634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193100,288660630,5670,5670,5670,5670,579
|
|
20230809,193000,288660630,5670,5670,5670,5670,0
|
|
20230809,192900,288660630,5670,5670,5670,5670,0
|
|
20230809,192800,288660630,5670,5670,5670,5670,0
|
|
20230809,192700,288660630,5670,5670,5670,5670,0
|
|
20230809,192600,288660630,5670,5670,5670,5670,0
|
|
20230809,192500,288660630,5670,5670,5670,5670,0
|
|
20230809,192400,288660630,5670,5670,5670,5670,0
|
|
20230809,192300,288660630,5670,5670,5670,5670,0
|
|
20230809,192200,288660630,5670,5670,5670,5670,0
|
|
20230809,192100,288660630,5670,5670,5670,5670,0
|
|
20230809,192000,288660630,5670,5670,5670,5670,0
|
|
20230809,191900,288660630,5670,5670,5670,5670,0
|
|
20230809,191800,288660630,5670,5670,5670,5670,0
|
|
20230809,191700,288660630,5670,5670,5670,5670,0
|
|
20230809,191600,288660630,5670,5670,5670,5670,0
|
|
20230809,191500,288660630,5670,5670,5670,5670,0
|
|
20230809,191400,288660630,5670,5670,5670,5670,0
|
|
20230809,191300,288660630,5670,5670,5670,5670,0
|
|
20230809,191200,288660630,5670,5670,5670,5670,0
|
|
20230809,191100,288660630,5670,5670,5670,5670,0
|
|
20230809,191000,288660630,5670,5670,5670,5670,0
|
|
20230809,190900,288660630,5670,5670,5670,5670,0
|
|
20230809,190800,288660630,5670,5670,5670,5670,0
|
|
20230809,190700,288660630,5670,5670,5670,5670,0
|
|
20230809,190600,288660630,5670,5670,5670,5670,0
|
|
20230809,190500,288660630,5670,5670,5670,5670,0
|
|
20230809,190400,288660630,5670,5670,5670,5670,0
|
|
20230809,190300,288660630,5670,5670,5670,5670,0
|
|
20230809,190200,288660630,5670,5670,5670,5670,0
|
|
20230809,190100,288660630,5670,5670,5670,5670,579
|
|
20230809,190000,288660630,5670,5670,5670,5670,0
|
|
20230809,185900,288660630,5670,5670,5670,5670,0
|
|
20230809,185800,288660630,5670,5670,5670,5670,0
|
|
20230809,185700,288660630,5670,5670,5670,5670,0
|
|
20230809,185600,288660630,5670,5670,5670,5670,0
|
|
20230809,185500,288660630,5670,5670,5670,5670,0
|
|
20230809,185400,288660630,5670,5670,5670,5670,0
|
|
20230809,185300,288660630,5670,5670,5670,5670,0
|
|
20230809,185200,288660630,5670,5670,5670,5670,0
|
|
20230809,185100,288660630,5670,5670,5670,5670,0
|
|
20230809,185000,288660630,5670,5670,5670,5670,0
|
|
20230809,184900,288660630,5670,5670,5670,5670,0
|
|
20230809,184800,288660630,5670,5670,5670,5670,0
|
|
20230809,184700,288660630,5670,5670,5670,5670,0
|
|
20230809,184600,288660630,5670,5670,5670,5670,0
|
|
20230809,184500,288660630,5670,5670,5670,5670,0
|
|
20230809,184400,288660630,5670,5670,5670,5670,0
|
|
20230809,184300,288660630,5670,5670,5670,5670,0
|
|
20230809,184200,288660630,5670,5670,5670,5670,0
|
|
20230809,184100,288660630,5670,5670,5670,5670,0
|
|
20230809,184000,288660630,5670,5670,5670,5670,0
|
|
20230809,183900,288660630,5670,5670,5670,5670,0
|
|
20230809,183800,288660630,5670,5670,5670,5670,0
|
|
20230809,183700,288660630,5670,5670,5670,5670,0
|
|
20230809,183600,288660630,5670,5670,5670,5670,0
|
|
20230809,183500,288660630,5670,5670,5670,5670,0
|
|
20230809,183400,288660630,5670,5670,5670,5670,0
|
|
20230809,183300,288660630,5670,5670,5670,5670,0
|
|
20230809,183200,288660630,5670,5670,5670,5670,0
|
|
20230809,183100,288660630,5670,5670,5670,5670,579
|
|
20230809,183000,288660630,5670,5670,5670,5670,0
|
|
20230809,182900,288660630,5670,5670,5670,5670,0
|
|
20230809,182800,288660630,5670,5670,5670,5670,0
|
|
20230809,182700,288660630,5670,5670,5670,5670,0
|
|
20230809,182600,288660630,5670,5670,5670,5670,0
|
|
20230809,182500,288660630,5670,5670,5670,5670,0
|
|
20230809,182400,288660630,5670,5670,5670,5670,0
|
|
20230809,182300,288660630,5670,5670,5670,5670,0
|
|
20230809,182200,288660630,5670,5670,5670,5670,0
|
|
20230809,182100,288660630,5670,5670,5670,5670,0
|
|
20230809,182000,288660630,5670,5670,5670,5670,0
|
|
20230809,181900,288660630,5670,5670,5670,5670,0
|
|
20230809,181800,288660630,5670,5670,5670,5670,0
|
|
20230809,181700,288660630,5670,5670,5670,5670,0
|
|
20230809,181600,288660630,5670,5670,5670,5670,0
|
|
20230809,181500,288660630,5670,5670,5670,5670,0
|
|
20230809,181400,288660630,5670,5670,5670,5670,0
|
|
