634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193100,209442080,5740,5740,5740,5740,508
|
|
20230810,193000,209442080,5740,5740,5740,5740,0
|
|
20230810,192900,209442080,5740,5740,5740,5740,0
|
|
20230810,192800,209442080,5740,5740,5740,5740,0
|
|
20230810,192700,209442080,5740,5740,5740,5740,0
|
|
20230810,192600,209442080,5740,5740,5740,5740,0
|
|
20230810,192500,209442080,5740,5740,5740,5740,0
|
|
20230810,192400,209442080,5740,5740,5740,5740,0
|
|
20230810,192300,209442080,5740,5740,5740,5740,0
|
|
20230810,192200,209442080,5740,5740,5740,5740,0
|
|
20230810,192100,209442080,5740,5740,5740,5740,0
|
|
20230810,192000,209442080,5740,5740,5740,5740,0
|
|
20230810,191900,209442080,5740,5740,5740,5740,0
|
|
20230810,191800,209442080,5740,5740,5740,5740,0
|
|
20230810,191700,209442080,5740,5740,5740,5740,0
|
|
20230810,191600,209442080,5740,5740,5740,5740,0
|
|
20230810,191500,209442080,5740,5740,5740,5740,0
|
|
20230810,191400,209442080,5740,5740,5740,5740,0
|
|
20230810,191300,209442080,5740,5740,5740,5740,0
|
|
20230810,191200,209442080,5740,5740,5740,5740,0
|
|
20230810,191100,209442080,5740,5740,5740,5740,0
|
|
20230810,191000,209442080,5740,5740,5740,5740,0
|
|
20230810,190900,209442080,5740,5740,5740,5740,0
|
|
20230810,190800,209442080,5740,5740,5740,5740,0
|
|
20230810,190700,209442080,5740,5740,5740,5740,0
|
|
20230810,190600,209442080,5740,5740,5740,5740,0
|
|
20230810,190500,209442080,5740,5740,5740,5740,0
|
|
20230810,190400,209442080,5740,5740,5740,5740,0
|
|
20230810,190300,209442080,5740,5740,5740,5740,0
|
|
20230810,190200,209442080,5740,5740,5740,5740,0
|
|
20230810,190100,209442080,5740,5740,5740,5740,508
|
|
20230810,190000,209442080,5740,5740,5740,5740,0
|
|
20230810,185900,209442080,5740,5740,5740,5740,0
|
|
20230810,185800,209442080,5740,5740,5740,5740,0
|
|
20230810,185700,209442080,5740,5740,5740,5740,0
|
|
20230810,185600,209442080,5740,5740,5740,5740,0
|
|
20230810,185500,209442080,5740,5740,5740,5740,0
|
|
20230810,185400,209442080,5740,5740,5740,5740,0
|
|
20230810,185300,209442080,5740,5740,5740,5740,0
|
|
20230810,185200,209442080,5740,5740,5740,5740,0
|
|
20230810,185100,209442080,5740,5740,5740,5740,0
|
|
20230810,185000,209442080,5740,5740,5740,5740,0
|
|
20230810,184900,209442080,5740,5740,5740,5740,0
|
|
20230810,184800,209442080,5740,5740,5740,5740,0
|
|
20230810,184700,209442080,5740,5740,5740,5740,0
|
|
20230810,184600,209442080,5740,5740,5740,5740,0
|
|
20230810,184500,209442080,5740,5740,5740,5740,0
|
|
20230810,184400,209442080,5740,5740,5740,5740,0
|
|
20230810,184300,209442080,5740,5740,5740,5740,0
|
|
20230810,184200,209442080,5740,5740,5740,5740,0
|
|
20230810,184100,209442080,5740,5740,5740,5740,0
|
|
20230810,184000,209442080,5740,5740,5740,5740,0
|
|
20230810,183900,209442080,5740,5740,5740,5740,0
|
|
20230810,183800,209442080,5740,5740,5740,5740,0
|
|
20230810,183700,209442080,5740,5740,5740,5740,0
|
|
20230810,183600,209442080,5740,5740,5740,5740,0
|
|
20230810,183500,209442080,5740,5740,5740,5740,0
|
|
20230810,183400,209442080,5740,5740,5740,5740,0
|
|
20230810,183300,209442080,5740,5740,5740,5740,0
|
|
20230810,183200,209442080,5740,5740,5740,5740,0
|
|
20230810,183100,209442080,5740,5740,5740,5740,508
|
|
20230810,183000,209442080,5740,5740,5740,5740,0
|
|
20230810,182900,209442080,5740,5740,5740,5740,0
|
|
20230810,182800,209442080,5740,5740,5740,5740,0
|
|
20230810,182700,209442080,5740,5740,5740,5740,0
|
|
20230810,182600,209442080,5740,5740,5740,5740,0
|
|
20230810,182500,209442080,5740,5740,5740,5740,0
|
|
20230810,182400,209442080,5740,5740,5740,5740,0
|
|
20230810,182300,209442080,5740,5740,5740,5740,0
|
|
20230810,182200,209442080,5740,5740,5740,5740,0
|
|
20230810,182100,209442080,5740,5740,5740,5740,0
|
|
20230810,182000,209442080,5740,5740,5740,5740,0
|
|
20230810,181900,209442080,5740,5740,5740,5740,0
|
|
20230810,181800,209442080,5740,5740,5740,5740,0
|
|
20230810,181700,209442080,5740,5740,5740,5740,0
|
|
20230810,181600,209442080,5740,5740,5740,5740,0
|
|
20230810,181500,209442080,5740,5740,5740,5740,0
|
|
20230810,181400,209442080,5740,5740,5740,5740,0
|
|
