638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,193500,520631760,5600,5600,5600,5600,3831
|
|
20230811,193400,520631760,5600,5600,5600,5600,0
|
|
20230811,193300,520631760,5600,5600,5600,5600,0
|
|
20230811,193200,520631760,5600,5600,5600,5600,0
|
|
20230811,193100,520631760,5600,5600,5600,5600,0
|
|
20230811,193000,520631760,5600,5600,5600,5600,0
|
|
20230811,192900,520631760,5600,5600,5600,5600,0
|
|
20230811,192800,520631760,5600,5600,5600,5600,0
|
|
20230811,192700,520631760,5600,5600,5600,5600,0
|
|
20230811,192600,520631760,5600,5600,5600,5600,0
|
|
20230811,192500,520631760,5600,5600,5600,5600,0
|
|
20230811,192400,520631760,5600,5600,5600,5600,0
|
|
20230811,192300,520631760,5600,5600,5600,5600,0
|
|
20230811,192200,520631760,5600,5600,5600,5600,0
|
|
20230811,192100,520631760,5600,5600,5600,5600,0
|
|
20230811,192000,520631760,5600,5600,5600,5600,0
|
|
20230811,191900,520631760,5600,5600,5600,5600,0
|
|
20230811,191800,520631760,5600,5600,5600,5600,0
|
|
20230811,191700,520631760,5600,5600,5600,5600,0
|
|
20230811,191600,520631760,5600,5600,5600,5600,0
|
|
20230811,191500,520631760,5600,5600,5600,5600,0
|
|
20230811,191400,520631760,5600,5600,5600,5600,0
|
|
20230811,191300,520631760,5600,5600,5600,5600,0
|
|
20230811,191200,520631760,5600,5600,5600,5600,0
|
|
20230811,191100,520631760,5600,5600,5600,5600,0
|
|
20230811,191000,520631760,5600,5600,5600,5600,0
|
|
20230811,190900,520631760,5600,5600,5600,5600,0
|
|
20230811,190800,520631760,5600,5600,5600,5600,0
|
|
20230811,190700,520631760,5600,5600,5600,5600,0
|
|
20230811,190600,520631760,5600,5600,5600,5600,0
|
|
20230811,190500,520631760,5600,5600,5600,5600,3831
|
|
20230811,190400,520631760,5600,5600,5600,5600,0
|
|
20230811,190300,520631760,5600,5600,5600,5600,0
|
|
20230811,190200,520631760,5600,5600,5600,5600,0
|
|
20230811,190100,520631760,5600,5600,5600,5600,0
|
|
20230811,190000,520631760,5600,5600,5600,5600,0
|
|
20230811,185900,520631760,5600,5600,5600,5600,0
|
|
20230811,185800,520631760,5600,5600,5600,5600,0
|
|
20230811,185700,520631760,5600,5600,5600,5600,0
|
|
20230811,185600,520631760,5600,5600,5600,5600,0
|
|
20230811,185500,520631760,5600,5600,5600,5600,0
|
|
20230811,185400,520631760,5600,5600,5600,5600,0
|
|
20230811,185300,520631760,5600,5600,5600,5600,0
|
|
20230811,185200,520631760,5600,5600,5600,5600,0
|
|
20230811,185100,520631760,5600,5600,5600,5600,0
|
|
20230811,185000,520631760,5600,5600,5600,5600,0
|
|
20230811,184900,520631760,5600,5600,5600,5600,0
|
|
20230811,184800,520631760,5600,5600,5600,5600,0
|
|
20230811,184700,520631760,5600,5600,5600,5600,0
|
|
20230811,184600,520631760,5600,5600,5600,5600,0
|
|
20230811,184500,520631760,5600,5600,5600,5600,0
|
|
20230811,184400,520631760,5600,5600,5600,5600,0
|
|
20230811,184300,520631760,5600,5600,5600,5600,0
|
|
20230811,184200,520631760,5600,5600,5600,5600,0
|
|