20230809,181300,288660630,5670,5670,5670,5670,0
|
|
20230809,181200,288660630,5670,5670,5670,5670,0
|
|
20230809,181100,288660630,5670,5670,5670,5670,0
|
|
20230809,181000,288660630,5670,5670,5670,5670,0
|
|
20230809,180900,288660630,5670,5670,5670,5670,0
|
|
20230809,180800,288660630,5670,5670,5670,5670,0
|
|
20230809,180700,288660630,5670,5670,5670,5670,0
|
|
20230809,180600,288660630,5670,5670,5670,5670,0
|
|
20230809,180500,288660630,5670,5670,5670,5670,0
|
|
20230809,180400,288660630,5670,5670,5670,5670,0
|
|
20230809,180300,288660630,5670,5670,5670,5670,0
|
|
20230809,180200,288660630,5670,5670,5670,5670,0
|
|
20230809,180100,288660630,5670,5670,5670,5670,579
|
|
20230809,180000,288660630,5670,5670,5670,5670,0
|
|
20230809,175900,288660630,5670,5670,5670,5670,0
|
|
20230809,175800,288660630,5670,5670,5670,5670,0
|
|
20230809,175700,288660630,5670,5670,5670,5670,0
|
|
20230809,175600,288660630,5670,5670,5670,5670,0
|
|
20230809,175500,288660630,5670,5670,5670,5670,0
|
|
20230809,175400,288660630,5670,5670,5670,5670,0
|
|
20230809,175300,288660630,5670,5670,5670,5670,0
|
|
20230809,175200,288660630,5670,5670,5670,5670,0
|
|
20230809,175100,288660630,5670,5670,5670,5670,0
|
|
20230809,175000,288660630,5670,5670,5670,5670,0
|
|
20230809,174900,288660630,5670,5670,5670,5670,0
|
|
20230809,174800,288660630,5670,5670,5670,5670,0
|
|
20230809,174700,288660630,5670,5670,5670,5670,0
|
|
20230809,174600,288660630,5670,5670,5670,5670,0
|
|
20230809,174500,288660630,5670,5670,5670,5670,0
|
|
20230809,174400,288660630,5670,5670,5670,5670,0
|
|
20230809,174300,288660630,5670,5670,5670,5670,0
|
|
20230809,174200,288660630,5670,5670,5670,5670,0
|
|
20230809,174100,288660630,5670,5670,5670,5670,0
|
|
20230809,174000,288660630,5670,5670,5670,5670,0
|
|
20230809,173900,288660630,5670,5670,5670,5670,0
|
|
20230809,173800,288660630,5670,5670,5670,5670,0
|
|
20230809,173700,288660630,5670,5670,5670,5670,0
|
|
20230809,173600,288660630,5670,5670,5670,5670,0
|
|
20230809,173500,288660630,5670,5670,5670,5670,0
|
|
20230809,173400,288660630,5670,5670,5670,5670,0
|
|
20230809,173300,288660630,5670,5670,5670,5670,0
|
|
20230809,173200,288660630,5670,5670,5670,5670,0
|
|
20230809,173100,288660630,5670,5670,5670,5670,579
|
|
20230809,173000,288660630,5670,5670,5670,5670,0
|
|
20230809,172900,288660630,5670,5670,5670,5670,0
|
|
20230809,172800,288660630,5670,5670,5670,5670,0
|
|
20230809,172700,288660630,5670,5670,5670,5670,0
|
|
20230809,172600,288660630,5670,5670,5670,5670,0
|
|
20230809,172500,288660630,5670,5670,5670,5670,0
|
|
20230809,172400,288660630,5670,5670,5670,5670,0
|
|
20230809,172300,288660630,5670,5670,5670,5670,0
|
|
20230809,172200,288660630,5670,5670,5670,5670,0
|
|
20230809,172100,288660630,5670,5670,5670,5670,0
|
|
20230809,172000,288660630,5670,5670,5670,5670,0
|
|
20230809,171900,288660630,5670,5670,5670,5670,0
|
|
20230809,171800,288660630,5670,5670,5670,5670,0
|
|
20230809,171700,288660630,5670,5670,5670,5670,0
|
|
20230809,171600,288660630,5670,5670,5670,5670,0
|
|
20230809,171500,288660630,5670,5670,5670,5670,0
|
|
20230809,171400,288660630,5670,5670,5670,5670,0
|
|
20230809,171300,288660630,5670,5670,5670,5670,0
|
|
20230809,171200,288660630,5670,5670,5670,5670,0
|
|
20230809,171100,288660630,5670,5670,5670,5670,0
|
|
20230809,171000,288660630,5670,5670,5670,5670,0
|
|
20230809,170900,288660630,5670,5670,5670,5670,0
|
|
20230809,170800,288660630,5670,5670,5670,5670,0
|
|
20230809,170700,288660630,5670,5670,5670,5670,0
|
|
20230809,170600,288660630,5670,5670,5670,5670,0
|
|
20230809,170500,288660630,5670,5670,5670,5670,0
|
|
20230809,170400,288660630,5670,5670,5670,5670,0
|
|
20230809,170300,288660630,5670,5670,5670,5670,0
|
|
20230809,170200,288660630,5670,5670,5670,5670,0
|
|
20230809,170100,288660630,5670,5670,5670,5670,579
|
|
20230809,170000,288660630,5670,5670,5670,5670,0
|
|
20230809,165900,288660630,5670,5670,5670,5670,0
|
|
20230809,165800,288660630,5670,5670,5670,5670,0
|
|
20230809,165700,288660630,5670,5670,5670,5670,0
|
|
20230809,165600,288660630,5670,5670,5670,5670,0
|
|
20230809,165500,288660630,5670,5670,5670,5670,0
|
|
20230809,165400,288660630,5670,5670,5670,5670,0
