630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,192700,766513345,4980,4980,4980,4980,1187
|
|
20230810,192600,766513345,4980,4980,4980,4980,0
|
|
20230810,192500,766513345,4980,4980,4980,4980,0
|
|
20230810,192400,766513345,4980,4980,4980,4980,0
|
|
20230810,192300,766513345,4980,4980,4980,4980,0
|
|
20230810,192200,766513345,4980,4980,4980,4980,0
|
|
20230810,192100,766513345,4980,4980,4980,4980,0
|
|
20230810,192000,766513345,4980,4980,4980,4980,0
|
|
20230810,191900,766513345,4980,4980,4980,4980,0
|
|
20230810,191800,766513345,4980,4980,4980,4980,0
|
|
20230810,191700,766513345,4980,4980,4980,4980,0
|
|
20230810,191600,766513345,4980,4980,4980,4980,0
|
|
20230810,191500,766513345,4980,4980,4980,4980,0
|
|
20230810,191400,766513345,4980,4980,4980,4980,0
|
|
20230810,191300,766513345,4980,4980,4980,4980,0
|
|
20230810,191200,766513345,4980,4980,4980,4980,0
|
|
20230810,191100,766513345,4980,4980,4980,4980,0
|
|
20230810,191000,766513345,4980,4980,4980,4980,0
|
|
20230810,190900,766513345,4980,4980,4980,4980,0
|
|
20230810,190800,766513345,4980,4980,4980,4980,0
|
|
20230810,190700,766513345,4980,4980,4980,4980,0
|
|
20230810,190600,766513345,4980,4980,4980,4980,0
|
|
20230810,190500,766513345,4980,4980,4980,4980,0
|
|
20230810,190400,766513345,4980,4980,4980,4980,0
|
|
20230810,190300,766513345,4980,4980,4980,4980,0
|
|
20230810,190200,766513345,4980,4980,4980,4980,0
|
|
20230810,190100,766513345,4980,4980,4980,4980,0
|
|
20230810,190000,766513345,4980,4980,4980,4980,0
|
|
20230810,185900,766513345,4980,4980,4980,4980,0
|
|
20230810,185800,766513345,4980,4980,4980,4980,0
|
|
20230810,185700,766513345,4980,4980,4980,4980,1187
|
|
20230810,185600,766513345,4980,4980,4980,4980,0
|
|
20230810,185500,766513345,4980,4980,4980,4980,0
|
|
20230810,185400,766513345,4980,4980,4980,4980,0
|
|
20230810,185300,766513345,4980,4980,4980,4980,0
|
|
20230810,185200,766513345,4980,4980,4980,4980,0
|
|
20230810,185100,766513345,4980,4980,4980,4980,0
|
|
20230810,185000,766513345,4980,4980,4980,4980,0
|
|
20230810,184900,766513345,4980,4980,4980,4980,0
|
|
20230810,184800,766513345,4980,4980,4980,4980,0
|
|
20230810,184700,766513345,4980,4980,4980,4980,0
|
|
20230810,184600,766513345,4980,4980,4980,4980,0
|
|
20230810,184500,766513345,4980,4980,4980,4980,0
|
|
20230810,184400,766513345,4980,4980,4980,4980,0
|
|
20230810,184300,766513345,4980,4980,4980,4980,0
|
|
20230810,184200,766513345,4980,4980,4980,4980,0
|
|
20230810,184100,766513345,4980,4980,4980,4980,0
|
|
20230810,184000,766513345,4980,4980,4980,4980,0
|
|
20230810,183900,766513345,4980,4980,4980,4980,0
|
|
20230810,183800,766513345,4980,4980,4980,4980,0
|
|
20230810,183700,766513345,4980,4980,4980,4980,0
|
|
20230810,183600,766513345,4980,4980,4980,4980,0
|
|
20230810,183500,766513345,4980,4980,4980,4980,0
|
|
20230810,183400,766513345,4980,4980,4980,4980,0
|
|
20230810,183300,766513345,4980,4980,4980,4980,0
|
|
20230810,183200,766513345,4980,4980,4980,4980,0
|
|
20230810,183100,766513345,4980,4980,4980,4980,0
|
|
20230810,183000,766513345,4980,4980,4980,4980,0
|
|
20230810,182900,766513345,4980,4980,4980,4980,0
|
|
20230810,182800,766513345,4980,4980,4980,4980,0
|
|
20230810,182700,766513345,4980,4980,4980,4980,1187
|
|
20230810,182600,766513345,4980,4980,4980,4980,0
|
|
20230810,182500,766513345,4980,4980,4980,4980,0
|
|
20230810,182400,766513345,4980,4980,4980,4980,0
|
|
20230810,182300,766513345,4980,4980,4980,4980,0
|
|
20230810,182200,766513345,4980,4980,4980,4980,0
|
|
20230810,182100,766513345,4980,4980,4980,4980,0
|
|
20230810,182000,766513345,4980,4980,4980,4980,0
|
|
20230810,181900,766513345,4980,4980,4980,4980,0
|
|
20230810,181800,766513345,4980,4980,4980,4980,0
|
|
20230810,181700,766513345,4980,4980,4980,4980,0
|
|
20230810,181600,766513345,4980,4980,4980,4980,0
|
|
20230810,181500,766513345,4980,4980,4980,4980,0
|
|
20230810,181400,766513345,4980,4980,4980,4980,0
|
|
20230810,181300,766513345,4980,4980,4980,4980,0
|
|
20230810,181200,766513345,4980,4980,4980,4980,0
|
|
20230810,181100,766513345,4980,4980,4980,4980,0
|
|
20230810,181000,766513345,4980,4980,4980,4980,0
|
|
20230810,180900,766513345,4980,4980,4980,4980,0