20230810,181300,209442080,5740,5740,5740,5740,0
|
|
20230810,181200,209442080,5740,5740,5740,5740,0
|
|
20230810,181100,209442080,5740,5740,5740,5740,0
|
|
20230810,181000,209442080,5740,5740,5740,5740,0
|
|
20230810,180900,209442080,5740,5740,5740,5740,0
|
|
20230810,180800,209442080,5740,5740,5740,5740,0
|
|
20230810,180700,209442080,5740,5740,5740,5740,0
|
|
20230810,180600,209442080,5740,5740,5740,5740,0
|
|
20230810,180500,209442080,5740,5740,5740,5740,0
|
|
20230810,180400,209442080,5740,5740,5740,5740,0
|
|
20230810,180300,209442080,5740,5740,5740,5740,0
|
|
20230810,180200,209442080,5740,5740,5740,5740,0
|
|
20230810,180100,209442080,5740,5740,5740,5740,508
|
|
20230810,180000,209442080,5740,5740,5740,5740,0
|
|
20230810,175900,209442080,5740,5740,5740,5740,0
|
|
20230810,175800,209442080,5740,5740,5740,5740,0
|
|
20230810,175700,209442080,5740,5740,5740,5740,0
|
|
20230810,175600,209442080,5740,5740,5740,5740,0
|
|
20230810,175500,209442080,5740,5740,5740,5740,0
|
|
20230810,175400,209442080,5740,5740,5740,5740,0
|
|
20230810,175300,209442080,5740,5740,5740,5740,0
|
|
20230810,175200,209442080,5740,5740,5740,5740,0
|
|
20230810,175100,209442080,5740,5740,5740,5740,0
|
|
20230810,175000,209442080,5740,5740,5740,5740,0
|
|
20230810,174900,209442080,5740,5740,5740,5740,0
|
|
20230810,174800,209442080,5740,5740,5740,5740,0
|
|
20230810,174700,209442080,5740,5740,5740,5740,0
|
|
20230810,174600,209442080,5740,5740,5740,5740,0
|
|
20230810,174500,209442080,5740,5740,5740,5740,0
|
|
20230810,174400,209442080,5740,5740,5740,5740,0
|
|
20230810,174300,209442080,5740,5740,5740,5740,0
|
|
20230810,174200,209442080,5740,5740,5740,5740,0
|
|
20230810,174100,209442080,5740,5740,5740,5740,0
|
|
20230810,174000,209442080,5740,5740,5740,5740,0
|
|
20230810,173900,209442080,5740,5740,5740,5740,0
|
|
20230810,173800,209442080,5740,5740,5740,5740,0
|
|
20230810,173700,209442080,5740,5740,5740,5740,0
|
|
20230810,173600,209442080,5740,5740,5740,5740,0
|
|
20230810,173500,209442080,5740,5740,5740,5740,0
|
|
20230810,173400,209442080,5740,5740,5740,5740,0
|
|
20230810,173300,209442080,5740,5740,5740,5740,0
|
|
20230810,173200,209442080,5740,5740,5740,5740,0
|
|
20230810,173100,209442080,5740,5740,5740,5740,508
|
|
20230810,173000,209442080,5740,5740,5740,5740,0
|
|
20230810,172900,209442080,5740,5740,5740,5740,0
|
|
20230810,172800,209442080,5740,5740,5740,5740,0
|
|
20230810,172700,209442080,5740,5740,5740,5740,0
|
|
20230810,172600,209442080,5740,5740,5740,5740,0
|
|
20230810,172500,209442080,5740,5740,5740,5740,0
|
|
20230810,172400,209442080,5740,5740,5740,5740,0
|
|
20230810,172300,209442080,5740,5740,5740,5740,0
|
|
20230810,172200,209442080,5740,5740,5740,5740,0
|
|
20230810,172100,209442080,5740,5740,5740,5740,0
|
|
20230810,172000,209442080,5740,5740,5740,5740,0
|
|
20230810,171900,209442080,5740,5740,5740,5740,0
|
|
20230810,171800,209442080,5740,5740,5740,5740,0
|
|
20230810,171700,209442080,5740,5740,5740,5740,0
|
|
20230810,171600,209442080,5740,5740,5740,5740,0
|
|
20230810,171500,209442080,5740,5740,5740,5740,0
|
|
20230810,171400,209442080,5740,5740,5740,5740,0
|
|
20230810,171300,209442080,5740,5740,5740,5740,0
|
|
20230810,171200,209442080,5740,5740,5740,5740,0
|
|
20230810,171100,209442080,5740,5740,5740,5740,0
|
|
20230810,171000,209442080,5740,5740,5740,5740,0
|
|
20230810,170900,209442080,5740,5740,5740,5740,0
|
|
20230810,170800,209442080,5740,5740,5740,5740,0
|
|
20230810,170700,209442080,5740,5740,5740,5740,0
|
|
20230810,170600,209442080,5740,5740,5740,5740,0
|
|
20230810,170500,209442080,5740,5740,5740,5740,0
|
|
20230810,170400,209442080,5740,5740,5740,5740,0
|
|
20230810,170300,209442080,5740,5740,5740,5740,0
|
|
20230810,170200,209442080,5740,5740,5740,5740,0
|
|
20230810,170100,209442080,5740,5740,5740,5740,508
|
|
20230810,170000,209442080,5740,5740,5740,5740,0
|
|
20230810,165900,209442080,5740,5740,5740,5740,0
|
|
20230810,165800,209442080,5740,5740,5740,5740,0
|
|
20230810,165700,209442080,5740,5740,5740,5740,0
|
|
20230810,165600,209442080,5740,5740,5740,5740,0
|
|
20230810,165500,209442080,5740,5740,5740,5740,0
|
|
20230810,165400,209442080,5740,5740,5740,5740,0