20230811,184100,520631760,5600,5600,5600,5600,0
|
|
20230811,184000,520631760,5600,5600,5600,5600,0
|
|
20230811,183900,520631760,5600,5600,5600,5600,0
|
|
20230811,183800,520631760,5600,5600,5600,5600,0
|
|
20230811,183700,520631760,5600,5600,5600,5600,0
|
|
20230811,183600,520631760,5600,5600,5600,5600,0
|
|
20230811,183500,520631760,5600,5600,5600,5600,3831
|
|
20230811,183400,520631760,5600,5600,5600,5600,0
|
|
20230811,183300,520631760,5600,5600,5600,5600,0
|
|
20230811,183200,520631760,5600,5600,5600,5600,0
|
|
20230811,183100,520631760,5600,5600,5600,5600,0
|
|
20230811,183000,520631760,5600,5600,5600,5600,0
|
|
20230811,182900,520631760,5600,5600,5600,5600,0
|
|
20230811,182800,520631760,5600,5600,5600,5600,0
|
|
20230811,182700,520631760,5600,5600,5600,5600,0
|
|
20230811,182600,520631760,5600,5600,5600,5600,0
|
|
20230811,182500,520631760,5600,5600,5600,5600,0
|
|
20230811,182400,520631760,5600,5600,5600,5600,0
|
|
20230811,182300,520631760,5600,5600,5600,5600,0
|
|
20230811,182200,520631760,5600,5600,5600,5600,0
|
|
20230811,182100,520631760,5600,5600,5600,5600,0
|
|
20230811,182000,520631760,5600,5600,5600,5600,0
|
|
20230811,181900,520631760,5600,5600,5600,5600,0
|
|
20230811,181800,520631760,5600,5600,5600,5600,0
|
|
20230811,181700,520631760,5600,5600,5600,5600,0
|
|
20230811,181600,520631760,5600,5600,5600,5600,0
|
|
20230811,181500,520631760,5600,5600,5600,5600,0
|
|
20230811,181400,520631760,5600,5600,5600,5600,0
|
|
20230811,181300,520631760,5600,5600,5600,5600,0
|
|
20230811,181200,520631760,5600,5600,5600,5600,0
|
|
20230811,181100,520631760,5600,5600,5600,5600,0
|
|
20230811,181000,520631760,5600,5600,5600,5600,0
|
|
20230811,180900,520631760,5600,5600,5600,5600,0
|
|
20230811,180800,520631760,5600,5600,5600,5600,0
|
|
20230811,180700,520631760,5600,5600,5600,5600,0
|
|
20230811,180600,520631760,5600,5600,5600,5600,0
|
|
20230811,180500,520631760,5600,5600,5600,5600,3831
|
|
20230811,180400,520631760,5600,5600,5600,5600,0
|
|
20230811,180300,520631760,5600,5600,5600,5600,0
|
|
20230811,180200,520631760,5600,5600,5600,5600,0
|
|
20230811,180100,520631760,5600,5600,5600,5600,0
|
|
20230811,180000,520631760,5600,5600,5600,5600,0
|
|
20230811,175900,520631760,5600,5600,5600,5600,0
|
|
20230811,175800,520631760,5600,5600,5600,5600,0
|
|
20230811,175700,520631760,5600,5600,5600,5600,0
|
|
20230811,175600,520631760,5600,5600,5600,5600,0
|
|
20230811,175500,520631760,5600,5600,5600,5600,0
|
|
20230811,175400,520631760,5600,5600,5600,5600,0
|
|
20230811,175300,520631760,5600,5600,5600,5600,0
|
|
20230811,175200,520631760,5600,5600,5600,5600,0
|
|
20230811,175100,520631760,5600,5600,5600,5600,0
|
|
20230811,175000,520631760,5600,5600,5600,5600,0
|
|
20230811,174900,520631760,5600,5600,5600,5600,0
|
|
20230811,174800,520631760,5600,5600,5600,5600,0
|
|
20230811,174700,520631760,5600,5600,5600,5600,0
|
|
20230811,174600,520631760,5600,5600,5600,5600,0