|
|
20230809,165300,288660630,5670,5670,5670,5670,0
|
|
20230809,165200,288660630,5670,5670,5670,5670,0
|
|
20230809,165100,288660630,5670,5670,5670,5670,0
|
|
20230809,165000,288660630,5670,5670,5670,5670,0
|
|
20230809,164900,288660630,5670,5670,5670,5670,0
|
|
20230809,164800,288660630,5670,5670,5670,5670,0
|
|
20230809,164700,288660630,5670,5670,5670,5670,0
|
|
20230809,164600,288660630,5670,5670,5670,5670,0
|
|
20230809,164500,288660630,5670,5670,5670,5670,0
|
|
20230809,164400,288660630,5670,5670,5670,5670,0
|
|
20230809,164300,288660630,5670,5670,5670,5670,0
|
|
20230809,164200,288660630,5670,5670,5670,5670,0
|
|
20230809,164100,288660630,5670,5670,5670,5670,0
|
|
20230809,164000,288660630,5670,5670,5670,5670,0
|
|
20230809,163900,288660630,5670,5670,5670,5670,0
|
|
20230809,163800,288660630,5670,5670,5670,5670,0
|
|
20230809,163700,288660630,5670,5670,5670,5670,0
|
|
20230809,163600,288660630,5670,5670,5670,5670,0
|
|
20230809,163500,288660630,5670,5670,5670,5670,0
|
|
20230809,163400,288660630,5670,5670,5670,5670,0
|
|
20230809,163300,288660630,5670,5670,5670,5670,0
|
|
20230809,163200,288660630,5670,5670,5670,5670,0
|
|
20230809,163100,288660630,5670,5670,5670,5670,579
|
|
20230809,163000,288660630,5670,5670,5670,5670,0
|
|
20230809,162900,288660630,5670,5670,5670,5670,0
|
|
20230809,162800,288660630,5670,5670,5670,5670,0
|
|
20230809,162700,288660630,5670,5670,5670,5670,0
|
|
20230809,162600,288660630,5670,5670,5670,5670,0
|
|
20230809,162500,288660630,5670,5670,5670,5670,0
|
|
20230809,162400,288660630,5670,5670,5670,5670,0
|
|
20230809,162300,288660630,5670,5670,5670,5670,0
|
|
20230809,162200,288660630,5670,5670,5670,5670,0
|
|
20230809,162100,288660630,5670,5670,5670,5670,0
|
|
20230809,162000,288660630,5670,5670,5670,5670,0
|
|
20230809,161900,288660630,5670,5670,5670,5670,0
|
|
20230809,161800,288660630,5670,5670,5670,5670,0
|
|
20230809,161700,288660630,5670,5670,5670,5670,0
|
|
20230809,161600,288660630,5670,5670,5670,5670,0
|
|
20230809,161500,288660630,5670,5670,5670,5670,0
|
|
20230809,161400,288660630,5670,5670,5670,5670,0
|
|
20230809,161300,288660630,5670,5670,5670,5670,0
|
|
20230809,161200,288660630,5670,5670,5670,5670,0
|
|
20230809,161100,288660630,5670,5670,5670,5670,0
|
|
20230809,161000,288660630,5670,5670,5670,5670,0
|
|
20230809,160900,288660630,5670,5670,5670,5670,0
|
|
20230809,160800,288660630,5670,5670,5670,5670,0
|
|
20230809,160700,288660630,5670,5670,5670,5670,0
|
|
20230809,160600,288660630,5670,5670,5670,5670,0
|
|
20230809,160500,288660630,5670,5670,5670,5670,0
|
|
20230809,160400,288660630,5670,5670,5670,5670,0
|
|
20230809,160300,288660630,5670,5670,5670,5670,0
|
|
20230809,160200,288660630,5670,5670,5670,5670,0
|
|
20230809,160100,288660630,5670,5670,5670,5670,579
|
|
20230809,160000,288660630,5670,5670,5670,5670,0
|
|
20230809,155900,288660630,5670,5670,5670,5670,0
|
|
20230809,155800,288660630,5670,5670,5670,5670,0
|
|
20230809,155700,288660630,5670,5670,5670,5670,0
|
|
20230809,155600,288660630,5670,5670,5670,5670,0
|
|
20230809,155500,288660630,5670,5670,5670,5670,0
|
|
20230809,155400,288660630,5670,5670,5670,5670,0
|
|
20230809,155300,288660630,5670,5670,5670,5670,0
|
|
20230809,155200,288660630,5670,5670,5670,5670,0
|
|
20230809,155100,288660630,5670,5670,5670,5670,0
|
|
20230809,155000,288660630,5670,5670,5670,5670,0
|
|
20230809,154900,288660630,5670,5670,5670,5670,0
|
|
20230809,154800,288660630,5670,5670,5670,5670,0
|
|
20230809,154700,288660630,5670,5670,5670,5670,0
|
|
20230809,154600,288660630,5670,5670,5670,5670,0
|
|
20230809,154500,288660630,5670,5670,5670,5670,0
|
|
20230809,154400,288660630,5670,5670,5670,5670,0
|
|
20230809,154300,288660630,5670,5670,5670,5670,0
|
|
20230809,154200,288660630,5670,5670,5670,5670,0
|
|
20230809,154100,288660630,5670,5670,5670,5670,0
|
|
20230809,154000,288660630,5670,5670,5670,5670,0
|
|
20230809,153900,288660630,5670,5670,5670,5670,0
|
|
20230809,153800,288660630,5670,5670,5670,5670,0
|
|
20230809,153700,288660630,5670,5670,5670,5670,0
|
|
20230809,153600,288660630,5670,5670,5670,5670,0
|
|
20230809,153500,288660630,5670,5670,5670,5670,0
|
|