|
|
20230810,165300,209442080,5740,5740,5740,5740,0
|
|
20230810,165200,209442080,5740,5740,5740,5740,0
|
|
20230810,165100,209442080,5740,5740,5740,5740,0
|
|
20230810,165000,209442080,5740,5740,5740,5740,0
|
|
20230810,164900,209442080,5740,5740,5740,5740,0
|
|
20230810,164800,209442080,5740,5740,5740,5740,0
|
|
20230810,164700,209442080,5740,5740,5740,5740,0
|
|
20230810,164600,209442080,5740,5740,5740,5740,0
|
|
20230810,164500,209442080,5740,5740,5740,5740,0
|
|
20230810,164400,209442080,5740,5740,5740,5740,0
|
|
20230810,164300,209442080,5740,5740,5740,5740,0
|
|
20230810,164200,209442080,5740,5740,5740,5740,0
|
|
20230810,164100,209442080,5740,5740,5740,5740,0
|
|
20230810,164000,209442080,5740,5740,5740,5740,0
|
|
20230810,163900,209442080,5740,5740,5740,5740,0
|
|
20230810,163800,209442080,5740,5740,5740,5740,0
|
|
20230810,163700,209442080,5740,5740,5740,5740,0
|
|
20230810,163600,209442080,5740,5740,5740,5740,0
|
|
20230810,163500,209442080,5740,5740,5740,5740,0
|
|
20230810,163400,209442080,5740,5740,5740,5740,0
|
|
20230810,163300,209442080,5740,5740,5740,5740,0
|
|
20230810,163200,209442080,5740,5740,5740,5740,0
|
|
20230810,163100,209442080,5740,5740,5740,5740,508
|
|
20230810,163000,209442080,5740,5740,5740,5740,0
|
|
20230810,162900,209442080,5740,5740,5740,5740,0
|
|
20230810,162800,209442080,5740,5740,5740,5740,0
|
|
20230810,162700,209442080,5740,5740,5740,5740,0
|
|
20230810,162600,209442080,5740,5740,5740,5740,0
|
|
20230810,162500,209442080,5740,5740,5740,5740,0
|
|
20230810,162400,209442080,5740,5740,5740,5740,0
|
|
20230810,162300,209442080,5740,5740,5740,5740,0
|
|
20230810,162200,209442080,5740,5740,5740,5740,0
|
|
20230810,162100,209442080,5740,5740,5740,5740,0
|
|
20230810,162000,209442080,5740,5740,5740,5740,0
|
|
20230810,161900,209442080,5740,5740,5740,5740,0
|
|
20230810,161800,209442080,5740,5740,5740,5740,0
|
|
20230810,161700,209442080,5740,5740,5740,5740,0
|
|
20230810,161600,209442080,5740,5740,5740,5740,0
|
|
20230810,161500,209442080,5740,5740,5740,5740,0
|
|
20230810,161400,209442080,5740,5740,5740,5740,0
|
|
20230810,161300,209442080,5740,5740,5740,5740,0
|
|
20230810,161200,209442080,5740,5740,5740,5740,0
|
|
20230810,161100,209442080,5740,5740,5740,5740,0
|
|
20230810,161000,209442080,5740,5740,5740,5740,0
|
|
20230810,160900,209442080,5740,5740,5740,5740,0
|
|
20230810,160800,209442080,5740,5740,5740,5740,0
|
|
20230810,160700,209442080,5740,5740,5740,5740,0
|
|
20230810,160600,209442080,5740,5740,5740,5740,0
|
|
20230810,160500,209442080,5740,5740,5740,5740,0
|
|
20230810,160400,209442080,5740,5740,5740,5740,0
|
|
20230810,160300,209442080,5740,5740,5740,5740,0
|
|
20230810,160200,209442080,5740,5740,5740,5740,0
|
|
20230810,160100,209442080,5740,5740,5740,5740,508
|
|
20230810,160000,209442080,5740,5740,5740,5740,0
|
|
20230810,155900,209442080,5740,5740,5740,5740,0
|
|
20230810,155800,209442080,5740,5740,5740,5740,0
|
|
20230810,155700,209442080,5740,5740,5740,5740,0
|
|
20230810,155600,209442080,5740,5740,5740,5740,0
|
|
20230810,155500,209442080,5740,5740,5740,5740,0
|
|
20230810,155400,209442080,5740,5740,5740,5740,0
|
|
20230810,155300,209442080,5740,5740,5740,5740,0
|
|
20230810,155200,209442080,5740,5740,5740,5740,0
|
|
20230810,155100,209442080,5740,5740,5740,5740,0
|
|
20230810,155000,209442080,5740,5740,5740,5740,0
|
|
20230810,154900,209442080,5740,5740,5740,5740,0
|
|
20230810,154800,209442080,5740,5740,5740,5740,0
|
|
20230810,154700,209442080,5740,5740,5740,5740,0
|
|
20230810,154600,209442080,5740,5740,5740,5740,0
|
|
20230810,154500,209442080,5740,5740,5740,5740,0
|
|
20230810,154400,209442080,5740,5740,5740,5740,0
|
|
20230810,154300,209442080,5740,5740,5740,5740,0
|
|
20230810,154200,209442080,5740,5740,5740,5740,0
|
|
20230810,154100,209442080,5740,5740,5740,5740,0
|
|
20230810,154000,209442080,5740,5740,5740,5740,0
|
|
20230810,153900,209442080,5740,5740,5740,5740,0
|
|
20230810,153800,209442080,5740,5740,5740,5740,0
|
|
20230810,153700,209442080,5740,5740,5740,5740,0
|
|
20230810,153600,209442080,5740,5740,5740,5740,0
|
|
20230810,153500,209442080,5740,5740,5740,5740,0