|
|
20230810,180800,766513345,4980,4980,4980,4980,0
|
|
20230810,180700,766513345,4980,4980,4980,4980,0
|
|
20230810,180600,766513345,4980,4980,4980,4980,0
|
|
20230810,180500,766513345,4980,4980,4980,4980,0
|
|
20230810,180400,766513345,4980,4980,4980,4980,0
|
|
20230810,180300,766513345,4980,4980,4980,4980,0
|
|
20230810,180200,766513345,4980,4980,4980,4980,0
|
|
20230810,180100,766513345,4980,4980,4980,4980,0
|
|
20230810,180000,766513345,4980,4980,4980,4980,0
|
|
20230810,175900,766513345,4980,4980,4980,4980,0
|
|
20230810,175800,766513345,4980,4980,4980,4980,0
|
|
20230810,175700,766513345,4980,4980,4980,4980,1187
|
|
20230810,175600,766513345,4980,4980,4980,4980,0
|
|
20230810,175500,766513345,4980,4980,4980,4980,0
|
|
20230810,175400,766513345,4980,4980,4980,4980,0
|
|
20230810,175300,766513345,4980,4980,4980,4980,0
|
|
20230810,175200,766513345,4980,4980,4980,4980,0
|
|
20230810,175100,766513345,4980,4980,4980,4980,0
|
|
20230810,175000,766513345,4980,4980,4980,4980,0
|
|
20230810,174900,766513345,4980,4980,4980,4980,0
|
|
20230810,174800,766513345,4980,4980,4980,4980,0
|
|
20230810,174700,766513345,4980,4980,4980,4980,0
|
|
20230810,174600,766513345,4980,4980,4980,4980,0
|
|
20230810,174500,766513345,4980,4980,4980,4980,0
|
|
20230810,174400,766513345,4980,4980,4980,4980,0
|
|
20230810,174300,766513345,4980,4980,4980,4980,0
|
|
20230810,174200,766513345,4980,4980,4980,4980,0
|
|
20230810,174100,766513345,4980,4980,4980,4980,0
|
|
20230810,174000,766513345,4980,4980,4980,4980,0
|
|
20230810,173900,766513345,4980,4980,4980,4980,0
|
|
20230810,173800,766513345,4980,4980,4980,4980,0
|
|
20230810,173700,766513345,4980,4980,4980,4980,0
|
|
20230810,173600,766513345,4980,4980,4980,4980,0
|
|
20230810,173500,766513345,4980,4980,4980,4980,0
|
|
20230810,173400,766513345,4980,4980,4980,4980,0
|
|
20230810,173300,766513345,4980,4980,4980,4980,0
|
|
20230810,173200,766513345,4980,4980,4980,4980,0
|
|
20230810,173100,766513345,4980,4980,4980,4980,0
|
|
20230810,173000,766513345,4980,4980,4980,4980,0
|
|
20230810,172900,766513345,4980,4980,4980,4980,0
|
|
20230810,172800,766513345,4980,4980,4980,4980,0
|
|
20230810,172700,766513345,4980,4980,4980,4980,1187
|
|
20230810,172600,766513345,4980,4980,4980,4980,0
|
|
20230810,172500,766513345,4980,4980,4980,4980,0
|
|
20230810,172400,766513345,4980,4980,4980,4980,0
|
|
20230810,172300,766513345,4980,4980,4980,4980,0
|
|
20230810,172200,766513345,4980,4980,4980,4980,0
|
|
20230810,172100,766513345,4980,4980,4980,4980,0
|
|
20230810,172000,766513345,4980,4980,4980,4980,0
|
|
20230810,171900,766513345,4980,4980,4980,4980,0
|
|
20230810,171800,766513345,4980,4980,4980,4980,0
|
|
20230810,171700,766513345,4980,4980,4980,4980,0
|
|
20230810,171600,766513345,4980,4980,4980,4980,0
|
|
20230810,171500,766513345,4980,4980,4980,4980,0
|
|
20230810,171400,766513345,4980,4980,4980,4980,0
|
|
20230810,171300,766513345,4980,4980,4980,4980,0
|
|
20230810,171200,766513345,4980,4980,4980,4980,0
|
|
20230810,171100,766513345,4980,4980,4980,4980,0
|
|
20230810,171000,766513345,4980,4980,4980,4980,0
|
|
20230810,170900,766513345,4980,4980,4980,4980,0
|
|
20230810,170800,766513345,4980,4980,4980,4980,0
|
|
20230810,170700,766513345,4980,4980,4980,4980,0
|
|
20230810,170600,766513345,4980,4980,4980,4980,0
|
|
20230810,170500,766513345,4980,4980,4980,4980,0
|
|
20230810,170400,766513345,4980,4980,4980,4980,0
|
|
20230810,170300,766513345,4980,4980,4980,4980,0
|
|
20230810,170200,766513345,4980,4980,4980,4980,0
|
|
20230810,170100,766513345,4980,4980,4980,4980,0
|
|
20230810,170000,766513345,4980,4980,4980,4980,0
|
|
20230810,165900,766513345,4980,4980,4980,4980,0
|
|
20230810,165800,766513345,4980,4980,4980,4980,0
|
|
20230810,165700,766513345,4980,4980,4980,4980,1187
|
|
20230810,165600,766513345,4980,4980,4980,4980,0
|
|
20230810,165500,766513345,4980,4980,4980,4980,0
|
|
20230810,165400,766513345,4980,4980,4980,4980,0
|
|
20230810,165300,766513345,4980,4980,4980,4980,0
|
|
20230810,165200,766513345,4980,4980,4980,4980,0
|
|
20230810,165100,766513345,4980,4980,4980,4980,0
|
|
20230810,165000,766513345,4980,4980,4980,4980,0
|
|