|
|
20230811,174500,520631760,5600,5600,5600,5600,0
|
|
20230811,174400,520631760,5600,5600,5600,5600,0
|
|
20230811,174300,520631760,5600,5600,5600,5600,0
|
|
20230811,174200,520631760,5600,5600,5600,5600,0
|
|
20230811,174100,520631760,5600,5600,5600,5600,0
|
|
20230811,174000,520631760,5600,5600,5600,5600,0
|
|
20230811,173900,520631760,5600,5600,5600,5600,0
|
|
20230811,173800,520631760,5600,5600,5600,5600,0
|
|
20230811,173700,520631760,5600,5600,5600,5600,0
|
|
20230811,173600,520631760,5600,5600,5600,5600,0
|
|
20230811,173500,520631760,5600,5600,5600,5600,3831
|
|
20230811,173400,520631760,5600,5600,5600,5600,0
|
|
20230811,173300,520631760,5600,5600,5600,5600,0
|
|
20230811,173200,520631760,5600,5600,5600,5600,0
|
|
20230811,173100,520631760,5600,5600,5600,5600,0
|
|
20230811,173000,520631760,5600,5600,5600,5600,0
|
|
20230811,172900,520631760,5600,5600,5600,5600,0
|
|
20230811,172800,520631760,5600,5600,5600,5600,0
|
|
20230811,172700,520631760,5600,5600,5600,5600,0
|
|
20230811,172600,520631760,5600,5600,5600,5600,0
|
|
20230811,172500,520631760,5600,5600,5600,5600,0
|
|
20230811,172400,520631760,5600,5600,5600,5600,0
|
|
20230811,172300,520631760,5600,5600,5600,5600,0
|
|
20230811,172200,520631760,5600,5600,5600,5600,0
|
|
20230811,172100,520631760,5600,5600,5600,5600,0
|
|
20230811,172000,520631760,5600,5600,5600,5600,0
|
|
20230811,171900,520631760,5600,5600,5600,5600,0
|
|
20230811,171800,520631760,5600,5600,5600,5600,0
|
|
20230811,171700,520631760,5600,5600,5600,5600,0
|
|
20230811,171600,520631760,5600,5600,5600,5600,0
|
|
20230811,171500,520631760,5600,5600,5600,5600,0
|
|
20230811,171400,520631760,5600,5600,5600,5600,0
|
|
20230811,171300,520631760,5600,5600,5600,5600,0
|
|
20230811,171200,520631760,5600,5600,5600,5600,0
|
|
20230811,171100,520631760,5600,5600,5600,5600,0
|
|
20230811,171000,520631760,5600,5600,5600,5600,0
|
|
20230811,170900,520631760,5600,5600,5600,5600,0
|
|
20230811,170800,520631760,5600,5600,5600,5600,0
|
|
20230811,170700,520631760,5600,5600,5600,5600,0
|
|
20230811,170600,520631760,5600,5600,5600,5600,0
|
|
20230811,170500,520631760,5600,5600,5600,5600,3831
|
|
20230811,170400,520631760,5600,5600,5600,5600,0
|
|
20230811,170300,520631760,5600,5600,5600,5600,0
|
|
20230811,170200,520631760,5600,5600,5600,5600,0
|
|
20230811,170100,520631760,5600,5600,5600,5600,0
|
|
20230811,170000,520631760,5600,5600,5600,5600,0
|
|
20230811,165900,520631760,5600,5600,5600,5600,0
|
|
20230811,165800,520631760,5600,5600,5600,5600,0
|
|
20230811,165700,520631760,5600,5600,5600,5600,0
|
|
20230811,165600,520631760,5600,5600,5600,5600,0
|
|
20230811,165500,520631760,5600,5600,5600,5600,0
|
|
20230811,165400,520631760,5600,5600,5600,5600,0
|
|
20230811,165300,520631760,5600,5600,5600,5600,0
|
|
20230811,165200,520631760,5600,5600,5600,5600,0
|
|
20230811,165100,520631760,5600,5600,5600,5600,0