|
|
20230810,153400,209442080,5740,5740,5740,5740,0
|
|
20230810,153300,209442080,5740,5740,5740,5740,0
|
|
20230810,153200,209442080,5740,5740,5740,5740,0
|
|
20230810,153100,209442080,5740,5740,5740,5740,508
|
|
20230810,153000,209442080,5740,5740,5740,5740,508
|
|
20230810,152900,206526160,5680,5680,5680,5680,0
|
|
20230810,152800,206526160,5680,5680,5680,5680,0
|
|
20230810,152700,206526160,5680,5680,5680,5680,0
|
|
20230810,152600,206526160,5680,5680,5680,5680,0
|
|
20230810,152500,206526160,5680,5680,5680,5680,0
|
|
20230810,152400,206526160,5680,5680,5680,5680,0
|
|
20230810,152300,206526160,5680,5680,5680,5680,0
|
|
20230810,152200,206526160,5680,5680,5680,5680,0
|
|
20230810,152100,206526160,5680,5680,5680,5680,0
|
|
20230810,152000,206526160,5680,5680,5680,5680,0
|
|
20230810,151900,206526160,5680,5700,5720,5680,415
|
|
20230810,151800,204161380,5700,5730,5730,5700,577
|
|
20230810,151700,200866540,5730,5730,5730,5730,53
|
|
20230810,151600,200562850,5740,5740,5740,5740,0
|
|
20230810,151500,200562850,5740,5740,5740,5740,3
|
|
20230810,151400,200545630,5750,5720,5750,5720,101
|
|
20230810,151300,199967880,5720,5720,5720,5720,100
|
|
20230810,151200,199395880,5730,5730,5730,5730,1
|
|
20230810,151100,199390150,5720,5730,5730,5720,7
|
|
20230810,151000,199350100,5740,5740,5740,5740,0
|
|
20230810,150900,199350100,5740,5740,5740,5740,0
|
|
20230810,150800,199350100,5740,5740,5740,5740,0
|
|
20230810,150700,199350100,5740,5740,5740,5740,20
|
|
20230810,150600,199235300,5750,5750,5750,5750,0
|
|
20230810,150500,199235300,5750,5750,5750,5750,0
|
|
20230810,150400,199235300,5750,5750,5750,5750,0
|
|
20230810,150300,199235300,5750,5750,5750,5750,0
|
|
20230810,150200,199235300,5750,5750,5750,5750,1
|
|
20230810,150100,199229550,5740,5740,5740,5740,0
|
|
20230810,150000,199229550,5740,5720,5750,5720,18
|
|
20230810,145900,199126430,5750,5720,5750,5720,41
|
|
20230810,145800,198891850,5750,5750,5750,5750,0
|
|
20230810,145700,198891850,5750,5750,5750,5750,12
|
|
20230810,145600,198822850,5770,5770,5770,5770,0
|
|
20230810,145500,198822850,5770,5730,5770,5730,1000
|
|
20230810,145400,193070900,5690,5690,5690,5690,0
|
|
20230810,145300,193070900,5690,5690,5690,5690,0
|
|
20230810,145200,193070900,5690,5690,5690,5690,0
|
|
20230810,145100,193070900,5690,5690,5690,5690,20
|
|
20230810,145000,192957100,5740,5740,5740,5740,0
|
|
20230810,144900,192957100,5740,5730,5740,5730,3
|
|
20230810,144800,192939900,5690,5740,5740,5690,360
|
|
20230810,144700,190891000,5740,5740,5740,5740,0
|
|
20230810,144600,190891000,5740,5740,5740,5740,0
|
|
20230810,144500,190891000,5740,5740,5740,5740,2
|
|
20230810,144400,190879520,5740,5720,5740,5720,668
|
|
20230810,144300,187058540,5720,5720,5720,5720,0
|
|
20230810,144200,187058540,5720,5720,5720,5720,231
|
|
20230810,144100,185737220,5720,5720,5720,5720,0
|
|
20230810,144000,185737220,5720,5720,5720,5720,0
|
|
20230810,143900,185737220,5720,5720,5720,5720,0
|
|
20230810,143800,185737220,5720,5720,5720,5720,10
|
|
20230810,143700,185680020,5720,5700,5720,5700,348
|
|
20230810,143600,183696400,5700,5710,5710,5700,150
|
|
20230810,143500,182841360,5720,5720,5720,5720,132
|
|
20230810,143400,182086320,5740,5740,5740,5740,1
|
|
20230810,143300,182080580,5730,5730,5730,5730,0
|
|
20230810,143200,182080580,5730,5730,5730,5730,1
|
|
20230810,143100,182074850,5750,5750,5750,5750,0
|
|
20230810,143000,182074850,5750,5750,5750,5750,11
|
|
20230810,142900,182011600,5750,5750,5750,5750,0
|
|
20230810,142800,182011600,5750,5720,5750,5720,121
|
|
20230810,142700,181319450,5730,5730,5730,5730,2
|
|
20230810,142600,181307990,5750,5750,5750,5750,0
|
|
20230810,142500,181307990,5750,5750,5750,5750,0
|
|
20230810,142400,181307990,5750,5750,5750,5750,0
|
|
20230810,142300,181307990,5750,5750,5750,5750,0
|
|
20230810,142200,181307990,5750,5750,5750,5750,1
|
|
20230810,142100,181302240,5720,5720,5720,5720,150
|
|
20230810,142000,180444240,5720,5720,5720,5720,0
|
|
20230810,141900,180444240,5720,5720,5720,5720,0
|
|
20230810,141800,180444240,5720,5720,5720,5720,0
|
|
20230810,141700,180444240,5720,5730,5730,5720,150
|
|
