616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191300,989686340,5900,5900,5900,5900,2729
|
|
20230809,191200,989686340,5900,5900,5900,5900,0
|
|
20230809,191100,989686340,5900,5900,5900,5900,0
|
|
20230809,191000,989686340,5900,5900,5900,5900,0
|
|
20230809,190900,989686340,5900,5900,5900,5900,0
|
|
20230809,190800,989686340,5900,5900,5900,5900,0
|
|
20230809,190700,989686340,5900,5900,5900,5900,0
|
|
20230809,190600,989686340,5900,5900,5900,5900,0
|
|
20230809,190500,989686340,5900,5900,5900,5900,0
|
|
20230809,190400,989686340,5900,5900,5900,5900,0
|
|
20230809,190300,989686340,5900,5900,5900,5900,0
|
|
20230809,190200,989686340,5900,5900,5900,5900,0
|
|
20230809,190100,989686340,5900,5900,5900,5900,0
|
|
20230809,190000,989686340,5900,5900,5900,5900,0
|
|
20230809,185900,989686340,5900,5900,5900,5900,0
|
|
20230809,185800,989686340,5900,5900,5900,5900,0
|
|
20230809,185700,989686340,5900,5900,5900,5900,0
|
|
20230809,185600,989686340,5900,5900,5900,5900,0
|
|
20230809,185500,989686340,5900,5900,5900,5900,0
|
|
20230809,185400,989686340,5900,5900,5900,5900,0
|
|
20230809,185300,989686340,5900,5900,5900,5900,0
|
|
20230809,185200,989686340,5900,5900,5900,5900,0
|
|
20230809,185100,989686340,5900,5900,5900,5900,0
|
|
20230809,185000,989686340,5900,5900,5900,5900,0
|
|
20230809,184900,989686340,5900,5900,5900,5900,0
|
|
20230809,184800,989686340,5900,5900,5900,5900,0
|
|
20230809,184700,989686340,5900,5900,5900,5900,0
|
|
20230809,184600,989686340,5900,5900,5900,5900,0
|
|
20230809,184500,989686340,5900,5900,5900,5900,0
|
|
20230809,184400,989686340,5900,5900,5900,5900,0
|
|
20230809,184300,989686340,5900,5900,5900,5900,2729
|
|
20230809,184200,989686340,5900,5900,5900,5900,0
|
|
20230809,184100,989686340,5900,5900,5900,5900,0
|
|
20230809,184000,989686340,5900,5900,5900,5900,0
|
|
20230809,183900,989686340,5900,5900,5900,5900,0
|
|
20230809,183800,989686340,5900,5900,5900,5900,0
|
|
20230809,183700,989686340,5900,5900,5900,5900,0
|
|
20230809,183600,989686340,5900,5900,5900,5900,0
|
|
20230809,183500,989686340,5900,5900,5900,5900,0
|
|
20230809,183400,989686340,5900,5900,5900,5900,0
|
|
20230809,183300,989686340,5900,5900,5900,5900,0
|
|
20230809,183200,989686340,5900,5900,5900,5900,0
|
|
20230809,183100,989686340,5900,5900,5900,5900,0
|
|
20230809,183000,989686340,5900,5900,5900,5900,0
|
|
20230809,182900,989686340,5900,5900,5900,5900,0
|
|
20230809,182800,989686340,5900,5900,5900,5900,0
|
|
20230809,182700,989686340,5900,5900,5900,5900,0
|
|
20230809,182600,989686340,5900,5900,5900,5900,0
|
|
20230809,182500,989686340,5900,5900,5900,5900,0
|
|
20230809,182400,989686340,5900,5900,5900,5900,0
|
|
20230809,182300,989686340,5900,5900,5900,5900,0
|
|
20230809,182200,989686340,5900,5900,5900,5900,0
|
|
20230809,182100,989686340,5900,5900,5900,5900,0
|
|
20230809,182000,989686340,5900,5900,5900,5900,0
|
|
20230809,181900,989686340,5900,5900,5900,5900,0
|
|
20230809,181800,989686340,5900,5900,5900,5900,0
|
|
20230809,181700,989686340,5900,5900,5900,5900,0
|
|
20230809,181600,989686340,5900,5900,5900,5900,0
|
|
20230809,181500,989686340,5900,5900,5900,5900,0
|
|
20230809,181400,989686340,5900,5900,5900,5900,0
|
|
20230809,181300,989686340,5900,5900,5900,5900,2729
|
|
20230809,181200,989686340,5900,5900,5900,5900,0
|
|
20230809,181100,989686340,5900,5900,5900,5900,0
|
|
20230809,181000,989686340,5900,5900,5900,5900,0
|
|
20230809,180900,989686340,5900,5900,5900,5900,0
|
|
20230809,180800,989686340,5900,5900,5900,5900,0
|
|
20230809,180700,989686340,5900,5900,5900,5900,0
|
|
20230809,180600,989686340,5900,5900,5900,5900,0
|
|
20230809,180500,989686340,5900,5900,5900,5900,0
|
|
20230809,180400,989686340,5900,5900,5900,5900,0
|
|
20230809,180300,989686340,5900,5900,5900,5900,0
|
|
20230809,180200,989686340,5900,5900,5900,5900,0
|
|
20230809,180100,989686340,5900,5900,5900,5900,0
|
|
20230809,180000,989686340,5900,5900,5900,5900,0
|
|
20230809,175900,989686340,5900,5900,5900,5900,0
|
|
20230809,175800,989686340,5900,5900,5900,5900,0
|
|
20230809,175700,989686340,5900,5900,5900,5900,0