20230809,153400,288660630,5670,5670,5670,5670,0
|
|
20230809,153300,288660630,5670,5670,5670,5670,0
|
|
20230809,153200,288660630,5670,5670,5670,5670,0
|
|
20230809,153100,288660630,5670,5670,5670,5670,579
|
|
20230809,153000,288660630,5670,5670,5670,5670,579
|
|
20230809,152900,285377700,5710,5710,5710,5710,0
|
|
20230809,152800,285377700,5710,5710,5710,5710,0
|
|
20230809,152700,285377700,5710,5710,5710,5710,0
|
|
20230809,152600,285377700,5710,5710,5710,5710,0
|
|
20230809,152500,285377700,5710,5710,5710,5710,0
|
|
20230809,152400,285377700,5710,5710,5710,5710,0
|
|
20230809,152300,285377700,5710,5710,5710,5710,0
|
|
20230809,152200,285377700,5710,5710,5710,5710,0
|
|
20230809,152100,285377700,5710,5710,5710,5710,0
|
|
20230809,152000,285377700,5710,5710,5710,5710,0
|
|
20230809,151900,285377700,5710,5710,5720,5710,807
|
|
20230809,151800,280765900,5690,5710,5710,5670,1155
|
|
20230809,151700,274210160,5680,5680,5680,5680,0
|
|
20230809,151600,274210160,5680,5680,5680,5680,200
|
|
20230809,151500,273074160,5680,5680,5680,5680,32
|
|
20230809,151400,272892400,5680,5680,5680,5680,0
|
|
20230809,151300,272892400,5680,5700,5700,5670,612
|
|
20230809,151200,269416880,5720,5720,5720,5720,0
|
|
20230809,151100,269416880,5720,5700,5720,5700,853
|
|
20230809,151000,264544080,5690,5690,5690,5690,0
|
|
20230809,150900,264544080,5690,5690,5690,5690,0
|
|
20230809,150800,264544080,5690,5690,5690,5690,39
|
|
20230809,150700,264322170,5690,5690,5690,5690,10
|
|
20230809,150600,264265270,5660,5660,5660,5660,0
|
|
20230809,150500,264265270,5660,5660,5660,5660,30
|
|
20230809,150400,264095470,5660,5660,5660,5660,0
|
|
20230809,150300,264095470,5660,5670,5670,5660,3
|
|
20230809,150200,264078470,5670,5670,5670,5670,0
|
|
20230809,150100,264078470,5670,5680,5680,5670,54
|
|
20230809,150000,263772200,5670,5690,5700,5670,214
|
|
20230809,145900,262557200,5690,5690,5690,5690,0
|
|
20230809,145800,262557200,5690,5690,5690,5690,2
|
|
20230809,145700,262545820,5690,5660,5690,5650,353
|
|
20230809,145600,260543190,5670,5670,5670,5670,67
|
|
20230809,145500,260163300,5670,5670,5670,5670,67
|
|
20230809,145400,259783410,5670,5690,5700,5670,1775
|
|
20230809,145300,249712590,5690,5690,5690,5690,5
|
|
20230809,145200,249684140,5720,5720,5720,5720,0
|
|
20230809,145100,249684140,5720,5720,5720,5720,0
|
|
20230809,145000,249684140,5720,5720,5720,5720,0
|
|
20230809,144900,249684140,5720,5720,5720,5720,1
|
|
20230809,144800,249678420,5720,5720,5720,5720,0
|
|
20230809,144700,249678420,5720,5690,5720,5690,3
|
|
20230809,144600,249661320,5720,5720,5720,5720,0
|
|
20230809,144500,249661320,5720,5720,5720,5720,6
|
|
20230809,144400,249627000,5720,5720,5720,5720,0
|
|
20230809,144300,249627000,5720,5720,5720,5720,0
|
|
20230809,144200,249627000,5720,5720,5720,5720,0
|
|
20230809,144100,249627000,5720,5690,5720,5670,300
|
|
20230809,144000,247925050,5720,5690,5720,5670,1544
|
|
20230809,143900,239159380,5720,5710,5720,5710,4
|
|
20230809,143800,239136520,5700,5730,5730,5670,964
|
|
20230809,143700,233643960,5730,5720,5730,5720,168
|
|
20230809,143600,232682990,5720,5720,5720,5720,0
|
|
20230809,143500,232682990,5720,5720,5720,5720,1
|
|
20230809,143400,232677270,5720,5720,5720,5720,0
|
|
20230809,143300,232677270,5720,5710,5720,5710,46
|
|
20230809,143200,232414600,5720,5720,5720,5720,0
|
|
20230809,143100,232414600,5720,5690,5720,5680,699
|
|
20230809,143000,228425300,5720,5710,5720,5670,746
|
|
20230809,142900,224192580,5670,5680,5710,5670,48
|
|
20230809,142800,223919930,5710,5700,5720,5670,631
|
|
20230809,142700,220330290,5670,5720,5720,5670,561
|
|
20230809,142600,217144590,5690,5700,5700,5690,85
|
|
20230809,142500,216660930,5720,5700,5720,5700,672
|
|
20230809,142400,212824800,5690,5690,5690,5690,1663
|
|
20230809,142300,203362330,5660,5660,5660,5660,0
|
|
20230809,142200,203362330,5660,5660,5660,5660,88
|
|
20230809,142100,202864250,5670,5670,5670,5670,0
|
|
20230809,142000,202864250,5670,5670,5670,5670,0
|
|
20230809,141900,202864250,5670,5670,5670,5670,0
|
|
20230809,141800,202864250,5670,5670,5670,5670,0
|
|
20230809,141700,202864250,5670,5680,5680,5670,2
|
|
20230809,141600,202852900,5670,5670,5670,5670,0