20230810,141600,179586230,5760,5760,5760,5760,17
|
|
20230810,141500,179488310,5760,5760,5760,5760,1
|
|
20230810,141400,179482550,5760,5760,5760,5760,0
|
|
20230810,141300,179482550,5760,5760,5760,5760,0
|
|
20230810,141200,179482550,5760,5760,5760,5760,0
|
|
20230810,141100,179482550,5760,5760,5760,5760,0
|
|
20230810,141000,179482550,5760,5760,5760,5760,0
|
|
20230810,140900,179482550,5760,5760,5760,5760,0
|
|
20230810,140800,179482550,5760,5750,5760,5750,2
|
|
20230810,140700,179471040,5770,5770,5770,5770,0
|
|
20230810,140600,179471040,5770,5770,5770,5770,2
|
|
20230810,140500,179459500,5760,5760,5760,5760,27
|
|
20230810,140400,179303980,5760,5760,5760,5760,5
|
|
20230810,140300,179275180,5760,5750,5760,5750,10
|
|
20230810,140200,179217670,5750,5750,5750,5750,0
|
|
20230810,140100,179217670,5750,5740,5750,5740,6
|
|
20230810,140000,179183180,5740,5740,5740,5740,1
|
|
20230810,135900,179177440,5730,5730,5730,5730,62
|
|
20230810,135800,178822180,5690,5690,5690,5690,0
|
|
20230810,135700,178822180,5690,5730,5730,5690,1180
|
|
20230810,135600,172074950,5730,5730,5730,5730,0
|
|
20230810,135500,172074950,5730,5730,5730,5730,5
|
|
20230810,135400,172046300,5730,5730,5730,5730,0
|
|
20230810,135300,172046300,5730,5730,5730,5730,0
|
|
20230810,135200,172046300,5730,5730,5730,5730,268
|
|
20230810,135100,170510660,5730,5730,5730,5730,0
|
|
20230810,135000,170510660,5730,5730,5730,5730,0
|
|
20230810,134900,170510660,5730,5730,5730,5730,150
|
|
20230810,134800,169651160,5750,5750,5750,5750,1
|
|
20230810,134700,169645410,5750,5750,5750,5750,51
|
|
20230810,134600,169352160,5770,5770,5770,5770,0
|
|
20230810,134500,169352160,5770,5770,5770,5770,6
|
|
20230810,134400,169317540,5770,5770,5770,5770,0
|
|
20230810,134300,169317540,5770,5770,5770,5770,1
|
|
20230810,134200,169311770,5770,5730,5770,5730,6
|
|
20230810,134100,169277350,5780,5780,5780,5780,0
|
|
20230810,134000,169277350,5780,5780,5780,5780,1
|
|
20230810,133900,169271570,5770,5770,5770,5770,211
|
|
20230810,133800,168054100,5770,5770,5770,5770,0
|
|
20230810,133700,168054100,5770,5770,5770,5770,20
|
|
20230810,133600,167938700,5780,5780,5780,5780,10
|
|
20230810,133500,167880900,5780,5780,5780,5780,0
|
|
20230810,133400,167880900,5780,5770,5780,5770,1033
|
|
20230810,133300,161919190,5760,5750,5760,5750,355
|
|
20230810,133200,159874670,5750,5750,5750,5750,0
|
|
20230810,133100,159874670,5750,5750,5750,5750,0
|
|
20230810,133000,159874670,5750,5740,5760,5740,101
|
|
20230810,132900,159293790,5750,5740,5750,5710,993
|
|
20230810,132800,153605590,5750,5750,5750,5750,0
|
|
20230810,132700,153605590,5750,5750,5750,5750,500
|
|
20230810,132600,150730590,5750,5740,5750,5740,1000
|
|
20230810,132500,144990390,5740,5710,5740,5710,500
|
|
20230810,132400,142128760,5700,5700,5700,5700,53
|
|
20230810,132300,141826660,5710,5710,5710,5710,0
|
|
20230810,132200,141826660,5710,5690,5710,5690,5
|
|
20230810,132100,141798170,5650,5690,5690,5650,434
|
|
20230810,132000,139338750,5720,5720,5720,5720,98
|
|
20230810,131900,138778190,5720,5720,5720,5720,52
|
|
20230810,131800,138480750,5720,5710,5720,5710,9
|
|
20230810,131700,138429280,5710,5710,5710,5710,4
|
|
20230810,131600,138406440,5710,5710,5710,5710,37
|
|
20230810,131500,138195170,5710,5710,5710,5710,2
|
|
20230810,131400,138183750,5690,5690,5690,5690,0
|
|
20230810,131300,138183750,5690,5690,5690,5690,0
|
|
20230810,131200,138183750,5690,5690,5690,5690,0
|
|
20230810,131100,138183750,5690,5690,5690,5690,150
|
|
20230810,131000,137330250,5680,5680,5680,5680,0
|
|
20230810,130900,137330250,5680,5680,5680,5680,0
|
|
20230810,130800,137330250,5680,5680,5680,5680,0
|
|
20230810,130700,137330250,5680,5680,5680,5680,0
|
|
20230810,130600,137330250,5680,5680,5680,5680,0
|
|
20230810,130500,137330250,5680,5680,5680,5680,0
|
|
20230810,130400,137330250,5680,5680,5680,5680,0
|
|
20230810,130300,137330250,5680,5710,5710,5680,515
|
|
20230810,130200,134402350,5710,5710,5710,5710,0
|
|
20230810,130100,134402350,5710,5710,5710,5710,0
|
|
20230810,130000,134402350,5710,5710,5710,5710,11
|
|
20230810,125900,134339540,5680,5680,5680,5680,0
|
|
20230810,125800,134339540,5680,5680,5680,5680,0