20230810,164900,766513345,4980,4980,4980,4980,0
|
|
20230810,164800,766513345,4980,4980,4980,4980,0
|
|
20230810,164700,766513345,4980,4980,4980,4980,0
|
|
20230810,164600,766513345,4980,4980,4980,4980,0
|
|
20230810,164500,766513345,4980,4980,4980,4980,0
|
|
20230810,164400,766513345,4980,4980,4980,4980,0
|
|
20230810,164300,766513345,4980,4980,4980,4980,0
|
|
20230810,164200,766513345,4980,4980,4980,4980,0
|
|
20230810,164100,766513345,4980,4980,4980,4980,0
|
|
20230810,164000,766513345,4980,4980,4980,4980,0
|
|
20230810,163900,766513345,4980,4980,4980,4980,0
|
|
20230810,163800,766513345,4980,4980,4980,4980,0
|
|
20230810,163700,766513345,4980,4980,4980,4980,0
|
|
20230810,163600,766513345,4980,4980,4980,4980,0
|
|
20230810,163500,766513345,4980,4980,4980,4980,0
|
|
20230810,163400,766513345,4980,4980,4980,4980,0
|
|
20230810,163300,766513345,4980,4980,4980,4980,0
|
|
20230810,163200,766513345,4980,4980,4980,4980,0
|
|
20230810,163100,766513345,4980,4980,4980,4980,0
|
|
20230810,163000,766513345,4980,4980,4980,4980,0
|
|
20230810,162900,766513345,4980,4980,4980,4980,0
|
|
20230810,162800,766513345,4980,4980,4980,4980,0
|
|
20230810,162700,766513345,4980,4980,4980,4980,1187
|
|
20230810,162600,766513345,4980,4980,4980,4980,0
|
|
20230810,162500,766513345,4980,4980,4980,4980,0
|
|
20230810,162400,766513345,4980,4980,4980,4980,0
|
|
20230810,162300,766513345,4980,4980,4980,4980,0
|
|
20230810,162200,766513345,4980,4980,4980,4980,0
|
|
20230810,162100,766513345,4980,4980,4980,4980,0
|
|
20230810,162000,766513345,4980,4980,4980,4980,0
|
|
20230810,161900,766513345,4980,4980,4980,4980,0
|
|
20230810,161800,766513345,4980,4980,4980,4980,0
|
|
20230810,161700,766513345,4980,4980,4980,4980,0
|
|
20230810,161600,766513345,4980,4980,4980,4980,0
|
|
20230810,161500,766513345,4980,4980,4980,4980,0
|
|
20230810,161400,766513345,4980,4980,4980,4980,0
|
|
20230810,161300,766513345,4980,4980,4980,4980,0
|
|
20230810,161200,766513345,4980,4980,4980,4980,0
|
|
20230810,161100,766513345,4980,4980,4980,4980,0
|
|
20230810,161000,766513345,4980,4980,4980,4980,0
|
|
20230810,160900,766513345,4980,4980,4980,4980,0
|
|
20230810,160800,766513345,4980,4980,4980,4980,0
|
|
20230810,160700,766513345,4980,4980,4980,4980,0
|
|
20230810,160600,766513345,4980,4980,4980,4980,0
|
|
20230810,160500,766513345,4980,4980,4980,4980,0
|
|
20230810,160400,766513345,4980,4980,4980,4980,0
|
|
20230810,160300,766513345,4980,4980,4980,4980,0
|
|
20230810,160200,766513345,4980,4980,4980,4980,0
|
|
20230810,160100,766513345,4980,4980,4980,4980,0
|
|
20230810,160000,766513345,4980,4980,4980,4980,0
|
|
20230810,155900,766513345,4980,4980,4980,4980,0
|
|
20230810,155800,766513345,4980,4980,4980,4980,0
|
|
20230810,155700,766513345,4980,4980,4980,4980,1187
|
|
20230810,155600,766513345,4980,4980,4980,4980,0
|
|
20230810,155500,766513345,4980,4980,4980,4980,0
|
|
20230810,155400,766513345,4980,4980,4980,4980,0
|
|
20230810,155300,766513345,4980,4980,4980,4980,0
|
|
20230810,155200,766513345,4980,4980,4980,4980,0
|
|
20230810,155100,766513345,4980,4980,4980,4980,0
|
|
20230810,155000,766513345,4980,4980,4980,4980,0
|
|
20230810,154900,766513345,4980,4980,4980,4980,0
|
|
20230810,154800,766513345,4980,4980,4980,4980,0
|
|
20230810,154700,766513345,4980,4980,4980,4980,0
|
|
20230810,154600,766513345,4980,4980,4980,4980,0
|
|
20230810,154500,766513345,4980,4980,4980,4980,0
|
|
20230810,154400,766513345,4980,4980,4980,4980,0
|
|
20230810,154300,766513345,4980,4980,4980,4980,0
|
|
20230810,154200,766513345,4980,4980,4980,4980,0
|
|
20230810,154100,766513345,4980,4980,4980,4980,0
|
|
20230810,154000,766513345,4980,4980,4980,4980,0
|
|
20230810,153900,766513345,4980,4980,4980,4980,0
|
|
20230810,153800,766513345,4980,4980,4980,4980,0
|
|
20230810,153700,766513345,4980,4980,4980,4980,0
|
|
20230810,153600,766513345,4980,4980,4980,4980,0
|
|
20230810,153500,766513345,4980,4980,4980,4980,0
|
|
20230810,153400,766513345,4980,4980,4980,4980,0
|
|
20230810,153300,766513345,4980,4980,4980,4980,0
|
|
20230810,153200,766513345,4980,4980,4980,4980,0
|
|
20230810,153100,766513345,4980,4980,4980,4980,0
|
|
20230810,153000,766513345,4980,4980,4980,4980,1187