|
|
20230811,165000,520631760,5600,5600,5600,5600,0
|
|
20230811,164900,520631760,5600,5600,5600,5600,0
|
|
20230811,164800,520631760,5600,5600,5600,5600,0
|
|
20230811,164700,520631760,5600,5600,5600,5600,0
|
|
20230811,164600,520631760,5600,5600,5600,5600,0
|
|
20230811,164500,520631760,5600,5600,5600,5600,0
|
|
20230811,164400,520631760,5600,5600,5600,5600,0
|
|
20230811,164300,520631760,5600,5600,5600,5600,0
|
|
20230811,164200,520631760,5600,5600,5600,5600,0
|
|
20230811,164100,520631760,5600,5600,5600,5600,0
|
|
20230811,164000,520631760,5600,5600,5600,5600,0
|
|
20230811,163900,520631760,5600,5600,5600,5600,0
|
|
20230811,163800,520631760,5600,5600,5600,5600,0
|
|
20230811,163700,520631760,5600,5600,5600,5600,0
|
|
20230811,163600,520631760,5600,5600,5600,5600,0
|
|
20230811,163500,520631760,5600,5600,5600,5600,3831
|
|
20230811,163400,520631760,5600,5600,5600,5600,0
|
|
20230811,163300,520631760,5600,5600,5600,5600,0
|
|
20230811,163200,520631760,5600,5600,5600,5600,0
|
|
20230811,163100,520631760,5600,5600,5600,5600,0
|
|
20230811,163000,520631760,5600,5600,5600,5600,0
|
|
20230811,162900,520631760,5600,5600,5600,5600,0
|
|
20230811,162800,520631760,5600,5600,5600,5600,0
|
|
20230811,162700,520631760,5600,5600,5600,5600,0
|
|
20230811,162600,520631760,5600,5600,5600,5600,0
|
|
20230811,162500,520631760,5600,5600,5600,5600,0
|
|
20230811,162400,520631760,5600,5600,5600,5600,0
|
|
20230811,162300,520631760,5600,5600,5600,5600,0
|
|
20230811,162200,520631760,5600,5600,5600,5600,0
|
|
20230811,162100,520631760,5600,5600,5600,5600,0
|
|
20230811,162000,520631760,5600,5600,5600,5600,0
|
|
20230811,161900,520631760,5600,5600,5600,5600,0
|
|
20230811,161800,520631760,5600,5600,5600,5600,0
|
|
20230811,161700,520631760,5600,5600,5600,5600,0
|
|
20230811,161600,520631760,5600,5600,5600,5600,0
|
|
20230811,161500,520631760,5600,5600,5600,5600,0
|
|
20230811,161400,520631760,5600,5600,5600,5600,0
|
|
20230811,161300,520631760,5600,5600,5600,5600,0
|
|
20230811,161200,520631760,5600,5600,5600,5600,0
|
|
20230811,161100,520631760,5600,5600,5600,5600,0
|
|
20230811,161000,520631760,5600,5600,5600,5600,0
|
|
20230811,160900,520631760,5600,5600,5600,5600,0
|
|
20230811,160800,520631760,5600,5600,5600,5600,0
|
|
20230811,160700,520631760,5600,5600,5600,5600,0
|
|
20230811,160600,520631760,5600,5600,5600,5600,0
|
|
20230811,160500,520631760,5600,5600,5600,5600,3831
|
|
20230811,160400,520631760,5600,5600,5600,5600,0
|
|
20230811,160300,520631760,5600,5600,5600,5600,0
|
|
20230811,160200,520631760,5600,5600,5600,5600,0
|
|
20230811,160100,520631760,5600,5600,5600,5600,0
|
|
20230811,160000,520631760,5600,5600,5600,5600,0
|
|
20230811,155900,520631760,5600,5600,5600,5600,0
|
|
20230811,155800,520631760,5600,5600,5600,5600,0
|
|
20230811,155700,520631760,5600,5600,5600,5600,0
|
|
20230811,155600,520631760,5600,5600,5600,5600,0
|
|