|
|
20230810,125700,134339540,5680,5680,5680,5680,0
|
|
20230810,125600,134339540,5680,5680,5680,5680,0
|
|
20230810,125500,134339540,5680,5680,5680,5680,0
|
|
20230810,125400,134339540,5680,5680,5680,5680,1
|
|
20230810,125300,134333860,5680,5680,5680,5680,0
|
|
20230810,125200,134333860,5680,5680,5680,5680,0
|
|
20230810,125100,134333860,5680,5680,5680,5680,0
|
|
20230810,125000,134333860,5680,5680,5680,5680,0
|
|
20230810,124900,134333860,5680,5680,5680,5680,0
|
|
20230810,124800,134333860,5680,5680,5680,5680,500
|
|
20230810,124700,131493860,5680,5700,5700,5680,1000
|
|
20230810,124600,125810230,5710,5710,5710,5710,0
|
|
20230810,124500,125810230,5710,5710,5710,5710,1
|
|
20230810,124400,125804520,5700,5700,5700,5700,0
|
|
20230810,124300,125804520,5700,5700,5700,5700,0
|
|
20230810,124200,125804520,5700,5700,5700,5700,0
|
|
20230810,124100,125804520,5700,5700,5700,5700,0
|
|
20230810,124000,125804520,5700,5700,5700,5700,0
|
|
20230810,123900,125804520,5700,5700,5700,5700,0
|
|
20230810,123800,125804520,5700,5700,5700,5700,0
|
|
20230810,123700,125804520,5700,5700,5700,5700,0
|
|
20230810,123600,125804520,5700,5700,5700,5700,0
|
|
20230810,123500,125804520,5700,5700,5700,5700,462
|
|
20230810,123400,123171120,5710,5720,5720,5710,47
|
|
20230810,123300,122902540,5720,5720,5720,5720,0
|
|
20230810,123200,122902540,5720,5720,5720,5720,0
|
|
20230810,123100,122902540,5720,5720,5720,5720,0
|
|
20230810,123000,122902540,5720,5720,5720,5720,3
|
|
20230810,122900,122885380,5720,5720,5720,5720,0
|
|
20230810,122800,122885380,5720,5720,5720,5720,0
|
|
20230810,122700,122885380,5720,5710,5720,5710,530
|
|
20230810,122600,119858780,5700,5700,5700,5700,0
|
|
20230810,122500,119858780,5700,5700,5700,5700,0
|
|
20230810,122400,119858780,5700,5700,5700,5700,0
|
|
20230810,122300,119858780,5700,5700,5700,5700,60
|
|
20230810,122200,119516780,5700,5700,5700,5700,0
|
|
20230810,122100,119516780,5700,5700,5700,5700,21
|
|
20230810,122000,119397080,5700,5700,5700,5700,351
|
|
20230810,121900,117396380,5710,5710,5710,5710,0
|
|
20230810,121800,117396380,5710,5710,5710,5710,0
|
|
20230810,121700,117396380,5710,5710,5710,5710,0
|
|
20230810,121600,117396380,5710,5710,5710,5710,0
|
|
20230810,121500,117396380,5710,5720,5720,5710,10
|
|
20230810,121400,117339190,5720,5720,5720,5720,9
|
|
20230810,121300,117287710,5720,5720,5720,5720,10
|
|
20230810,121200,117230510,5720,5720,5720,5720,0
|
|
20230810,121100,117230510,5720,5720,5720,5720,0
|
|
20230810,121000,117230510,5720,5710,5720,5710,140
|
|
20230810,120900,116431100,5720,5720,5720,5720,0
|
|
20230810,120800,116431100,5720,5720,5720,5720,205
|
|
20230810,120700,115258500,5730,5730,5730,5730,0
|
|
20230810,120600,115258500,5730,5730,5730,5730,0
|
|
20230810,120500,115258500,5730,5730,5730,5730,0
|
|
20230810,120400,115258500,5730,5730,5730,5730,10
|
|
20230810,120300,115201200,5730,5730,5730,5730,0
|
|
20230810,120200,115201200,5730,5730,5730,5730,16
|
|
20230810,120100,115109520,5730,5730,5730,5730,0
|
|
20230810,120000,115109520,5730,5690,5730,5690,12
|
|
20230810,115900,115041160,5710,5710,5710,5710,0
|
|
20230810,115800,115041160,5710,5700,5730,5700,458
|
|
20230810,115700,112419970,5700,5710,5710,5700,41
|
|
20230810,115600,112186070,5700,5730,5730,5700,49
|
|
20230810,115500,111905770,5730,5680,5730,5680,19
|
|
20230810,115400,111797350,5680,5680,5680,5680,0
|
|
20230810,115300,111797350,5680,5680,5680,5680,9
|
|
20230810,115200,111746230,5680,5680,5680,5680,0
|
|
20230810,115100,111746230,5680,5680,5680,5680,9
|
|
20230810,115000,111695110,5680,5690,5690,5680,656
|
|
20230810,114900,107965930,5690,5690,5690,5690,0
|
|
20230810,114800,107965930,5690,5690,5690,5690,10
|
|
20230810,114700,107909030,5690,5690,5690,5690,9
|
|
20230810,114600,107857820,5730,5730,5730,5730,0
|
|
20230810,114500,107857820,5730,5720,5730,5680,133
|
|
20230810,114400,107096280,5680,5680,5680,5680,0
|
|
20230810,114300,107096280,5680,5680,5680,5680,9
|
|
20230810,114200,107045160,5680,5680,5680,5680,9
|
|
20230810,114100,106994040,5690,5690,5690,5690,0
|
|
20230810,114000,106994040,5690,5700,5700,5690,10
|
|