|
|
20230810,152900,760602085,4970,4970,4970,4970,0
|
|
20230810,152800,760602085,4970,4970,4970,4970,0
|
|
20230810,152700,760602085,4970,4970,4970,4970,0
|
|
20230810,152600,760602085,4970,4970,4970,4970,0
|
|
20230810,152500,760602085,4970,4970,4970,4970,0
|
|
20230810,152400,760602085,4970,4970,4970,4970,0
|
|
20230810,152300,760602085,4970,4970,4970,4970,0
|
|
20230810,152200,760602085,4970,4970,4970,4970,0
|
|
20230810,152100,760602085,4970,4970,4970,4970,0
|
|
20230810,152000,760602085,4970,4970,4970,4970,0
|
|
20230810,151900,760602085,4970,4950,4970,4950,150
|
|
20230810,151800,759859565,4950,4950,4950,4950,81
|
|
20230810,151700,759458615,4950,4950,4950,4950,29
|
|
20230810,151600,759315065,4950,4950,4980,4950,38
|
|
20230810,151500,759126065,4950,4950,4980,4950,139
|
|
20230810,151400,758434685,4945,4945,4945,4945,28
|
|
20230810,151300,758296225,4980,4940,4980,4940,855
|
|
20230810,151200,754070945,4940,4955,4955,4940,2231
|
|
20230810,151100,743049465,4955,4955,4960,4955,63
|
|
20230810,151000,742737275,4955,4970,4970,4955,1196
|
|
20230810,150900,736811070,4955,4980,4980,4955,73
|
|
20230810,150800,736448355,4980,4980,4980,4980,103
|
|
20230810,150700,735935415,4985,4940,4985,4940,183
|
|
20230810,150600,735029795,4940,4955,4955,4940,1881
|
|
20230810,150500,725720055,4955,4995,4995,4955,4070
|
|
20230810,150400,705489735,4995,4995,4995,4995,24
|
|
20230810,150300,705369855,4995,4985,4995,4985,321
|
|
20230810,150200,703768455,4985,4995,4995,4985,323
|
|
20230810,150100,702156595,5000,5000,5000,4990,44
|
|
20230810,150000,701936695,4985,4990,4990,4985,174
|
|
20230810,145900,701068495,4990,4990,4990,4990,89
|
|
20230810,145800,700624385,4990,4990,4990,4990,29
|
|
20230810,145700,700479675,4990,4990,4990,4985,180
|
|
20230810,145600,699581610,4990,5000,5000,4975,91
|
|
20230810,145500,699127645,5000,4990,5000,4990,939
|
|
20230810,145400,694433325,4990,4990,4990,4990,2
|
|
20230810,145300,694423345,5000,5000,5000,5000,1
|
|
20230810,145200,694418345,4970,4970,4970,4965,69
|
|
20230810,145100,694075550,4970,4965,4970,4965,79
|
|
20230810,145000,693683240,4965,4970,4970,4965,1876
|
|
20230810,144900,684359660,4970,4995,4995,4970,1789
|
|
20230810,144800,675449705,4995,4995,4995,4990,88
|
|
20230810,144700,675010420,4995,4990,4995,4990,548
|
|
20230810,144600,672275830,5020,5020,5020,5020,14
|
|
20230810,144500,672205550,4985,4985,4985,4985,120
|
|
20230810,144400,671607350,4980,4975,4980,4970,95
|
|
20230810,144300,671134785,4975,4970,4975,4970,215
|
|
20230810,144200,670065795,4965,4960,4965,4960,49
|
|
20230810,144100,669822620,4960,4955,4960,4955,94
|
|
20230810,144000,669356795,4960,4965,4965,4960,674
|
|
20230810,143900,666012755,4965,4960,4965,4945,973
|
|
20230810,143800,661191925,4960,4965,4965,4960,123
|
|
20230810,143700,660581545,4965,4990,4995,4965,818
|
|
20230810,143600,656511780,5000,4990,5000,4990,97
|
|
20230810,143500,656026940,5020,5000,5020,4990,1537
|
|
20230810,143400,648351230,5010,4995,5010,4990,187
|
|
20230810,143300,647417385,4995,5030,5030,4995,8744
|
|
20230810,143200,603702800,5030,5030,5030,5030,337
|
|
20230810,143100,602007690,5040,5040,5040,5040,11
|
|
20230810,143000,601952250,5050,5030,5050,5030,121
|
|
20230810,142900,601342670,5030,5030,5030,5030,28
|
|
20230810,142800,601201830,5030,5030,5030,5020,77
|
|
20230810,142700,600814760,5030,5030,5030,5020,89
|
|
20230810,142600,600367350,5030,5030,5030,5030,23
|
|
20230810,142500,600251660,5050,5050,5050,5050,22
|
|
20230810,142400,600140560,5020,5020,5030,5020,54
|
|
20230810,142300,599869450,5020,5030,5030,5020,106
|
|
20230810,142200,599337260,5030,5030,5030,5030,24
|
|
20230810,142100,599216540,5030,5020,5030,5020,59
|
|
20230810,142000,598920290,5020,5020,5020,5010,228
|
|
20230810,141900,597776570,5030,5030,5030,5030,48
|
|
20230810,141800,597535130,5020,5020,5020,5020,81
|
|
20230810,141700,597128510,5020,5020,5040,5020,14
|
|
20230810,141600,597058170,5010,5020,5020,5010,173
|
|
20230810,141500,596190410,5010,5000,5010,5000,2540
|
|
20230810,141400,583465980,5000,5000,5000,5000,26
|
|
20230810,141300,583335980,5000,5000,5000,5000,124
|
|