|
|
20230809,175600,989686340,5900,5900,5900,5900,0
|
|
20230809,175500,989686340,5900,5900,5900,5900,0
|
|
20230809,175400,989686340,5900,5900,5900,5900,0
|
|
20230809,175300,989686340,5900,5900,5900,5900,0
|
|
20230809,175200,989686340,5900,5900,5900,5900,0
|
|
20230809,175100,989686340,5900,5900,5900,5900,0
|
|
20230809,175000,989686340,5900,5900,5900,5900,0
|
|
20230809,174900,989686340,5900,5900,5900,5900,0
|
|
20230809,174800,989686340,5900,5900,5900,5900,0
|
|
20230809,174700,989686340,5900,5900,5900,5900,0
|
|
20230809,174600,989686340,5900,5900,5900,5900,0
|
|
20230809,174500,989686340,5900,5900,5900,5900,0
|
|
20230809,174400,989686340,5900,5900,5900,5900,0
|
|
20230809,174300,989686340,5900,5900,5900,5900,2729
|
|
20230809,174200,989686340,5900,5900,5900,5900,0
|
|
20230809,174100,989686340,5900,5900,5900,5900,0
|
|
20230809,174000,989686340,5900,5900,5900,5900,0
|
|
20230809,173900,989686340,5900,5900,5900,5900,0
|
|
20230809,173800,989686340,5900,5900,5900,5900,0
|
|
20230809,173700,989686340,5900,5900,5900,5900,0
|
|
20230809,173600,989686340,5900,5900,5900,5900,0
|
|
20230809,173500,989686340,5900,5900,5900,5900,0
|
|
20230809,173400,989686340,5900,5900,5900,5900,0
|
|
20230809,173300,989686340,5900,5900,5900,5900,0
|
|
20230809,173200,989686340,5900,5900,5900,5900,0
|
|
20230809,173100,989686340,5900,5900,5900,5900,0
|
|
20230809,173000,989686340,5900,5900,5900,5900,0
|
|
20230809,172900,989686340,5900,5900,5900,5900,0
|
|
20230809,172800,989686340,5900,5900,5900,5900,0
|
|
20230809,172700,989686340,5900,5900,5900,5900,0
|
|
20230809,172600,989686340,5900,5900,5900,5900,0
|
|
20230809,172500,989686340,5900,5900,5900,5900,0
|
|
20230809,172400,989686340,5900,5900,5900,5900,0
|
|
20230809,172300,989686340,5900,5900,5900,5900,0
|
|
20230809,172200,989686340,5900,5900,5900,5900,0
|
|
20230809,172100,989686340,5900,5900,5900,5900,0
|
|
20230809,172000,989686340,5900,5900,5900,5900,0
|
|
20230809,171900,989686340,5900,5900,5900,5900,0
|
|
20230809,171800,989686340,5900,5900,5900,5900,0
|
|
20230809,171700,989686340,5900,5900,5900,5900,0
|
|
20230809,171600,989686340,5900,5900,5900,5900,0
|
|
20230809,171500,989686340,5900,5900,5900,5900,0
|
|
20230809,171400,989686340,5900,5900,5900,5900,0
|
|
20230809,171300,989686340,5900,5900,5900,5900,2729
|
|
20230809,171200,989686340,5900,5900,5900,5900,0
|
|
20230809,171100,989686340,5900,5900,5900,5900,0
|
|
20230809,171000,989686340,5900,5900,5900,5900,0
|
|
20230809,170900,989686340,5900,5900,5900,5900,0
|
|
20230809,170800,989686340,5900,5900,5900,5900,0
|
|
20230809,170700,989686340,5900,5900,5900,5900,0
|
|
20230809,170600,989686340,5900,5900,5900,5900,0
|
|
20230809,170500,989686340,5900,5900,5900,5900,0
|
|
20230809,170400,989686340,5900,5900,5900,5900,0
|
|
20230809,170300,989686340,5900,5900,5900,5900,0
|
|
20230809,170200,989686340,5900,5900,5900,5900,0
|
|
20230809,170100,989686340,5900,5900,5900,5900,0
|
|
20230809,170000,989686340,5900,5900,5900,5900,0
|
|
20230809,165900,989686340,5900,5900,5900,5900,0
|
|
20230809,165800,989686340,5900,5900,5900,5900,0
|
|
20230809,165700,989686340,5900,5900,5900,5900,0
|
|
20230809,165600,989686340,5900,5900,5900,5900,0
|
|
20230809,165500,989686340,5900,5900,5900,5900,0
|
|
20230809,165400,989686340,5900,5900,5900,5900,0
|
|
20230809,165300,989686340,5900,5900,5900,5900,0
|
|
20230809,165200,989686340,5900,5900,5900,5900,0
|
|
20230809,165100,989686340,5900,5900,5900,5900,0
|
|
20230809,165000,989686340,5900,5900,5900,5900,0
|
|
20230809,164900,989686340,5900,5900,5900,5900,0
|
|
20230809,164800,989686340,5900,5900,5900,5900,0
|
|
20230809,164700,989686340,5900,5900,5900,5900,0
|
|
20230809,164600,989686340,5900,5900,5900,5900,0
|
|
20230809,164500,989686340,5900,5900,5900,5900,0
|
|
20230809,164400,989686340,5900,5900,5900,5900,0
|
|
20230809,164300,989686340,5900,5900,5900,5900,2729
|
|
20230809,164200,989686340,5900,5900,5900,5900,0
|
|
20230809,164100,989686340,5900,5900,5900,5900,0
|
|
20230809,164000,989686340,5900,5900,5900,5900,0
|
|