20230810,113900,106937130,5700,5730,5740,5700,201
|
|
20230810,113800,105788120,5690,5730,5730,5690,38
|
|
20230810,113700,105570780,5680,5680,5680,5680,10
|
|
20230810,113600,105513980,5720,5710,5720,5710,7
|
|
20230810,113500,105473980,5690,5690,5690,5690,9
|
|
20230810,113400,105422770,5680,5680,5680,5680,9
|
|
20230810,113300,105371650,5700,5700,5700,5700,0
|
|
20230810,113200,105371650,5700,5670,5700,5670,1189
|
|
20230810,113100,98594620,5700,5700,5700,5700,615
|
|
20230810,113000,95089120,5690,5680,5690,5660,409
|
|
20230810,112900,92766160,5650,5650,5650,5650,9
|
|
20230810,112800,92715310,5650,5650,5650,5650,0
|
|
20230810,112700,92715310,5650,5650,5650,5650,18
|
|
20230810,112600,92613610,5650,5650,5650,5650,228
|
|
20230810,112500,91325410,5650,5650,5650,5650,9
|
|
20230810,112400,91274560,5660,5660,5660,5660,1
|
|
20230810,112300,91268900,5650,5650,5650,5650,0
|
|
20230810,112200,91268900,5650,5650,5650,5650,9
|
|
20230810,112100,91218050,5650,5650,5650,5650,45
|
|
20230810,112000,90963800,5680,5680,5680,5680,0
|
|
20230810,111900,90963800,5680,5650,5680,5650,33
|
|
20230810,111800,90777090,5660,5660,5660,5660,0
|
|
20230810,111700,90777090,5660,5650,5660,5650,412
|
|
20230810,111600,88449270,5640,5640,5640,5640,10
|
|
20230810,111500,88392870,5680,5670,5680,5670,500
|
|
20230810,111400,85557840,5640,5640,5640,5640,509
|
|
20230810,111300,82687080,5640,5640,5640,5640,0
|
|
20230810,111200,82687080,5640,5640,5640,5640,9
|
|
20230810,111100,82636320,5640,5640,5640,5640,9
|
|
20230810,111000,82585560,5670,5660,5670,5660,100
|
|
20230810,110900,82018740,5640,5640,5640,5640,9
|
|
20230810,110800,81967980,5640,5640,5640,5640,0
|
|
20230810,110700,81967980,5640,5640,5640,5640,9
|
|
20230810,110600,81917220,5640,5640,5640,5640,10
|
|
20230810,110500,81860820,5640,5640,5640,5640,0
|
|
20230810,110400,81860820,5640,5640,5640,5640,9
|
|
20230810,110300,81810060,5640,5640,5640,5640,9
|
|
20230810,110200,81759300,5640,5640,5640,5640,0
|
|
20230810,110100,81759300,5640,5640,5640,5640,14
|
|
20230810,110000,81680340,5670,5670,5670,5670,1
|
|
20230810,105900,81674670,5640,5640,5640,5640,9
|
|
20230810,105800,81623910,5640,5640,5640,5640,9
|
|
20230810,105700,81573150,5640,5640,5640,5640,0
|
|
20230810,105600,81573150,5640,5640,5640,5640,9
|
|
20230810,105500,81522390,5640,5640,5640,5640,0
|
|
20230810,105400,81522390,5640,5640,5640,5640,10
|
|
20230810,105300,81465990,5640,5640,5640,5640,9
|
|
20230810,105200,81415230,5640,5640,5640,5640,0
|
|
20230810,105100,81415230,5640,5670,5670,5640,68
|
|
20230810,105000,81031110,5680,5640,5680,5640,10
|
|
20230810,104900,80974670,5640,5640,5640,5640,0
|
|
20230810,104800,80974670,5640,5680,5680,5640,10
|
|
20230810,104700,80918230,5640,5640,5640,5640,0
|
|
20230810,104600,80918230,5640,5640,5640,5640,9
|
|
20230810,104500,80867470,5680,5640,5680,5640,18
|
|
20230810,104400,80765630,5640,5640,5640,5640,0
|
|
20230810,104300,80765630,5640,5640,5640,5640,9
|
|
20230810,104200,80714870,5640,5640,5640,5640,0
|
|
20230810,104100,80714870,5640,5640,5640,5640,9
|
|
20230810,104000,80664110,5640,5640,5640,5640,9
|
|
20230810,103900,80613350,5640,5640,5640,5640,0
|
|
20230810,103800,80613350,5640,5640,5640,5640,9
|
|
20230810,103700,80562590,5650,5690,5690,5650,159
|
|
20230810,103600,79658240,5690,5660,5690,5660,29
|
|
20230810,103500,79493380,5660,5690,5690,5660,304
|
|
20230810,103400,77763740,5690,5650,5690,5650,109
|
|
20230810,103300,77143890,5650,5650,5650,5650,1
|
|
20230810,103200,77138240,5690,5640,5690,5640,10
|
|
20230810,103100,77081790,5680,5680,5680,5680,147
|
|
20230810,103000,76246830,5640,5680,5680,5640,10
|
|
20230810,102900,76190390,5670,5650,5670,5650,1672
|
|
20230810,102800,66725510,5610,5650,5650,5610,10
|
|
20230810,102700,66669370,5650,5630,5650,5600,523
|
|
20230810,102600,63736020,5590,5590,5590,5590,0
|
|
20230810,102500,63736020,5590,5600,5630,5590,1310
|
|
20230810,102400,56400080,5600,5600,5600,5600,10
|
|
20230810,102300,56344080,5600,5600,5600,5600,0
|
|
20230810,102200,56344080,5600,5600,5600,5600,9
|
|
20230810,102100,56293680,5610,5610,5610,5610,1000
|
|
20230810,102000,50683680,5610,5640,5640,5610,110
|
|