20230810,141200,582715980,5000,5000,5000,5000,98
|
|
20230810,141100,582225980,5000,5000,5000,5000,61
|
|
20230810,141000,581920980,5000,5000,5000,5000,207
|
|
20230810,140900,580885980,5000,5010,5010,5000,410
|
|
20230810,140800,578833020,5010,5010,5010,5010,30
|
|
20230810,140700,578682720,5010,5000,5010,5000,94
|
|
20230810,140600,578212040,5000,5010,5010,4995,1057
|
|
20230810,140500,572925690,5020,5020,5020,5020,20
|
|
20230810,140400,572825290,5020,5030,5030,4995,9749
|
|
20230810,140300,524023900,5030,5030,5030,5030,214
|
|
20230810,140200,522947480,5030,5050,5050,5030,6842
|
|
20230810,140100,488475460,5050,5060,5060,5050,105
|
|
20230810,140000,487944870,5060,5060,5060,5060,599
|
|
20230810,135900,484913930,5070,5070,5070,5070,19
|
|
20230810,135800,484817600,5060,5070,5070,5060,72
|
|
20230810,135700,484453270,5060,5060,5060,5060,70
|
|
20230810,135600,484099070,5060,5060,5060,5060,4
|
|
20230810,135500,484078830,5060,5060,5070,5060,807
|
|
20230810,135400,479995400,5070,5060,5070,5060,81
|
|
20230810,135300,479585450,5070,5070,5070,5070,31
|
|
20230810,135200,479428280,5070,5060,5070,5060,384
|
|
20230810,135100,477485230,5070,5070,5070,5070,146
|
|
20230810,135000,476745010,5070,5070,5070,5070,5
|
|
20230810,134900,476719660,5070,5070,5070,5070,71
|
|
20230810,134800,476359690,5070,5080,5080,5070,75
|
|
20230810,134700,475979420,5080,5080,5080,5080,1
|
|
20230810,134600,475974340,5080,5080,5080,5080,62
|
|
20230810,134500,475659380,5080,5080,5080,5070,142
|
|
20230810,134400,474938730,5070,5070,5070,5070,0
|
|
20230810,134300,474938730,5070,5070,5070,5070,70
|
|
20230810,134200,474583830,5070,5080,5080,5070,363
|
|
20230810,134100,472740860,5080,5070,5100,5070,5069
|
|
20230810,134000,446896930,5070,5070,5080,5070,96
|
|
20230810,133900,446410200,5060,5060,5060,5060,141
|
|
20230810,133800,445696740,5050,5050,5050,5050,0
|
|
20230810,133700,445696740,5050,5050,5050,5050,98
|
|
20230810,133600,445201840,5080,5080,5080,5080,0
|
|
20230810,133500,445201840,5080,5060,5080,5060,500
|
|
20230810,133400,442663120,5050,5050,5050,5050,70
|
|
20230810,133300,442309620,5050,5050,5050,5050,76
|
|
20230810,133200,441925820,5060,5060,5060,5060,21
|
|
20230810,133100,441819560,5060,5060,5080,5060,126
|
|
20230810,133000,441181730,5050,5050,5050,5050,334
|
|
20230810,132900,439495030,5060,5060,5060,5060,2
|
|
20230810,132800,439484910,5050,5050,5050,5050,71
|
|
20230810,132700,439126360,5050,5050,5050,5050,0
|
|
20230810,132600,439126360,5050,5050,5050,5050,0
|
|
20230810,132500,439126360,5050,5060,5080,5050,280
|
|
20230810,132400,437711720,5060,5050,5060,5050,79
|
|
20230810,132300,437312690,5050,5050,5050,5050,0
|
|
20230810,132200,437312690,5050,5050,5050,5050,71
|
|
20230810,132100,436954140,5060,5050,5070,5050,1342
|
|
20230810,132000,430177010,5050,5080,5080,5040,9042
|
|
20230810,131900,384459090,5080,5080,5080,5080,100
|
|
20230810,131800,383951090,5080,5080,5080,5080,195
|
|
20230810,131700,382960490,5090,5090,5090,5080,585
|
|
20230810,131600,379983690,5090,5090,5100,5090,228
|
|
20230810,131500,378821710,5080,5100,5100,5080,6784
|
|
20230810,131400,344302580,5100,5100,5100,5100,20
|
|
20230810,131300,344200580,5100,5100,5100,5100,72
|
|
20230810,131200,343833380,5110,5110,5110,5100,321
|
|
20230810,131100,342193810,5100,5100,5100,5100,0
|
|
20230810,131000,342193810,5100,5100,5100,5100,0
|
|
20230810,130900,342193810,5100,5100,5100,5100,71
|
|
20230810,130800,341831710,5100,5100,5100,5100,11
|
|
20230810,130700,341775610,5100,5100,5110,5100,78
|
|
20230810,130600,341377760,5100,5110,5110,5100,171
|
|
20230810,130500,340505650,5100,5110,5110,5090,703
|
|
20230810,130400,336919150,5110,5100,5110,5090,139
|
|
20230810,130300,336210960,5100,5100,5100,5100,4
|
|
20230810,130200,336190560,5100,5100,5110,5100,932
|
|
20230810,130100,331437350,5110,5100,5110,5100,587
|
|
20230810,130000,328438740,5120,5100,5120,5100,10487
|
|
20230810,125900,274943240,5100,5120,5120,5100,10891
|
|
20230810,125800,219356820,5120,5120,5120,5110,79
|
|
20230810,125700,218953100,5120,5110,5120,5110,214
|
|
20230810,125600,217858120,5130,5130,5130,5130,0
|
|
20230810,125500,217858120,5130,5130,5130,5130,0
|
|