20230809,163900,989686340,5900,5900,5900,5900,0
|
|
20230809,163800,989686340,5900,5900,5900,5900,0
|
|
20230809,163700,989686340,5900,5900,5900,5900,0
|
|
20230809,163600,989686340,5900,5900,5900,5900,0
|
|
20230809,163500,989686340,5900,5900,5900,5900,0
|
|
20230809,163400,989686340,5900,5900,5900,5900,0
|
|
20230809,163300,989686340,5900,5900,5900,5900,0
|
|
20230809,163200,989686340,5900,5900,5900,5900,0
|
|
20230809,163100,989686340,5900,5900,5900,5900,0
|
|
20230809,163000,989686340,5900,5900,5900,5900,0
|
|
20230809,162900,989686340,5900,5900,5900,5900,0
|
|
20230809,162800,989686340,5900,5900,5900,5900,0
|
|
20230809,162700,989686340,5900,5900,5900,5900,0
|
|
20230809,162600,989686340,5900,5900,5900,5900,0
|
|
20230809,162500,989686340,5900,5900,5900,5900,0
|
|
20230809,162400,989686340,5900,5900,5900,5900,0
|
|
20230809,162300,989686340,5900,5900,5900,5900,0
|
|
20230809,162200,989686340,5900,5900,5900,5900,0
|
|
20230809,162100,989686340,5900,5900,5900,5900,0
|
|
20230809,162000,989686340,5900,5900,5900,5900,0
|
|
20230809,161900,989686340,5900,5900,5900,5900,0
|
|
20230809,161800,989686340,5900,5900,5900,5900,0
|
|
20230809,161700,989686340,5900,5900,5900,5900,0
|
|
20230809,161600,989686340,5900,5900,5900,5900,0
|
|
20230809,161500,989686340,5900,5900,5900,5900,0
|
|
20230809,161400,989686340,5900,5900,5900,5900,0
|
|
20230809,161300,989686340,5900,5900,5900,5900,2729
|
|
20230809,161200,989686340,5900,5900,5900,5900,0
|
|
20230809,161100,989686340,5900,5900,5900,5900,0
|
|
20230809,161000,989686340,5900,5900,5900,5900,0
|
|
20230809,160900,989686340,5900,5900,5900,5900,0
|
|
20230809,160800,989686340,5900,5900,5900,5900,0
|
|
20230809,160700,989686340,5900,5900,5900,5900,0
|
|
20230809,160600,989686340,5900,5900,5900,5900,0
|
|
20230809,160500,989686340,5900,5900,5900,5900,0
|
|
20230809,160400,989686340,5900,5900,5900,5900,0
|
|
20230809,160300,989686340,5900,5900,5900,5900,0
|
|
20230809,160200,989686340,5900,5900,5900,5900,0
|
|
20230809,160100,989686340,5900,5900,5900,5900,0
|
|
20230809,160000,989686340,5900,5900,5900,5900,0
|
|
20230809,155900,989686340,5900,5900,5900,5900,0
|
|
20230809,155800,989686340,5900,5900,5900,5900,0
|
|
20230809,155700,989686340,5900,5900,5900,5900,0
|
|
20230809,155600,989686340,5900,5900,5900,5900,0
|
|
20230809,155500,989686340,5900,5900,5900,5900,0
|
|
20230809,155400,989686340,5900,5900,5900,5900,0
|
|
20230809,155300,989686340,5900,5900,5900,5900,0
|
|
20230809,155200,989686340,5900,5900,5900,5900,0
|
|
20230809,155100,989686340,5900,5900,5900,5900,0
|
|
20230809,155000,989686340,5900,5900,5900,5900,0
|
|
20230809,154900,989686340,5900,5900,5900,5900,0
|
|
20230809,154800,989686340,5900,5900,5900,5900,0
|
|
20230809,154700,989686340,5900,5900,5900,5900,0
|
|
20230809,154600,989686340,5900,5900,5900,5900,0
|
|
20230809,154500,989686340,5900,5900,5900,5900,0
|
|
20230809,154400,989686340,5900,5900,5900,5900,0
|
|
20230809,154300,989686340,5900,5900,5900,5900,2729
|
|
20230809,154200,989686340,5900,5900,5900,5900,0
|
|
20230809,154100,989686340,5900,5900,5900,5900,0
|
|
20230809,154000,989686340,5900,5900,5900,5900,0
|
|
20230809,153900,989686340,5900,5900,5900,5900,0
|
|
20230809,153800,989686340,5900,5900,5900,5900,0
|
|
20230809,153700,989686340,5900,5900,5900,5900,0
|
|
20230809,153600,989686340,5900,5900,5900,5900,0
|
|
20230809,153500,989686340,5900,5900,5900,5900,0
|
|
20230809,153400,989686340,5900,5900,5900,5900,0
|
|
20230809,153300,989686340,5900,5900,5900,5900,0
|
|
20230809,153200,989686340,5900,5900,5900,5900,0
|
|
20230809,153100,989686340,5900,5900,5900,5900,0
|
|
20230809,153000,989686340,5900,5900,5900,5900,2729
|
|
20230809,152900,973585240,5930,5930,5930,5930,0
|
|
20230809,152800,973585240,5930,5930,5930,5930,0
|
|
20230809,152700,973585240,5930,5930,5930,5930,0
|
|
20230809,152600,973585240,5930,5930,5930,5930,0
|
|
20230809,152500,973585240,5930,5930,5930,5930,0
|
|
20230809,152400,973585240,5930,5930,5930,5930,0
|
|
20230809,152300,973585240,5930,5930,5930,5930,0
|
|
20230809,152200,973585240,5930,5930,5930,5930,0