20230810,101900,50064440,5640,5610,5640,5610,497
|
|
20230810,101800,47261630,5600,5600,5600,5600,300
|
|
20230810,101700,45581630,5600,5620,5640,5600,15
|
|
20230810,101600,45497450,5580,5580,5580,5580,0
|
|
20230810,101500,45497450,5580,5620,5620,5580,22
|
|
20230810,101400,45374170,5620,5570,5620,5570,10
|
|
20230810,101300,45318420,5570,5570,5570,5570,0
|
|
20230810,101200,45318420,5570,5570,5570,5570,10
|
|
20230810,101100,45262720,5570,5570,5570,5570,9
|
|
20230810,101000,45212590,5570,5570,5570,5570,0
|
|
20230810,100900,45212590,5570,5570,5570,5570,9
|
|
20230810,100800,45162460,5570,5570,5570,5570,0
|
|
20230810,100700,45162460,5570,5570,5570,5570,9
|
|
20230810,100600,45112330,5590,5590,5590,5590,9
|
|
20230810,100500,45062020,5590,5590,5590,5590,200
|
|
20230810,100400,43944020,5590,5590,5590,5590,9
|
|
20230810,100300,43893710,5590,5590,5590,5590,0
|
|
20230810,100200,43893710,5590,5590,5590,5590,10
|
|
20230810,100100,43837810,5590,5590,5590,5590,9
|
|
20230810,100000,43787500,5610,5600,5610,5600,4
|
|
20230810,095900,43765080,5580,5580,5580,5580,9
|
|
20230810,095800,43714860,5560,5600,5600,5560,82
|
|
20230810,095700,43257570,5600,5600,5600,5600,190
|
|
20230810,095600,42193570,5620,5600,5620,5600,486
|
|
20230810,095500,39471130,5600,5600,5600,5600,178
|
|
20230810,095400,38474330,5600,5600,5600,5600,9
|
|
20230810,095300,38423930,5600,5600,5600,5600,29
|
|
20230810,095200,38261530,5600,5600,5600,5600,0
|
|
20230810,095100,38261530,5600,5600,5600,5600,10
|
|
20230810,095000,38205530,5620,5620,5620,5620,0
|
|
20230810,094900,38205530,5620,5620,5620,5620,0
|
|
20230810,094800,38205530,5620,5620,5620,5620,0
|
|
20230810,094700,38205530,5620,5620,5620,5620,0
|
|
20230810,094600,38205530,5620,5620,5620,5620,1
|
|
20230810,094500,38199910,5640,5640,5640,5640,0
|
|
20230810,094400,38199910,5640,5640,5640,5640,0
|
|
20230810,094300,38199910,5640,5640,5640,5640,0
|
|
20230810,094200,38199910,5640,5620,5640,5620,5
|
|
20230810,094100,38171770,5580,5580,5580,5580,0
|
|
20230810,094000,38171770,5580,5580,5580,5580,0
|
|
20230810,093900,38171770,5580,5580,5580,5580,0
|
|
20230810,093800,38171770,5580,5580,5580,5580,25
|
|
20230810,093700,38032270,5580,5580,5580,5580,0
|
|
20230810,093600,38032270,5580,5640,5640,5580,183
|
|
20230810,093500,37010950,5640,5640,5640,5640,0
|
|
20230810,093400,37010950,5640,5640,5640,5640,0
|
|
20230810,093300,37010950,5640,5640,5640,5640,0
|
|
20230810,093200,37010950,5640,5600,5640,5600,501
|
|
20230810,093100,34205310,5600,5610,5610,5600,10
|
|
20230810,093000,34149300,5600,5600,5600,5600,0
|
|
20230810,092900,34149300,5600,5620,5620,5600,1000
|
|
20230810,092800,28546300,5630,5630,5630,5630,30
|
|
20230810,092700,28377400,5630,5630,5630,5630,2
|
|
20230810,092600,28366140,5610,5610,5610,5610,0
|
|
20230810,092500,28366140,5610,5610,5610,5610,0
|
|
20230810,092400,28366140,5610,5630,5650,5610,251
|
|
20230810,092300,26952150,5630,5630,5630,5630,0
|
|
20230810,092200,26952150,5630,5630,5630,5630,0
|
|
20230810,092100,26952150,5630,5630,5630,5630,0
|
|
20230810,092000,26952150,5630,5630,5630,5630,9
|
|
20230810,091900,26901480,5610,5610,5610,5610,17
|
|
20230810,091800,26806110,5600,5600,5600,5600,0
|
|
20230810,091700,26806110,5600,5600,5600,5600,378
|
|
20230810,091600,24689310,5600,5600,5600,5600,0
|
|
20230810,091500,24689310,5600,5600,5600,5600,0
|
|
20230810,091400,24689310,5600,5600,5600,5600,0
|
|
20230810,091300,24689310,5600,5600,5600,5600,19
|
|
20230810,091200,24582910,5610,5610,5610,5610,1
|
|
20230810,091100,24577300,5600,5600,5600,5600,0
|
|
20230810,091000,24577300,5600,5600,5600,5600,0
|
|
20230810,090900,24577300,5600,5630,5630,5600,35
|
|
20230810,090800,24381090,5630,5630,5630,5630,1
|
|
20230810,090700,24375460,5610,5620,5620,5610,926
|
|
20230810,090600,19179600,5620,5590,5620,5590,233
|
|
20230810,090500,17877030,5600,5600,5600,5600,10
|
|
20230810,090400,17821030,5600,5570,5600,5540,2004
|
|
20230810,090300,6640650,5560,5560,5560,5560,23
|
|
20230810,090200,6512770,5530,5540,5540,5530,500
|
|
20230810,090100,3746840,5520,5610,5610,5520,530
|
|
20230810,090000,792720,5620,5620,5670,5620,141
|