20230811,155500,520631760,5600,5600,5600,5600,0
|
|
20230811,155400,520631760,5600,5600,5600,5600,0
|
|
20230811,155300,520631760,5600,5600,5600,5600,0
|
|
20230811,155200,520631760,5600,5600,5600,5600,0
|
|
20230811,155100,520631760,5600,5600,5600,5600,0
|
|
20230811,155000,520631760,5600,5600,5600,5600,0
|
|
20230811,154900,520631760,5600,5600,5600,5600,0
|
|
20230811,154800,520631760,5600,5600,5600,5600,0
|
|
20230811,154700,520631760,5600,5600,5600,5600,0
|
|
20230811,154600,520631760,5600,5600,5600,5600,0
|
|
20230811,154500,520631760,5600,5600,5600,5600,0
|
|
20230811,154400,520631760,5600,5600,5600,5600,0
|
|
20230811,154300,520631760,5600,5600,5600,5600,0
|
|
20230811,154200,520631760,5600,5600,5600,5600,0
|
|
20230811,154100,520631760,5600,5600,5600,5600,0
|
|
20230811,154000,520631760,5600,5600,5600,5600,0
|
|
20230811,153900,520631760,5600,5600,5600,5600,0
|
|
20230811,153800,520631760,5600,5600,5600,5600,0
|
|
20230811,153700,520631760,5600,5600,5600,5600,0
|
|
20230811,153600,520631760,5600,5600,5600,5600,0
|
|
20230811,153500,520631760,5600,5600,5600,5600,3831
|
|
20230811,153400,520631760,5600,5600,5600,5600,0
|
|
20230811,153300,520631760,5600,5600,5600,5600,0
|
|
20230811,153200,520631760,5600,5600,5600,5600,0
|
|
20230811,153100,520631760,5600,5600,5600,5600,0
|
|
20230811,153000,520631760,5600,5600,5600,5600,3831
|
|
20230811,152900,499178160,5630,5630,5630,5630,0
|
|
20230811,152800,499178160,5630,5630,5630,5630,0
|
|
20230811,152700,499178160,5630,5630,5630,5630,0
|
|
20230811,152600,499178160,5630,5630,5630,5630,0
|
|
20230811,152500,499178160,5630,5630,5630,5630,0
|
|
20230811,152400,499178160,5630,5630,5630,5630,0
|
|
20230811,152300,499178160,5630,5630,5630,5630,0
|
|
20230811,152200,499178160,5630,5630,5630,5630,0
|
|
20230811,152100,499178160,5630,5630,5630,5630,0
|
|
20230811,152000,499178160,5630,5630,5630,5630,0
|
|
20230811,151900,499178160,5630,5590,5670,5590,2877
|
|
20230811,151800,483020110,5600,5570,5600,5570,230
|
|
20230811,151700,481733660,5560,5560,5560,5520,2050
|
|
20230811,151600,470365160,5550,5590,5590,5550,2002
|
|
20230811,151500,459208930,5550,5590,5590,5550,3301
|
|
20230811,151400,440854530,5590,5610,5610,5590,1000
|
|
20230811,151300,435264110,5650,5650,5650,5650,0
|
|
20230811,151200,435264110,5650,5630,5650,5630,138
|
|
20230811,151100,434486470,5620,5570,5620,5570,10
|
|
20230811,151000,434430590,5600,5630,5630,5550,5523
|
|
20230811,150900,403557950,5620,5620,5620,5620,1
|
|
20230811,150800,403552330,5620,5630,5630,5620,20
|
|
20230811,150700,403439920,5620,5620,5620,5620,0
|
|
20230811,150600,403439920,5620,5620,5620,5620,0
|
|
20230811,150500,403439920,5620,5640,5640,5620,6
|
|
20230811,150400,403406140,5650,5650,5650,5650,0
|
|
20230811,150300,403406140,5650,5650,5650,5650,1142
|
|
20230811,150200,396953840,5660,5660,5660,5660,0
|
|
20230811,150100,396953840,5660,5660,5660,5660,0