|
|
20230809,152100,973585240,5930,5930,5930,5930,0
|
|
20230809,152000,973585240,5930,5930,5930,5930,0
|
|
20230809,151900,973585240,5930,5930,5930,5930,1
|
|
20230809,151800,973579310,5930,5930,5930,5930,1
|
|
20230809,151700,973573380,5940,5910,5940,5910,15
|
|
20230809,151600,973484700,5910,5910,5910,5910,0
|
|
20230809,151500,973484700,5910,5910,5910,5910,148
|
|
20230809,151400,972610020,5940,5940,5940,5940,202
|
|
20230809,151300,971410140,5940,5940,5940,5940,11
|
|
20230809,151200,971344800,5930,5930,5930,5930,627
|
|
20230809,151100,967626690,5930,5920,5930,5920,54
|
|
20230809,151000,967306970,5930,5920,5930,5910,1003
|
|
20230809,150900,961378240,5920,5930,5930,5920,223
|
|
20230809,150800,960057080,5940,5940,5940,5940,0
|
|
20230809,150700,960057080,5940,5940,5940,5940,1
|
|
20230809,150600,960051140,5910,5920,5920,5910,576
|
|
20230809,150500,956645850,5920,5920,5920,5920,87
|
|
20230809,150400,956130810,5920,5920,5920,5920,463
|
|
20230809,150300,953389850,5930,5920,5930,5920,488
|
|
20230809,150200,950498010,5920,5930,5930,5920,621
|
|
20230809,150100,946817480,5920,5930,5930,5920,3511
|
|
20230809,150000,925997850,5940,5950,5950,5940,418
|
|
20230809,145900,923514680,5950,5950,5950,5950,55
|
|
20230809,145800,923187430,5950,5950,5950,5950,50
|
|
20230809,145700,922889930,5950,5960,5960,5950,226
|
|
20230809,145600,921544730,5950,5950,5950,5950,206
|
|
20230809,145500,920319030,5950,5960,5960,5950,351
|
|
20230809,145400,918227080,5960,5960,5960,5950,1298
|
|
20230809,145300,910503480,5960,5960,5960,5950,57
|
|
20230809,145200,910163810,5950,5960,5960,5950,256
|
|
20230809,145100,908640360,5950,5960,5960,5950,212
|
|
20230809,145000,907376970,5950,5950,5950,5950,87
|
|
20230809,144900,906859320,5950,5950,5950,5940,62
|
|
20230809,144800,906490430,5950,5950,5950,5940,57
|
|
20230809,144700,906151350,5950,5960,5960,5950,249
|
|
20230809,144600,904669550,5960,5950,5960,5950,279
|
|
20230809,144500,903009250,5950,5950,5950,5950,286
|
|
20230809,144400,901307550,5950,5950,5950,5940,972
|
|
20230809,144300,895524160,5940,5950,5950,5940,250
|
|
20230809,144200,894037660,5950,5950,5950,5950,345
|
|
20230809,144100,891984910,5950,5950,5950,5940,961
|
|
20230809,144000,886269960,5950,5950,5950,5950,50
|
|
20230809,143900,885972460,5940,5920,5940,5920,3812
|
|
20230809,143800,863356790,5930,5910,5930,5900,5569
|
|
20230809,143700,830400170,5910,5910,5910,5910,50
|
|
20230809,143600,830104670,5910,5910,5910,5910,50
|
|
20230809,143500,829809170,5910,5910,5910,5890,53
|
|
20230809,143400,829495980,5920,5910,5920,5910,50
|
|
20230809,143300,829200230,5920,5890,5920,5890,4269
|
|
20230809,143200,804010030,5890,5880,5890,5880,94
|
|
20230809,143100,803457060,5880,5880,5880,5880,217
|
|
20230809,143000,802181100,5880,5880,5880,5870,51
|
|
20230809,142900,801881230,5880,5870,5880,5870,150
|
|
20230809,142800,801000230,5880,5880,5880,5880,50
|
|
20230809,142700,800706230,5880,5880,5880,5880,50
|
|
20230809,142600,800412230,5880,5880,5880,5880,54
|
|
20230809,142500,800094710,5880,5880,5880,5880,150
|
|
20230809,142400,799212710,5880,5880,5880,5880,50
|
|
20230809,142300,798918710,5880,5870,5880,5870,51
|
|
20230809,142200,798618840,5880,5880,5880,5880,50
|
|
20230809,142100,798324840,5880,5880,5880,5880,50
|
|
20230809,142000,798030840,5880,5880,5880,5880,25
|
|
20230809,141900,797883840,5870,5870,5870,5870,0
|
|
20230809,141800,797883840,5870,5870,5870,5870,0
|
|
20230809,141700,797883840,5870,5870,5870,5870,200
|
|
20230809,141600,796709840,5870,5870,5870,5870,0
|
|
20230809,141500,796709840,5870,5870,5870,5870,962
|
|
20230809,141400,791062900,5870,5870,5870,5870,100
|
|
20230809,141300,790475900,5870,5870,5870,5870,400
|
|
20230809,141200,788127900,5870,5870,5870,5870,600
|
|
20230809,141100,784605900,5860,5860,5860,5860,0
|
|
20230809,141000,784605900,5860,5860,5860,5860,0
|
|
20230809,140900,784605900,5860,5860,5860,5860,0
|
|
20230809,140800,784605900,5860,5860,5860,5860,25
|
|
20230809,140700,784459400,5860,5860,5860,5860,200
|
|
20230809,140600,783287400,5860,5860,5860,5860,499