20230810,125400,217858120,5130,5110,5130,5110,81
|
|
20230810,125300,217444190,5120,5120,5130,5120,316
|
|
20230810,125200,215826260,5120,5120,5120,5110,93
|
|
20230810,125100,215350810,5120,5120,5120,5110,129
|
|
20230810,125000,214691350,5130,5130,5130,5130,0
|
|
20230810,124900,214691350,5130,5120,5130,5120,316
|
|
20230810,124800,213073190,5130,5110,5130,5110,331
|
|
20230810,124700,211377640,5120,5120,5120,5120,1
|
|
20230810,124600,211372520,5130,5130,5130,5130,1
|
|
20230810,124500,211367390,5130,5120,5130,5120,320
|
|
20230810,124400,209727660,5130,5120,5130,5120,17
|
|
20230810,124300,209640580,5130,5120,5130,5110,252
|
|
20230810,124200,208350960,5120,5110,5120,5110,117
|
|
20230810,124100,207753080,5120,5120,5120,5120,0
|
|
20230810,124000,207753080,5120,5130,5130,5120,1146
|
|
20230810,123900,201885550,5120,5120,5130,5120,262
|
|
20230810,123800,200544100,5130,5130,5130,5130,0
|
|
20230810,123700,200544100,5130,5120,5130,5120,834
|
|
20230810,123600,196274000,5120,5120,5120,5120,0
|
|
20230810,123500,196274000,5120,5120,5130,5120,136
|
|
20230810,123400,195577670,5120,5120,5120,5120,302
|
|
20230810,123300,194031430,5120,5120,5120,5120,13
|
|
20230810,123200,193964870,5120,5130,5130,5120,339
|
|
20230810,123100,192226520,5120,5120,5120,5120,65
|
|
20230810,123000,191893720,5120,5120,5120,5120,26
|
|
20230810,122900,191760600,5120,5120,5140,5120,855
|
|
20230810,122800,187374180,5130,5130,5130,5130,437
|
|
20230810,122700,185132370,5140,5140,5140,5140,1
|
|
20230810,122600,185127230,5130,5130,5130,5130,70
|
|
20230810,122500,184768130,5130,5130,5130,5130,107
|
|
20230810,122400,184219220,5130,5130,5130,5130,65
|
|
20230810,122300,183885770,5130,5130,5130,5130,71
|
|
20230810,122200,183521540,5130,5130,5130,5130,71
|
|
20230810,122100,183157310,5130,5130,5130,5130,0
|
|
20230810,122000,183157310,5130,5130,5130,5130,136
|
|
20230810,121900,182459630,5130,5130,5130,5130,71
|
|
20230810,121800,182095400,5130,5130,5130,5130,63
|
|
20230810,121700,181772210,5140,5130,5140,5130,72
|
|
20230810,121600,181402840,5140,5130,5140,5130,77
|
|
20230810,121500,181007770,5130,5130,5130,5130,0
|
|
20230810,121400,181007770,5130,5130,5130,5130,71
|
|
20230810,121300,180643540,5140,5130,5140,5130,136
|
|
20230810,121200,179945850,5130,5130,5130,5130,0
|
|
20230810,121100,179945850,5130,5140,5140,5130,83
|
|
20230810,121000,179520040,5130,5130,5130,5130,72
|
|
20230810,120900,179150680,5130,5130,5130,5130,64
|
|
20230810,120800,178822360,5130,5140,5140,5130,73
|
|
20230810,120700,178447850,5130,5130,5130,5130,138
|
|
20230810,120600,177739910,5140,5140,5140,5140,0
|
|
20230810,120500,177739910,5140,5140,5140,5140,61
|
|
20230810,120400,177426370,5150,5150,5150,5150,0
|
|
20230810,120300,177426370,5150,5150,5150,5140,88
|
|
20230810,120200,176973370,5150,5150,5150,5140,73
|
|
20230810,120100,176598130,5160,5130,5160,5130,700
|
|
20230810,120000,172995910,5140,5140,5140,5140,0
|
|
20230810,115900,172995910,5140,5130,5140,5130,135
|
|
20230810,115800,172303350,5130,5130,5130,5130,71
|
|
20230810,115700,171939120,5130,5130,5130,5130,7
|
|
20230810,115600,171903210,5130,5130,5130,5130,72
|
|
20230810,115500,171533850,5130,5130,5130,5130,135
|
|
20230810,115400,170841300,5130,5130,5130,5130,0
|
|
20230810,115300,170841300,5130,5130,5130,5130,70
|
|
20230810,115200,170482200,5130,5130,5130,5130,72
|
|
20230810,115100,170112840,5130,5130,5130,5130,64
|
|
20230810,115000,169784520,5130,5130,5140,5130,92
|
|
20230810,114900,169312440,5130,5130,5130,5130,140
|
|
20230810,114800,168594240,5140,5140,5140,5140,0
|
|
20230810,114700,168594240,5140,5140,5140,5140,15
|
|
20230810,114600,168517140,5140,5140,5140,5140,72
|
|
20230810,114500,168147060,5140,5140,5140,5140,26
|
|
20230810,114400,168013420,5140,5140,5140,5140,287
|
|
20230810,114300,166538240,5140,5130,5140,5130,71
|
|
20230810,114200,166174000,5140,5140,5140,5140,2
|
|
20230810,114100,166163720,5130,5130,5130,5130,136
|
|
20230810,114000,165466040,5130,5130,5130,5130,76
|
|
20230810,113900,165076160,5140,5130,5140,5130,8
|
|
20230810,113800,165035110,5140,5130,5140,5130,136
|
|
20230810,113700,164337420,5140,5130,5140,5130,74
|
|
