,5900,5910,5890,966
|
|
20230809,090900,279190100,5900,5910,5910,5900,2339
|
|
20230809,090800,265379980,5910,5910,5910,5910,170
|
|
20230809,090700,264375280,5910,5910,5910,5910,15
|
|
20230809,090600,264286630,5910,5910,5910,5900,1508
|
|
20230809,090500,255374650,5900,5900,5910,5890,2931
|
|
20230809,090400,238104960,5900,5930,5930,5900,502
|
|
20230809,090300,235140120,5930,5930,5930,5930,87
|
|
20230809,090200,234624210,5930,5890,5930,5880,2301
|
|
20230809,090100,221057100,5900,5930,5930,5900,2263
|
|
20230809,090000,207698240,5910,5910,5920,5910,14895
|