|
|
20230809,140500,780363260,5870,5870,5870,5870,500
|
|
20230809,140400,777428260,5870,5870,5870,5870,0
|
|
20230809,140300,777428260,5870,5870,5870,5870,0
|
|
20230809,140200,777428260,5870,5870,5870,5870,0
|
|
20230809,140100,777428260,5870,5870,5870,5870,0
|
|
20230809,140000,777428260,5870,5870,5870,5870,9
|
|
20230809,135900,777375430,5850,5850,5850,5850,0
|
|
20230809,135800,777375430,5850,5850,5850,5850,0
|
|
20230809,135700,777375430,5850,5850,5850,5850,0
|
|
20230809,135600,777375430,5850,5850,5850,5850,0
|
|
20230809,135500,777375430,5850,5850,5850,5850,0
|
|
20230809,135400,777375430,5850,5850,5850,5850,0
|
|
20230809,135300,777375430,5850,5870,5870,5850,1850
|
|
20230809,135200,766531770,5870,5870,5870,5870,0
|
|
20230809,135100,766531770,5870,5870,5870,5870,0
|
|
20230809,135000,766531770,5870,5870,5870,5870,0
|
|
20230809,134900,766531770,5870,5870,5870,5870,0
|
|
20230809,134800,766531770,5870,5870,5870,5870,0
|
|
20230809,134700,766531770,5870,5870,5870,5870,0
|
|
20230809,134600,766531770,5870,5870,5870,5870,0
|
|
20230809,134500,766531770,5870,5870,5870,5870,491
|
|
20230809,134400,763649600,5890,5890,5890,5890,0
|
|
20230809,134300,763649600,5890,5890,5890,5890,1
|
|
20230809,134200,763643710,5870,5870,5870,5870,0
|
|
20230809,134100,763643710,5870,5870,5870,5870,699
|
|
20230809,134000,759540580,5870,5870,5870,5870,0
|
|
20230809,133900,759540580,5870,5870,5870,5870,0
|
|
20230809,133800,759540580,5870,5870,5870,5870,32
|
|
20230809,133700,759352740,5870,5870,5870,5870,103
|
|
20230809,133600,758748130,5880,5880,5880,5880,0
|
|
20230809,133500,758748130,5880,5880,5880,5880,15
|
|
20230809,133400,758659930,5880,5880,5880,5880,231
|
|
20230809,133300,757301650,5880,5880,5880,5880,0
|
|
20230809,133200,757301650,5880,5880,5880,5880,0
|
|
20230809,133100,757301650,5880,5880,5880,5880,10
|
|
20230809,133000,757242850,5880,5880,5880,5880,0
|
|
20230809,132900,757242850,5880,5880,5880,5880,0
|
|
20230809,132800,757242850,5880,5880,5880,5880,0
|
|
20230809,132700,757242850,5880,5880,5880,5880,0
|
|
20230809,132600,757242850,5880,5880,5880,5880,0
|
|
20230809,132500,757242850,5880,5880,5880,5880,1
|
|
20230809,132400,757236970,5870,5870,5870,5870,100
|
|
20230809,132300,756649970,5870,5900,5900,5870,320
|
|
20230809,132200,754770970,5860,5870,5870,5860,2500
|
|
20230809,132100,740118620,5860,5900,5900,5860,4019
|
|
20230809,132000,716546480,5900,5900,5900,5900,411
|
|
20230809,131900,714121580,5900,5900,5900,5900,589
|
|
20230809,131800,710646480,5880,5880,5880,5880,1
|
|
20230809,131700,710640600,5880,5880,5880,5880,65
|
|
20230809,131600,710258400,5880,5880,5880,5880,0
|
|
20230809,131500,710258400,5880,5880,5880,5880,0
|
|
20230809,131400,710258400,5880,5880,5880,5880,0
|
|
20230809,131300,710258400,5880,5880,5880,5880,2950
|
|
20230809,131200,692912400,5900,5900,5900,5900,0
|
|
20230809,131100,692912400,5900,5900,5900,5900,1000
|
|
20230809,131000,687012400,5910,5910,5910,5910,1
|
|
20230809,130900,687006490,5910,5910,5910,5910,0
|
|
20230809,130800,687006490,5910,5900,5910,5900,515
|
|
20230809,130700,683967190,5910,5890,5910,5890,2963
|
|
20230809,130600,666487720,5890,5890,5890,5890,0
|
|
20230809,130500,666487720,5890,5890,5890,5890,20
|
|
20230809,130400,666369920,5890,5890,5890,5890,0
|
|
20230809,130300,666369920,5890,5890,5890,5890,0
|
|
20230809,130200,666369920,5890,5890,5890,5890,0
|
|
20230809,130100,666369920,5890,5890,5890,5890,85
|
|
20230809,130000,665869270,5880,5880,5880,5880,137
|
|
20230809,125900,665063710,5880,5880,5880,5880,0
|
|
20230809,125800,665063710,5880,5880,5880,5880,4
|
|
20230809,125700,665040190,5870,5870,5870,5870,20
|
|
20230809,125600,664922790,5870,5860,5870,5860,613
|
|
20230809,125500,661330510,5860,5850,5860,5850,31
|
|
20230809,125400,661148950,5850,5850,5850,5850,20
|
|
20230809,125300,661031950,5860,5860,5860,5860,10
|
|
20230809,125200,660973350,5860,5860,5860,5860,10
|
|
20230809,125100,660914750,5850,5860,5860,5850,908
|
|
20230809,125000,655598460,5860,5860,5860,5860,10
|
|