20230810,113600,163957780,5130,5130,5130,5130,0
|
|
20230810,113500,163957780,5130,5130,5130,5130,70
|
|
20230810,113400,163598680,5130,5140,5140,5130,142
|
|
20230810,113300,162870160,5140,5140,5140,5140,10
|
|
20230810,113200,162818760,5130,5130,5130,5130,71
|
|
20230810,113100,162454530,5130,5130,5130,5130,135
|
|
20230810,113000,161761980,5150,5150,5150,5150,0
|
|
20230810,112900,161761980,5150,5150,5150,5150,1
|
|
20230810,112800,161756830,5130,5130,5130,5130,136
|
|
20230810,112700,161059150,5160,5160,5160,5160,0
|
|
20230810,112600,161059150,5160,5160,5160,5160,0
|
|
20230810,112500,161059150,5160,5140,5160,5140,99
|
|
20230810,112400,160550250,5150,5150,5150,5150,0
|
|
20230810,112300,160550250,5150,5140,5150,5130,684
|
|
20230810,112200,157030420,5140,5140,5140,5140,0
|
|
20230810,112100,157030420,5140,5140,5140,5140,0
|
|
20230810,112000,157030420,5140,5130,5140,5130,74
|
|
20230810,111900,156650770,5140,5140,5140,5140,133
|
|
20230810,111800,155967150,5150,5140,5150,5140,12
|
|
20230810,111700,155905460,5140,5130,5140,5130,130
|
|
20230810,111600,155237930,5130,5130,5130,5130,5
|
|
20230810,111500,155212280,5130,5120,5130,5120,112
|
|
20230810,111400,154638360,5120,5120,5120,5120,79
|
|
20230810,111300,154233880,5130,5120,5130,5120,72
|
|
20230810,111200,153865230,5120,5120,5120,5120,64
|
|
20230810,111100,153537550,5120,5120,5120,5120,71
|
|
20230810,111000,153174030,5120,5120,5120,5120,71
|
|
20230810,110900,152810510,5130,5130,5130,5130,2
|
|
20230810,110800,152800250,5120,5120,5120,5120,136
|
|
20230810,110700,152103930,5120,5120,5120,5120,81
|
|
20230810,110600,151689210,5120,5120,5120,5120,81
|
|
20230810,110500,151274490,5110,5110,5110,5110,136
|
|
20230810,110400,150579530,5110,5110,5110,5110,78
|
|
20230810,110300,150180950,5110,5110,5110,5110,0
|
|
20230810,110200,150180950,5110,5110,5110,5110,0
|
|
20230810,110100,150180950,5110,5110,5110,5110,372
|
|
20230810,110000,148280030,5120,5120,5120,5120,65
|
|
20230810,105900,147947230,5120,5120,5120,5120,10
|
|
20230810,105800,147896030,5110,5110,5110,5110,1
|
|
20230810,105700,147890920,5110,5110,5120,5110,159
|
|
20230810,105600,147078190,5110,5110,5110,5110,72
|
|
20230810,105500,146710270,5110,5120,5120,5110,526
|
|
20230810,105400,144021150,5130,5120,5130,5120,147
|
|
20230810,105300,143268400,5120,5120,5120,5120,70
|
|
20230810,105200,142910000,5120,5120,5120,5120,0
|
|
20230810,105100,142910000,5120,5120,5120,5120,74
|
|
20230810,105000,142531120,5120,5120,5130,5120,141
|
|
20230810,104900,141809180,5130,5120,5130,5120,9
|
|
20230810,104800,141763090,5120,5110,5120,5110,104
|
|
20230810,104700,141230890,5110,5120,5120,5110,108
|
|
20230810,104600,140678670,5120,5120,5120,5120,6
|
|
20230810,104500,140647950,5120,5120,5120,5120,77
|
|
20230810,104400,140253710,5120,5120,5120,5120,90
|
|
20230810,104300,139792910,5120,5110,5120,5110,74
|
|
20230810,104200,139414670,5110,5110,5110,5110,72
|
|
20230810,104100,139046750,5110,5110,5110,5110,70
|
|
20230810,104000,138689050,5110,5110,5110,5110,66
|
|
20230810,103900,138351790,5110,5120,5120,5110,91
|
|
20230810,103800,137886570,5110,5110,5110,5110,72
|
|
20230810,103700,137518650,5110,5110,5110,5110,1
|
|
20230810,103600,137513540,5110,5110,5120,5110,159
|
|
20230810,103500,136700810,5110,5110,5110,5110,70
|
|
20230810,103400,136343110,5110,5110,5110,5110,0
|
|
20230810,103300,136343110,5110,5110,5110,5110,72
|
|
20230810,103200,135975190,5110,5110,5110,5110,135
|
|
20230810,103100,135285340,5110,5110,5110,5110,0
|
|
20230810,103000,135285340,5110,5110,5110,5110,70
|
|
20230810,102900,134927640,5110,5110,5110,5110,136
|
|
20230810,102800,134232680,5110,5110,5110,5110,0
|
|
20230810,102700,134232680,5110,5110,5110,5110,71
|
|
20230810,102600,133869870,5110,5110,5110,5110,71
|
|
20230810,102500,133507060,5110,5110,5110,5110,64
|
|
20230810,102400,133180020,5110,5110,5110,5110,72
|
|
20230810,102300,132812100,5110,5110,5110,5110,70
|
|
20230810,102200,132454400,5110,5120,5120,5110,67
|
|
20230810,102100,132112010,5140,5140,5140,5140,0
|
|
20230810,102000,132112010,5140,5140,5140,5140,0
|
|
20230810,101900,132112010,5140,5110,5140,5110,68
|
|