|
|
20230811,150000,396953840,5660,5650,5660,5650,222
|
|
20230811,145900,395699530,5670,5670,5670,5670,200
|
|
20230811,145800,394565530,5680,5680,5680,5680,500
|
|
20230811,145700,391725530,5680,5650,5690,5650,1582
|
|
20230811,145600,382762210,5610,5620,5620,5610,27
|
|
20230811,145500,382610730,5660,5610,5660,5600,304
|
|
20230811,145400,380906520,5640,5640,5640,5640,0
|
|
20230811,145300,380906520,5640,5640,5640,5640,0
|
|
20230811,145200,380906520,5640,5620,5640,5600,392
|
|
20230811,145100,378700750,5610,5660,5660,5570,5146
|
|
20230811,145000,349841610,5650,5650,5650,5650,0
|
|
20230811,144900,349841610,5650,5650,5650,5650,100
|
|
20230811,144800,349276610,5650,5650,5650,5650,0
|
|
20230811,144700,349276610,5650,5650,5650,5650,10
|
|
20230811,144600,349220110,5650,5650,5650,5650,0
|
|
20230811,144500,349220110,5650,5650,5650,5650,0
|
|
20230811,144400,349220110,5650,5650,5650,5650,0
|
|
20230811,144300,349220110,5650,5640,5650,5640,24
|
|
20230811,144200,349084530,5600,5600,5600,5600,0
|
|
20230811,144100,349084530,5600,5610,5610,5600,757
|
|
20230811,144000,344843110,5610,5620,5620,5610,2011
|
|
20230811,143900,333557200,5610,5610,5610,5610,0
|
|
20230811,143800,333557200,5610,5610,5610,5600,4800
|
|
20230811,143700,306675000,5630,5610,5630,5610,1060
|
|
20230811,143600,300727800,5650,5620,5650,5610,1009
|
|
20230811,143500,295061840,5620,5620,5620,5620,0
|
|
20230811,143400,295061840,5620,5640,5640,5620,405
|
|
20230811,143300,292781600,5640,5640,5640,5640,0
|
|
20230811,143200,292781600,5640,5640,5640,5640,0
|
|
20230811,143100,292781600,5640,5670,5670,5640,301
|
|
20230811,143000,291083430,5650,5650,5650,5650,1
|
|
20230811,142900,291077780,5650,5670,5670,5650,251
|
|
20230811,142800,289658660,5660,5660,5660,5660,100
|
|
20230811,142700,289092660,5670,5670,5670,5670,0
|
|
20230811,142600,289092660,5670,5670,5670,5670,0
|
|
20230811,142500,289092660,5670,5670,5670,5670,0
|
|
20230811,142400,289092660,5670,5670,5670,5670,0
|
|
20230811,142300,289092660,5670,5670,5670,5670,0
|
|
20230811,142200,289092660,5670,5670,5670,5670,0
|
|
20230811,142100,289092660,5670,5670,5670,5670,0
|
|
20230811,142000,289092660,5670,5650,5680,5650,3959
|
|
20230811,141900,266632260,5650,5650,5650,5650,0
|
|
20230811,141800,266632260,5650,5650,5650,5650,0
|
|
20230811,141700,266632260,5650,5650,5650,5650,0
|
|
20230811,141600,266632260,5650,5650,5650,5650,409
|
|
20230811,141500,264321410,5650,5660,5660,5650,441
|
|
20230811,141400,261829750,5670,5670,5670,5670,752
|
|
20230811,141300,257565910,5670,5670,5670,5670,50
|
|
20230811,141200,257282410,5680,5670,5680,5670,846
|
|
20230811,141100,252478650,5660,5660,5660,5660,42
|
|
20230811,141000,252240930,5660,5630,5660,5630,109
|
|
20230811,140900,251624970,5620,5630,5630,5550,4020
|
|
20230811,140800,229121310,5650,5650,5650,5650,110
|
|
20230811,140700,228499810,5630,5660,5670,5630,33
|
|