|
|
20230809,141500,202852900,5670,5670,5670,5670,0
|
|
20230809,141400,202852900,5670,5680,5680,5670,2
|
|
20230809,141300,202841550,5710,5710,5710,5710,5
|
|
20230809,141200,202813000,5700,5700,5700,5700,14
|
|
20230809,141100,202733200,5670,5670,5670,5670,0
|
|
20230809,141000,202733200,5670,5670,5670,5670,0
|
|
20230809,140900,202733200,5670,5670,5670,5670,0
|
|
20230809,140800,202733200,5670,5670,5670,5670,5
|
|
20230809,140700,202704850,5670,5670,5670,5670,248
|
|
20230809,140600,201298690,5670,5680,5680,5670,9
|
|
20230809,140500,201247650,5710,5710,5710,5710,0
|
|
20230809,140400,201247650,5710,5710,5710,5710,0
|
|
20230809,140300,201247650,5710,5710,5710,5710,0
|
|
20230809,140200,201247650,5710,5710,5710,5710,0
|
|
20230809,140100,201247650,5710,5710,5710,5710,0
|
|
20230809,140000,201247650,5710,5710,5710,5710,6
|
|
20230809,135900,201213390,5710,5710,5710,5710,0
|
|
20230809,135800,201213390,5710,5710,5710,5710,0
|
|
20230809,135700,201213390,5710,5690,5710,5670,216
|
|
20230809,135600,199988600,5670,5670,5670,5670,0
|
|
20230809,135500,199988600,5670,5670,5670,5670,0
|
|
20230809,135400,199988600,5670,5670,5670,5670,0
|
|
20230809,135300,199988600,5670,5670,5670,5670,1083
|
|
20230809,135200,193847990,5670,5670,5670,5670,274
|
|
20230809,135100,192294410,5680,5690,5690,5680,2
|
|
20230809,135000,192283040,5670,5670,5670,5670,0
|
|
20230809,134900,192283040,5670,5680,5680,5670,38
|
|
20230809,134800,192067550,5670,5710,5710,5670,150
|
|
20230809,134700,191214780,5670,5680,5680,5670,58
|
|
20230809,134600,190885910,5720,5720,5720,5720,0
|
|
20230809,134500,190885910,5720,5710,5720,5710,6
|
|
20230809,134400,190851640,5720,5710,5720,5700,390
|
|
20230809,134300,188624030,5680,5680,5680,5680,0
|
|
20230809,134200,188624030,5680,5720,5720,5670,323
|
|
20230809,134100,186790340,5690,5690,5690,5690,627
|
|
20230809,134000,183222710,5720,5720,5720,5720,12
|
|
20230809,133900,183154070,5720,5690,5720,5690,1756
|
|
20230809,133800,173144130,5690,5690,5690,5690,20
|
|
20230809,133700,173030330,5700,5700,5700,5700,0
|
|
20230809,133600,173030330,5700,5700,5700,5700,0
|
|
20230809,133500,173030330,5700,5700,5700,5700,0
|
|
20230809,133400,173030330,5700,5700,5700,5700,0
|
|
20230809,133300,173030330,5700,5700,5700,5700,0
|
|
20230809,133200,173030330,5700,5700,5700,5700,0
|
|
20230809,133100,173030330,5700,5700,5700,5700,0
|
|
20230809,133000,173030330,5700,5700,5700,5700,3
|
|
20230809,132900,173013230,5700,5700,5700,5700,0
|
|
20230809,132800,173013230,5700,5700,5700,5700,0
|
|
20230809,132700,173013230,5700,5700,5700,5700,0
|
|
20230809,132600,173013230,5700,5700,5700,5700,1
|
|
20230809,132500,173007530,5690,5690,5690,5690,0
|
|
20230809,132400,173007530,5690,5690,5690,5690,0
|
|
20230809,132300,173007530,5690,5690,5690,5690,143
|
|
20230809,132200,172193860,5670,5670,5680,5660,615
|
|
20230809,132100,168702960,5660,5660,5660,5660,44
|
|
20230809,132000,168453920,5670,5670,5670,5670,16
|
|
20230809,131900,168363200,5660,5660,5660,5660,0
|
|
20230809,131800,168363200,5660,5660,5660,5660,0
|
|
20230809,131700,168363200,5660,5660,5660,5660,0
|
|
20230809,131600,168363200,5660,5660,5660,5660,17
|
|
20230809,131500,168266980,5690,5690,5690,5690,0
|
|
20230809,131400,168266980,5690,5690,5690,5690,10
|
|
20230809,131300,168210080,5690,5690,5690,5690,0
|
|
20230809,131200,168210080,5690,5690,5690,5690,0
|
|
20230809,131100,168210080,5690,5690,5690,5690,0
|
|
20230809,131000,168210080,5690,5690,5690,5690,0
|
|
20230809,130900,168210080,5690,5690,5690,5690,0
|
|
20230809,130800,168210080,5690,5690,5690,5690,0
|
|
20230809,130700,168210080,5690,5690,5690,5690,0
|
|
20230809,130600,168210080,5690,5690,5690,5690,0
|
|
20230809,130500,168210080,5690,5690,5690,5690,0
|
|
20230809,130400,168210080,5690,5690,5690,5690,0
|
|
20230809,130300,168210080,5690,5690,5690,5690,0
|
|
20230809,130200,168210080,5690,5690,5690,5690,0
|
|
20230809,130100,168210080,5690,5690,5690,5690,0
|
|
20230809,130000,168210080,5690,5690,5690,5690,15
|
|
20230809,125900,168124730,5670,5670,5670,5670,0
|
|
20230809,125800,168124730,5670,5670,5670,5670,24
|
|