20230810,101800,131764500,5110,5110,5110,5110,71
|
|
20230810,101700,131401690,5120,5120,5120,5120,88
|
|
20230810,101600,130951130,5130,5140,5140,5130,2194
|
|
20230810,101500,119695900,5130,5130,5130,5130,135
|
|
20230810,101400,119003350,5140,5140,5140,5140,760
|
|
20230810,101300,115096950,5140,5140,5140,5140,186
|
|
20230810,101200,114140910,5130,5130,5130,5130,70
|
|
20230810,101100,113781810,5130,5130,5130,5130,136
|
|
20230810,101000,113084130,5130,5130,5130,5130,38
|
|
20230810,100900,112889190,5120,5110,5120,5110,75
|
|
20230810,100800,112505900,5110,5110,5110,5110,138
|
|
20230810,100700,111800720,5120,5120,5120,5120,0
|
|
20230810,100600,111800720,5120,5120,5130,5120,301
|
|
20230810,100500,110259590,5110,5110,5110,5110,72
|
|
20230810,100400,109891670,5120,5110,5120,5110,95
|
|
20230810,100300,109406190,5110,5110,5110,5110,159
|
|
20230810,100200,108593700,5120,5120,5120,5120,515
|
|
20230810,100100,105956900,5130,5130,5130,5130,30
|
|
20230810,100000,105803000,5120,5120,5120,5120,136
|
|
20230810,095900,105106680,5120,5120,5120,5120,0
|
|
20230810,095800,105106680,5120,5120,5120,5120,64
|
|
20230810,095700,104779000,5120,5140,5140,5120,92
|
|
20230810,095600,104307740,5140,5120,5140,5120,78
|
|
20230810,095500,103908360,5130,5130,5130,5130,99
|
|
20230810,095400,103400490,5130,5120,5130,5120,71
|
|
20230810,095300,103036960,5120,5120,5120,5120,188
|
|
20230810,095200,102074400,5120,5110,5120,5110,77
|
|
20230810,095100,101680220,5110,5130,5130,5110,165
|
|
20230810,095000,100836050,5120,5110,5120,5110,257
|
|
20230810,094900,99521970,5110,5110,5110,5110,134
|
|
20230810,094800,98837230,5110,5110,5110,5110,0
|
|
20230810,094700,98837230,5110,5110,5110,5110,72
|
|
20230810,094600,98469310,5110,5100,5110,5100,74
|
|
20230810,094500,98091210,5100,5100,5100,5100,261
|
|
20230810,094400,96760110,5120,5120,5120,5120,0
|
|
20230810,094300,96760110,5120,5120,5120,5120,74
|
|
20230810,094200,96381230,5100,5090,5100,5090,213
|
|
20230810,094100,95295700,5100,5090,5100,5090,378
|
|
20230810,094000,93368680,5110,5110,5110,5110,0
|
|
20230810,093900,93368680,5110,5110,5110,5110,167
|
|
20230810,093800,92515310,5080,5090,5090,5080,1083
|
|
20230810,093700,87004210,5090,5090,5090,5090,6
|
|
20230810,093600,86973670,5090,5090,5090,5090,104
|
|
20230810,093500,86444310,5090,5100,5100,5090,1447
|
|
20230810,093400,79071610,5100,5100,5100,5100,0
|
|
20230810,093300,79071610,5100,5110,5110,5100,314
|
|
20230810,093200,77469900,5110,5110,5110,5110,217
|
|
20230810,093100,76361030,5120,5120,5120,5120,2
|
|
20230810,093000,76350790,5120,5110,5120,5110,86
|
|
20230810,092900,75911220,5110,5110,5110,5110,64
|
|
20230810,092800,75584180,5130,5110,5130,5100,141
|
|
20230810,092700,74863690,5110,5120,5120,5110,325
|
|
20230810,092600,73199860,5130,5100,5130,5100,351
|
|
20230810,092500,71404500,5110,5110,5110,5110,0
|
|
20230810,092400,71404500,5110,5110,5110,5110,152
|
|
20230810,092300,70627780,5110,5110,5110,5110,20
|
|
20230810,092200,70525580,5120,5100,5120,5100,246
|
|
20230810,092100,69268740,5100,5120,5120,5100,28
|
|
20230810,092000,69125710,5120,5120,5120,5100,79
|
|
20230810,091900,68722510,5130,5130,5130,5130,443
|
|
20230810,091800,66449920,5140,5110,5140,5080,1688
|
|
20230810,091700,57865740,5160,5130,5160,5130,293
|
|
20230810,091600,56361970,5130,5130,5130,5130,0
|
|
20230810,091500,56361970,5130,5160,5160,5100,3477
|
|
20230810,091400,38602650,5180,5160,5180,5160,223
|
|
20230810,091300,37451550,5190,5160,5200,5160,276
|
|
20230810,091200,36026970,5140,5230,5230,5120,2496
|
|
20230810,091100,23215840,5230,5230,5230,5230,50
|
|
20230810,091000,22954340,5250,5240,5250,5240,96
|
|
20230810,090900,22450390,5250,5230,5250,5100,1105
|
|
20230810,090800,16720550,5230,5240,5240,5210,1402
|
|
20230810,090700,9405750,5230,5230,5230,5230,21
|
|
20230810,090600,9295920,5230,5230,5230,5230,19
|
|
20230810,090500,9196550,5250,5250,5250,5250,16
|
|
20230810,090400,9112550,5220,5260,5260,5220,252
|
|
20230810,090300,7790270,5280,5230,5370,5230,563
|
|
20230810,090200,4791440,5210,5270,5270,5210,155
|
|
20230810,090100,3979480,5280,5310,5310,5280,293
|
|
20230810,090000,2430120,5330,5340,5360,5330,455
|