20230809,124900,655539860,5860,5860,5860,5860,34
|
|
20230809,124800,655340620,5870,5860,5870,5860,20
|
|
20230809,124700,655223320,5860,5860,5860,5860,10
|
|
20230809,124600,655164720,5860,5860,5860,5860,0
|
|
20230809,124500,655164720,5860,5860,5860,5860,500
|
|
20230809,124400,652234720,5860,5860,5860,5860,0
|
|
20230809,124300,652234720,5860,5860,5860,5860,90
|
|
20230809,124200,651707320,5880,5880,5880,5880,0
|
|
20230809,124100,651707320,5880,5880,5880,5880,1
|
|
20230809,124000,651701440,5860,5860,5860,5860,0
|
|
20230809,123900,651701440,5860,5870,5870,5850,1011
|
|
20230809,123800,645786960,5850,5870,5870,5850,1002
|
|
20230809,123700,639916910,5870,5870,5870,5870,2
|
|
20230809,123600,639905170,5860,5860,5860,5860,10
|
|
20230809,123500,639846570,5870,5860,5870,5860,8
|
|
20230809,123400,639799680,5870,5870,5870,5870,2
|
|
20230809,123300,639787940,5860,5870,5870,5860,11
|
|
20230809,123200,639723470,5870,5860,5870,5860,810
|
|
20230809,123100,634968870,5870,5860,5870,5860,97
|
|
20230809,123000,634400430,5860,5860,5860,5860,10
|
|
20230809,122900,634341830,5860,5860,5860,5860,10
|
|
20230809,122800,634283230,5870,5870,5870,5870,0
|
|
20230809,122700,634283230,5870,5870,5870,5870,1
|
|
20230809,122600,634277360,5870,5870,5870,5870,400
|
|
20230809,122500,631929360,5880,5880,5880,5880,1
|
|
20230809,122400,631923480,5860,5860,5860,5860,0
|
|
20230809,122300,631923480,5860,5870,5870,5860,139
|
|
20230809,122200,631108930,5880,5880,5880,5880,0
|
|
20230809,122100,631108930,5880,5880,5880,5880,0
|
|
20230809,122000,631108930,5880,5880,5880,5880,0
|
|
20230809,121900,631108930,5880,5880,5880,5880,1
|
|
20230809,121800,631103050,5880,5880,5880,5880,0
|
|
20230809,121700,631103050,5880,5880,5880,5880,2
|
|
20230809,121600,631091290,5890,5890,5890,5890,0
|
|
20230809,121500,631091290,5890,5890,5890,5890,0
|
|
20230809,121400,631091290,5890,5890,5890,5890,1
|
|
20230809,121300,631085400,5860,5860,5860,5860,0
|
|
20230809,121200,631085400,5860,5860,5860,5860,39
|
|
20230809,121100,630856860,5860,5860,5860,5860,0
|
|
20230809,121000,630856860,5860,5890,5890,5860,24
|
|
20230809,120900,630716100,5860,5860,5860,5860,0
|
|
20230809,120800,630716100,5860,5860,5860,5860,0
|
|
20230809,120700,630716100,5860,5890,5890,5860,183
|
|
20230809,120600,629638650,5890,5890,5890,5890,0
|
|
20230809,120500,629638650,5890,5890,5890,5890,0
|
|
20230809,120400,629638650,5890,5890,5890,5890,2
|
|
20230809,120300,629626870,5890,5890,5890,5890,0
|
|
20230809,120200,629626870,5890,5890,5890,5890,0
|
|
20230809,120100,629626870,5890,5890,5890,5890,0
|
|
20230809,120000,629626870,5890,5890,5890,5890,36
|
|
20230809,115900,629414830,5890,5890,5890,5890,0
|
|
20230809,115800,629414830,5890,5890,5890,5890,1
|
|
20230809,115700,629408940,5860,5860,5860,5860,1200
|
|
20230809,115600,622376940,5870,5870,5870,5870,0
|
|
20230809,115500,622376940,5870,5860,5870,5860,1541
|
|
20230809,115400,613331310,5860,5860,5860,5860,0
|
|
20230809,115300,613331310,5860,5860,5860,5860,459
|
|
20230809,115200,610641570,5890,5890,5890,5890,198
|
|
20230809,115100,609475350,5890,5890,5890,5890,1
|
|
20230809,115000,609469460,5860,5860,5860,5860,0
|
|
20230809,114900,609469460,5860,5870,5870,5860,171
|
|
20230809,114800,608465930,5870,5870,5870,5870,0
|
|
20230809,114700,608465930,5870,5870,5870,5870,208
|
|
20230809,114600,607244970,5870,5880,5880,5870,291
|
|
20230809,114500,605535810,5880,5880,5880,5880,12
|
|
20230809,114400,605465250,5880,5880,5880,5880,0
|
|
20230809,114300,605465250,5880,5880,5880,5880,127
|
|
20230809,114200,604718490,5900,5900,5900,5900,1
|
|
20230809,114100,604712590,5900,5880,5900,5880,1061
|
|
20230809,114000,598473870,5900,5900,5900,5890,1027
|
|
20230809,113900,592424670,5910,5880,5920,5860,20908
|
|
20230809,113800,469140010,5870,5870,5870,5870,105
|
|
20230809,113700,468523660,5870,5870,5870,5870,68
|
|
20230809,113600,468124500,5870,5870,5870,5870,0
|
|
20230809,113500,468124500,5870,5870,5870,5870,0
|
|
20230809,113400,468124500,5870,5870,5870,5870,0
|
|
20230809,113300,468124500,5870,5880,5880,5870,1445
|