20230809,125700,167988650,5660,5660,5660,5660,0
|
|
20230809,125600,167988650,5660,5660,5660,5660,27
|
|
20230809,125500,167835830,5670,5670,5670,5670,0
|
|
20230809,125400,167835830,5670,5670,5670,5670,0
|
|
20230809,125300,167835830,5670,5670,5670,5670,0
|
|
20230809,125200,167835830,5670,5670,5680,5640,1384
|
|
20230809,125100,160014460,5650,5660,5660,5650,320
|
|
20230809,125000,158205880,5710,5710,5710,5710,1
|
|
20230809,124900,158200170,5670,5670,5670,5670,23
|
|
20230809,124800,158069760,5680,5680,5680,5680,0
|
|
20230809,124700,158069760,5680,5680,5680,5680,12
|
|
20230809,124600,158001600,5680,5670,5680,5670,102
|
|
20230809,124500,157422360,5670,5670,5710,5670,233
|
|
20230809,124400,156100810,5670,5690,5720,5670,2323
|
|
20230809,124300,142892240,5710,5710,5710,5710,6
|
|
20230809,124200,142857980,5710,5710,5710,5710,0
|
|
20230809,124100,142857980,5710,5710,5710,5710,0
|
|
20230809,124000,142857980,5710,5710,5710,5710,0
|
|
20230809,123900,142857980,5710,5710,5710,5710,0
|
|
20230809,123800,142857980,5710,5710,5710,5710,0
|
|
20230809,123700,142857980,5710,5690,5710,5690,84
|
|
20230809,123600,142380000,5670,5670,5690,5670,162
|
|
20230809,123500,141460650,5670,5700,5700,5670,963
|
|
20230809,123400,135990650,5700,5700,5700,5700,1
|
|
20230809,123300,135984950,5710,5710,5710,5710,1
|
|
20230809,123200,135979240,5710,5710,5710,5710,0
|
|
20230809,123100,135979240,5710,5700,5710,5700,1415
|
|
20230809,123000,127908500,5700,5690,5700,5690,170
|
|
20230809,122900,126941190,5700,5700,5700,5700,1
|
|
20230809,122800,126935490,5700,5700,5700,5700,0
|
|
20230809,122700,126935490,5700,5700,5700,5700,0
|
|
20230809,122600,126935490,5700,5700,5700,5700,5
|
|
20230809,122500,126906990,5670,5670,5670,5670,59
|
|
20230809,122400,126572460,5670,5680,5680,5670,421
|
|
20230809,122300,124185220,5690,5690,5690,5690,0
|
|
20230809,122200,124185220,5690,5690,5690,5690,0
|
|
20230809,122100,124185220,5690,5690,5690,5690,0
|
|
20230809,122000,124185220,5690,5690,5690,5690,0
|
|
20230809,121900,124185220,5690,5690,5690,5690,0
|
|
20230809,121800,124185220,5690,5690,5690,5690,0
|
|
20230809,121700,124185220,5690,5690,5690,5690,0
|
|
20230809,121600,124185220,5690,5690,5690,5690,0
|
|
20230809,121500,124185220,5690,5690,5690,5690,1
|
|
20230809,121400,124179530,5670,5670,5670,5670,0
|
|
20230809,121300,124179530,5670,5670,5670,5670,0
|
|
20230809,121200,124179530,5670,5670,5670,5670,0
|
|
20230809,121100,124179530,5670,5670,5670,5670,1
|
|
20230809,121000,124173860,5670,5670,5670,5670,34
|
|
20230809,120900,123981080,5680,5680,5680,5680,0
|
|
20230809,120800,123981080,5680,5680,5680,5680,0
|
|
20230809,120700,123981080,5680,5680,5680,5680,100
|
|
20230809,120600,123413080,5690,5690,5690,5690,0
|
|
20230809,120500,123413080,5690,5690,5690,5690,0
|
|
20230809,120400,123413080,5690,5690,5690,5690,1
|
|
20230809,120300,123407390,5700,5700,5700,5700,0
|
|
20230809,120200,123407390,5700,5700,5700,5700,0
|
|
20230809,120100,123407390,5700,5700,5700,5700,1
|
|
20230809,120000,123401690,5690,5690,5690,5690,0
|
|
20230809,115900,123401690,5690,5670,5690,5660,592
|
|
20230809,115800,120033730,5640,5640,5640,5640,0
|
|
20230809,115700,120033730,5640,5650,5670,5640,212
|
|
20230809,115600,118837980,5650,5650,5650,5650,308
|
|
20230809,115500,117097780,5660,5660,5660,5660,381
|
|
20230809,115400,114941320,5670,5670,5670,5670,98
|
|
20230809,115300,114385660,5670,5670,5670,5670,0
|
|
20230809,115200,114385660,5670,5670,5670,5670,9
|
|
20230809,115100,114334630,5670,5670,5670,5670,5
|
|
20230809,115000,114306280,5670,5670,5670,5670,10
|
|
20230809,114900,114249580,5660,5660,5660,5660,8
|
|
20230809,114800,114204300,5680,5680,5680,5680,0
|
|
20230809,114700,114204300,5680,5680,5680,5680,1
|
|
20230809,114600,114198620,5680,5680,5680,5680,0
|
|
20230809,114500,114198620,5680,5680,5680,5660,34
|
|
20230809,114400,114005660,5660,5660,5660,5660,8
|
|
20230809,114300,113960380,5660,5660,5660,5660,0
|
|
20230809,114200,113960380,5660,5660,5660,5660,8
|
|
20230809,114100,113915100,5660,5660,5660,5660,0
|
|
20230809,114000,113915100,5660,5670,5670,5660,103
|
|
20230809,113900,113331120,5660,5660,5660,5660,0
|
|
20230809,113800,113331120,5660,5660,5660,5660,8
|
|
20230809,113700,113285840,5660,5660,5660,5660,8
|
|
20230809,113600,113240560,5650,5650,5650,5650,0
|
|
20230809,113500,113240560,5650,5660,5670,5650,21
|
|
20230809,113400,113121770,5660,5660,5660,5660,69
|
|
20230809,113300,112731230,5660,5660,5660,5660,7
|
|
20230809,113200,112691610,5660,5660,5660,5660,101
|
|
20230809,113100,112119950,5660,5660,5660,5660,0
|
|
20230809,113000,112119950,5660,5660,5660,5660,8
|
|
20230809,112900,112074670,5680,5680,5680,5680,0
|
|
20230809,112800,112074670,5680,5680,5680,5680,5
|
|
20230809,112700,112046270,5650,5650,5650,5650,0
|
|
20230809,112600,112046270,5650,5650,5650,5650,13
|
|
20230809,112500,111972820,5650,5650,5650,5650,8
|
|
20230809,112400,111927620,5650,5650,5650,5650,0
|
|
20230809,112300,111927620,5650,5650,5650,5650,8
|
|
20230809,112200,111882420,5650,5650,5650,5650,0
|
|
20230809,112100,111882420,5650,5650,5650,5650,8
|
|
20230809,112000,111837220,5650,5650,5650,5650,8
|
|
20230809,111900,111792020,5650,5650,5650,5650,3
|
|
20230809,111800,111775070,5650,5650,5650,5650,8
|
|
20230809,111700,111729870,5650,5650,5650,5650,0
|
|
20230809,111600,111729870,5650,5650,5650,5650,8
|
|
20230809,111500,111684670,5700,5660,5700,5660,7
|
|
20230809,111400,111645010,5660,5660,5660,5660,2
|
|
20230809,111300,111633690,5660,5660,5660,5660,8
|
|
20230809,111200,111588410,5700,5690,5700,5690,176
|
|
20230809,111100,110585220,5660,5660,5660,5660,8
|
|
20230809,111000,110539940,5700,5690,5700,5690,30
|
|
20230809,110900,110369090,5660,5660,5660,5660,8
|
|
20230809,110800,110323810,5650,5650,5650,5650,8
|
|
20230809,110700,110278610,5650,5650,5650,5650,0
|
|
20230809,110600,110278610,5650,5650,5650,5650,8
|
|
20230809,110500,110233410,5650,5650,5650,5650,0
|
|
20230809,110400,110233410,5650,5650,5650,5650,8
|
|
20230809,110300,110188210,5650,5650,5650,5650,0
|
|
20230809,110200,110188210,5650,5650,5650,5650,8
|
|
20230809,110100,110143010,5660,5660,5660,5660,159
|
|
20230809,110000,109243070,5700,5650,5700,5650,20
|
|
20230809,105900,109129340,5640,5660,5660,5640,194
|
|
20230809,105800,108034800,5660,5660,5660,5660,0
|
|
20230809,105700,108034800,5660,5660,5660,5660,8
|
|
20230809,105600,107989520,5660,5660,5660,5660,8
|
|
20230809,105500,107944240,5660,5660,5660,5660,0
|
|
20230809,105400,107944240,5660,5670,5670,5660,138
|
|
20230809,105300,107161860,5670,5670,5670,5670,0
|
|
20230809,105200,107161860,5670,5670,5670,5670,8
|
|
20230809,105100,107116500,5670,5670,5670,5670,9
|
|
20230809,105000,107065470,5670,5670,5670,5670,0
|
|
20230809,104900,107065470,5670,5670,5670,5670,8
|
|
20230809,104800,107020110,5670,5670,5670,5670,15
|
|
20230809,104700,106935060,5670,5670,5710,5670,22
|
|
20230809,104600,106810280,5700,5680,5700,5680,1000
|
|
20230809,104500,101112160,5660,5680,5680,5660,11
|
|
20230809,104400,101049840,5660,5660,5660,5660,8
|
|
20230809,104300,101004560,5660,5660,5660,5660,0
|
|
20230809,104200,101004560,5660,5660,5660,5660,8
|
|
20230809,104100,100959280,5660,5660,5660,5660,0
|
|
20230809,104000,100959280,5660,5660,5660,5660,8
|
|
20230809,103900,100914000,5660,5660,5660,5660,8
|
|
20230809,103800,100868720,5660,5660,5660,5660,0
|
|
20230809,103700,100868720,5660,5660,5660,5660,8
|
|
20230809,103600,100823440,5660,5660,5660,5660,136
|
|
20230809,103500,100053680,5660,5660,5660,5660,8
|
|
20230809,103400,100008400,5660,5660,5660,5660,0
|
|
20230809,103300,100008400,5660,5670,5670,5660,50
|
|
20230809,103200,99724980,5670,5670,5670,5670,10
|
|
20230809,103100,99668280,5670,5670,5670,5670,0
|
|
20230809,103000,99668280,5670,5670,5670,5670,8
|
|
20230809,102900,99622920,5670,5670,5670,5670,0
|
|
20230809,102800,99622920,5670,5670,5670,5670,8
|
|
20230809,102700,99577560,5670,5670,5670,5670,8
|
|
20230809,102600,99532200,5670,5670,5670,5670,200
|
|
20230809,102500,98398200,5670,5680,5680,5670,61
|
|
20230809,102400,98052300,5680,5680,5680,5680,0
|
|
20230809,102300,98052300,5680,5680,5680,5680,33
|
|
20230809,102200,97864860,5680,5690,5690,5680,189
|
|
20230809,102100,96790030,5690,5690,5700,5690,26
|
|
20230809,102000,96641960,5690,5690,5690,5690,3
|
|