|
20230809,113200,459642330,5880,5880,5880,5880,88
|
|
20230809,113100,459124890,5880,5870,5880,5860,1842
|
|
20230809,113000,448312940,5870,5870,5870,5870,0
|
|
20230809,112900,448312940,5870,5870,5870,5870,1
|
|
20230809,112800,448307070,5870,5870,5870,5870,1
|
|
20230809,112700,448301200,5880,5880,5880,5880,70
|
|
20230809,112600,447889600,5880,5860,5880,5860,1963
|
|
20230809,112500,436374790,5870,5870,5870,5870,80
|
|
20230809,112400,435905190,5870,5870,5870,5870,0
|
|
20230809,112300,435905190,5870,5870,5870,5870,153
|
|
20230809,112200,435007080,5870,5870,5870,5870,543
|
|
20230809,112100,431819670,5870,5870,5870,5870,1
|
|
20230809,112000,431813800,5850,5860,5870,5850,742
|
|
20230809,111900,427472930,5870,5870,5870,5870,85
|
|
20230809,111800,426973980,5870,5870,5870,5870,2
|
|
20230809,111700,426962240,5880,5880,5880,5880,129
|
|
20230809,111600,426203720,5880,5870,5880,5870,172
|
|
20230809,111500,425194070,5860,5860,5860,5860,1
|
|
20230809,111400,425188210,5870,5870,5870,5870,0
|
|
20230809,111300,425188210,5870,5860,5870,5860,170
|
|
20230809,111200,424191990,5860,5870,5870,5860,360
|
|
20230809,111100,422082190,5870,5860,5870,5860,416
|
|
20230809,111000,419643920,5860,5850,5860,5850,7
|
|
20230809,110900,419602930,5840,5840,5850,5840,169
|
|
20230809,110800,418615290,5840,5840,5840,5840,1
|
|
20230809,110700,418609450,5840,5840,5840,5840,41
|
|
20230809,110600,418370010,5850,5840,5850,5840,2
|
|
20230809,110500,418358320,5830,5830,5830,5830,0
|
|
20230809,110400,418358320,5830,5830,5830,5830,0
|
|
20230809,110300,418358320,5830,5830,5830,5830,0
|
|
20230809,110200,418358320,5830,5830,5830,5830,2
|
|
20230809,110100,418346660,5830,5840,5840,5830,15
|
|
20230809,110000,418259160,5840,5850,5850,5810,3943
|
|
20230809,105900,395273610,5860,5860,5860,5860,1
|
|
20230809,105800,395267750,5850,5870,5890,5850,614
|
|
20230809,105700,391675000,5870,5870,5870,5870,1
|
|
20230809,105600,391669130,5850,5880,5890,5850,1170
|
|
20230809,105500,384815480,5880,5880,5880,5880,0
|
|
20230809,105400,384815480,5880,5880,5880,5880,1
|
|
20230809,105300,384809600,5860,5860,5860,5860,1
|
|
20230809,105200,384803740,5890,5870,5890,5860,812
|
|
20230809,105100,380031510,5880,5870,5880,5870,3
|
|
20230809,105000,380013880,5860,5860,5860,5860,195
|
|
20230809,104900,378871180,5890,5890,5890,5890,1
|
|
20230809,104800,378865290,5890,5890,5890,5890,1001
|
|
20230809,104700,372969400,5890,5870,5890,5870,3756
|
|
20230809,104600,350894110,5870,5880,5880,5870,71
|
|
20230809,104500,350476950,5880,5870,5880,5870,4397
|
|
20230809,104400,324666550,5870,5870,5870,5870,137
|
|
20230809,104300,323862360,5870,5860,5870,5860,1009
|
|
20230809,104200,317949520,5860,5860,5860,5860,0
|
|
20230809,104100,317949520,5860,5860,5860,5860,0
|
|
20230809,104000,317949520,5860,5860,5860,5860,100
|
|
20230809,103900,317363520,5860,5870,5880,5860,1581
|
|
20230809,103800,308084240,5850,5850,5860,5850,1079
|
|
20230809,103700,301769910,5830,5830,5830,5830,10
|
|
20230809,103600,301711610,5870,5860,5870,5860,131
|
|
20230809,103500,300943940,5860,5850,5860,5850,43
|
|
20230809,103400,300692160,5860,5830,5860,5830,1770
|
|
20230809,103300,290372640,5830,5860,5870,5830,4652
|
|
20230809,103200,263244910,5860,5830,5870,5830,5713
|
|
20230809,103100,229775470,5850,5830,5850,5830,1502
|
|
20230809,103000,220994760,5830,5830,5830,5830,7
|
|
20230809,102900,220953950,5790,5790,5790,5790,0
|
|
20230809,102800,220953950,5790,5840,5840,5790,1100
|
|
20230809,102700,214558940,5820,5820,5840,5820,745
|
|
20230809,102600,210223020,5820,5820,5820,5820,930
|
|
20230809,102500,204810420,5840,5840,5840,5820,110
|
|
20230809,102400,204170180,5820,5820,5820,5820,0
|
|
20230809,102300,204170180,5820,5820,5820,5820,37
|
|
20230809,102200,203954840,5830,5830,5830,5830,319
|
|
20230809,102100,202095070,5840,5840,5840,5840,49
|
|
20230809,102000,201808910,5850,5840,5850,5840,4
|
|
20230809,101900,201785530,5860,5860,5860,5860,0
|
|
20230809,101800,201785530,5860,5840,5860,5840,3
|
|
20230809,101700,201767970,5840,5840,5850,5830,2568
|
|
20230809,101600,186760210,5830,5830,5830,5830,1000
|
|
20230809,101500,180930210,5840,5840,5840,5840,1
|
|
20230809,101400,180924370,5840,5840,5840,5840,0
|
|
20230809,101300,180924370,5840,5840,5840,5840,8
|
|
20230809,101200,180877650,5850,5850,5850,5850,0
|
|
20230809,101100,180877650,5850,5850,5850,5850,4
|
|
20230809,101000,180854250,5850,5850,5850,5850,170
|
|
20230809,100900,179859750,5850,5840,5850,5840,2098
|
|
20230809,100800,167586850,5850,5840,5850,5840,1005
|
|
20230809,100700,161707610,5800,5840,5840,5800,1713
|
|
20230809,100600,151768370,5850,5840,5850,5840,616
|
|
20230809,100500,148164790,5810,5850,5850,5810,1710
|
|
20230809,100400,138226680,5850,5830,5850,5830,553
|
|
20230809,100300,135002630,5830,5830,5830,5830,500
|
|
20230809,100200,132087630,5830,5850,5850,5820,416
|
|
20230809,100100,129661170,5850,5870,5870,5850,309
|
|
20230809,100000,127852500,5870,5820,5870,5810,5126
|
|
20230809,095900,97902580,5820,5820,5820,5820,301
|
|
20230809,095800,96150760,5820,5800,5820,5800,40
|
|
20230809,095700,95918340,5810,5790,5820,5790,2103
|
|
20230809,095600,83726510,5790,5780,5790,5780,1221
|
|
20230809,095500,76668920,5780,5770,5780,5770,1736
|
|
20230809,095400,66638980,5770,5770,5770,5770,250
|
|
20230809,095300,65196480,5770,5770,5780,5770,121
|
|
20230809,095200,64498300,5770,5770,5770,5770,590
|
|
20230809,095100,61094000,5760,5760,5760,5760,21
|
|
20230809,095000,60973040,5760,5760,5760,5760,18
|
|
20230809,094900,60869360,5760,5760,5760,5760,0
|
|
20230809,094800,60869360,5760,5760,5760,5760,2
|
|
20230809,094700,60857840,5760,5760,5760,5760,0
|
|
20230809,094600,60857840,5760,5760,5760,5760,670
|
|
20230809,094500,56998640,5760,5760,5760,5760,0
|
|
20230809,094400,56998640,5760,5760,5760,5760,0
|
|
20230809,094300,56998640,5760,5750,5760,5750,2
|
|
20230809,094200,56987130,5750,5750,5750,5750,0
|
|
20230809,094100,56987130,5750,5750,5750,5750,0
|
|
20230809,094000,56987130,5750,5750,5750,5750,4
|
|
20230809,093900,56964130,5760,5740,5760,5740,688
|
|
20230809,093800,53011910,5750,5750,5750,5750,20
|
|
20230809,093700,52896910,5760,5770,5770,5760,13
|
|
20230809,093600,52822020,5780,5780,5780,5780,1
|
|
20230809,093500,52816240,5770,5760,5770,5760,260
|
|
20230809,093400,51317050,5760,5760,5760,5760,0
|
|
20230809,093300,51317050,5760,5760,5760,5760,101
|
|
20230809,093200,50735290,5770,5760,5770,5760,3
|
|
20230809,093100,50718000,5770,5770,5770,5770,10
|
|
20230809,093000,50660300,5760,5760,5760,5760,20
|
|
20230809,092900,50545100,5760,5760,5760,5760,0
|
|
20230809,092800,50545100,5760,5750,5760,5730,5
|
|
20230809,092700,50516400,5780,5780,5780,5780,0
|
|
20230809,092600,50516400,5780,5750,5780,5750,1082
|
|
20230809,092500,44274880,5750,5730,5750,5730,520
|
|
20230809,092400,41288420,5710,5710,5710,5710,0
|
|
20230809,092300,41288420,5710,5730,5730,5710,116
|
|
20230809,092200,40624060,5730,5730,5730,5730,0
|
|
20230809,092100,40624060,5730,5730,5730,5730,0
|
|
20230809,092000,40624060,5730,5730,5730,5730,0
|
|
20230809,091900,40624060,5730,5730,5730,5730,0
|
|
20230809,091800,40624060,5730,5700,5730,5700,232
|
|
20230809,091700,39296230,5720,5720,5720,5720,100
|
|
20230809,091600,38724230,5730,5730,5730,5730,0
|
|
20230809,091500,38724230,5730,5720,5730,5690,105
|
|
20230809,091400,38122640,5730,5720,5730,5720,9
|
|
20230809,091300,38071150,5730,5730,5730,5730,5
|
|
20230809,091200,38042500,5730,5720,5730,5720,423
|
|
20230809,091100,35618740,5730,5670,5730,5660,718
|
|
20230809,091000,31529690,5710,5700,5710,5660,134
|
|
20230809,090900,30764610,5660,5670,5720,5660,1175
|
|
20230809,090800,24090430,5670,5690,5690,5650,1001
|
|
20230809,090700,18419140,5690,5690,5690,5690,0
|
|
20230809,090600,18419140,5690,5680,5710,5680,52
|
|
20230809,090500,18123620,5690,5710,5710,5690,82
|
|
20230809,090400,17656400,5680,5700,5700,5680,5
|
|
20230809,090300,17627950,5700,5700,5700,5700,126
|
|
20230809,090200,16909750,5700,5700,5700,5660,317
|
|
20230809,090100,15108900,5730,5730,5730,5730,16
|
|
20230809,090000,15017220,5680,5760,5770,5680,2384
|