20230809,101900,96624890,5690,5690,5690,5690,0
|
|
20230809,101800,96624890,5690,5680,5690,5680,608
|
|
20230809,101700,93165450,5690,5690,5690,5690,100
|
|
20230809,101600,92596450,5670,5670,5670,5670,8
|
|
20230809,101500,92551090,5690,5670,5690,5670,27
|
|
20230809,101400,92397620,5670,5670,5670,5670,7
|
|
20230809,101300,92357930,5670,5670,5670,5670,8
|
|
20230809,101200,92312570,5700,5690,5700,5690,388
|
|
20230809,101100,90101510,5690,5630,5690,5630,1308
|
|
20230809,101000,82678100,5670,5640,5670,5640,1540
|
|
20230809,100900,73958680,5600,5640,5640,5600,1585
|
|
20230809,100800,65069650,5630,5630,5630,5630,8
|
|
20230809,100700,65024610,5660,5660,5660,5660,0
|
|
20230809,100600,65024610,5660,5660,5660,5600,1031
|
|
20230809,100500,59202310,5680,5680,5680,5680,100
|
|
20230809,100400,58634310,5660,5680,5680,5660,68
|
|
20230809,100300,58248730,5670,5650,5670,5650,262
|
|
20230809,100200,56765370,5650,5650,5650,5650,100
|
|
20230809,100100,56200370,5650,5650,5650,5650,7
|
|
20230809,100000,56160820,5650,5630,5650,5630,294
|
|
20230809,095900,54499760,5630,5630,5630,5630,8
|
|
20230809,095800,54454720,5630,5630,5630,5630,0
|
|
20230809,095700,54454720,5630,5630,5630,5630,8
|
|
20230809,095600,54409680,5630,5620,5630,5620,58
|
|
20230809,095500,54083220,5620,5620,5620,5620,0
|
|
20230809,095400,54083220,5620,5630,5630,5620,18
|
|
20230809,095300,53981960,5620,5620,5620,5620,0
|
|
20230809,095200,53981960,5620,5620,5620,5620,8
|
|
20230809,095100,53937000,5630,5630,5630,5630,1
|
|
20230809,095000,53931370,5650,5640,5650,5640,36
|
|
20230809,094900,53728000,5630,5630,5630,5630,20
|
|
20230809,094800,53615400,5620,5620,5620,5620,0
|
|
20230809,094700,53615400,5620,5620,5620,5620,8
|
|
20230809,094600,53570440,5620,5620,5620,5620,1635
|
|
20230809,094500,44381740,5610,5630,5630,5610,9
|
|
20230809,094400,44331230,5610,5610,5610,5610,8
|
|
20230809,094300,44286350,5610,5610,5610,5610,0
|
|
20230809,094200,44286350,5610,5610,5610,5610,15
|
|
20230809,094100,44202200,5610,5610,5610,5610,0
|
|
20230809,094000,44202200,5610,5610,5610,5610,8
|
|
20230809,093900,44157320,5620,5620,5620,5620,1
|
|
20230809,093800,44151700,5620,5620,5620,5620,0
|
|
20230809,093700,44151700,5620,5620,5620,5620,8
|
|
20230809,093600,44106740,5600,5600,5600,5600,0
|
|
20230809,093500,44106740,5600,5600,5600,5600,8
|
|
20230809,093400,44061940,5600,5600,5600,5600,4
|
|
20230809,093300,44039540,5600,5630,5630,5600,9
|
|
20230809,093200,43989110,5630,5600,5630,5600,28
|
|
20230809,093100,43832240,5600,5610,5610,5600,208
|
|
20230809,093000,42666100,5610,5610,5610,5610,10
|
|
20230809,092900,42610000,5600,5600,5600,5600,0
|
|
20230809,092800,42610000,5600,5580,5600,5580,10
|
|
20230809,092700,42554160,5600,5600,5600,5600,0
|
|
20230809,092600,42554160,5600,5580,5600,5580,9
|
|
20230809,092500,42503920,5580,5580,5580,5580,13
|
|
20230809,092400,42431380,5580,5580,5580,5580,0
|
|
20230809,092300,42431380,5580,5630,5630,5560,554
|
|
20230809,092200,39342970,5620,5620,5620,5620,37
|
|
20230809,092100,39135030,5620,5620,5620,5620,1640
|
|
20230809,092000,29918230,5620,5610,5620,5610,455
|
|
20230809,091900,27363440,5600,5590,5600,5590,150
|
|
20230809,091800,26523920,5590,5550,5590,5550,9
|
|
20230809,091700,26473930,5550,5550,5550,5550,0
|
|
20230809,091600,26473930,5550,5550,5550,5550,8
|
|
20230809,091500,26429530,5550,5590,5590,5550,18
|
|
20230809,091400,26329590,5550,5570,5580,5550,160
|
|
20230809,091300,25438730,5570,5530,5570,5530,9
|
|
20230809,091200,25388920,5570,5570,5570,5570,1
|
|
20230809,091100,25383350,5560,5570,5570,5510,1744
|
|
20230809,091000,15733510,5590,5550,5590,5550,140
|
|
20230809,090900,14954720,5520,5560,5560,5510,1265
|
|
20230809,090800,7970770,5550,5550,5550,5550,0
|
|
20230809,090700,7970770,5550,5550,5550,5550,0
|
|
20230809,090600,7970770,5550,5580,5580,5550,1005
|
|
20230809,090500,2382290,5610,5610,5610,5610,2
|
|
20230809,090400,2371070,5570,5570,5570,5560,7
|
|
20230809,090300,2332090,5610,5610,5610,5610,50
|
|
20230809,090200,2051590,5610,5610,5610,5610,0
|
|
20230809,090100,2051590,5610,5600,5610,5600,4
|
|
20230809,090000,2029170,5590,5590,5590,5590,363
|