20230811,140600,228313920,5610,5640,5640,5610,684
|
|
20230811,140500,224463160,5660,5640,5660,5640,234
|
|
20230811,140400,223139420,5650,5650,5650,5610,2199
|
|
20230811,140300,210775770,5670,5640,5670,5640,8
|
|
20230811,140200,210730530,5630,5670,5670,5620,3008
|
|
20230811,140100,193773570,5690,5690,5690,5690,0
|
|
20230811,140000,193773570,5690,5690,5690,5690,1
|
|
20230811,135900,193767880,5680,5680,5680,5680,25
|
|
20230811,135800,193625880,5680,5680,5680,5680,75
|
|
20230811,135700,193199880,5690,5690,5690,5690,11
|
|
20230811,135600,193137290,5700,5700,5700,5700,0
|
|
20230811,135500,193137290,5700,5700,5700,5700,0
|
|
20230811,135400,193137290,5700,5700,5700,5700,0
|
|
20230811,135300,193137290,5700,5700,5700,5700,0
|
|
20230811,135200,193137290,5700,5680,5700,5650,1050
|
|
20230811,135100,187188260,5690,5680,5690,5680,36
|
|
20230811,135000,186983770,5680,5680,5680,5680,60
|
|
20230811,134900,186642970,5690,5690,5690,5690,0
|
|
20230811,134800,186642970,5690,5690,5690,5690,0
|
|
20230811,134700,186642970,5690,5690,5690,5690,0
|
|
20230811,134600,186642970,5690,5690,5690,5690,425
|
|
20230811,134500,184224720,5690,5690,5690,5690,0
|
|
20230811,134400,184224720,5690,5690,5690,5690,0
|
|
20230811,134300,184224720,5690,5690,5690,5690,20
|
|
20230811,134200,184110920,5700,5700,5700,5700,0
|
|
20230811,134100,184110920,5700,5700,5700,5700,0
|
|
20230811,134000,184110920,5700,5690,5700,5690,206
|
|
20230811,133900,182938770,5700,5700,5700,5700,0
|
|
20230811,133800,182938770,5700,5700,5700,5700,41
|
|
20230811,133700,182705070,5700,5720,5720,5700,59
|
|
20230811,133600,182367770,5730,5730,5730,5730,0
|
|
20230811,133500,182367770,5730,5730,5730,5730,0
|
|
20230811,133400,182367770,5730,5730,5730,5730,0
|
|
20230811,133300,182367770,5730,5730,5730,5730,0
|
|
20230811,133200,182367770,5730,5700,5730,5700,207
|
|
20230811,133100,181187810,5700,5690,5700,5690,42
|
|
20230811,133000,180948520,5700,5700,5700,5700,0
|
|
20230811,132900,180948520,5700,5700,5700,5700,10
|
|
20230811,132800,180891520,5700,5710,5710,5690,1136
|
|
20230811,132700,174410830,5710,5710,5710,5710,93
|
|
20230811,132600,173879800,5730,5730,5730,5730,50
|
|
20230811,132500,173593300,5730,5710,5730,5710,217
|
|
20230811,132400,172350010,5710,5720,5720,5710,175
|
|
20230811,132300,171350750,5730,5730,5730,5730,0
|
|
20230811,132200,171350750,5730,5730,5730,5730,86
|
|
20230811,132100,170857970,5740,5740,5740,5740,0
|
|
20230811,132000,170857970,5740,5740,5740,5740,0
|
|
20230811,131900,170857970,5740,5740,5740,5740,0
|
|
20230811,131800,170857970,5740,5740,5740,5740,0
|
|
20230811,131700,170857970,5740,5740,5740,5740,1
|
|
20230811,131600,170852230,5740,5740,5740,5740,75
|
|
20230811,131500,170421730,5740,5740,5740,5740,1
|
|
20230811,131400,170415990,5740,5740,5740,5740,0
|
|
20230811,131300,170415990,5740,5740,5740,5740,0
|
|
20230811,131200,170415990,5740,5740,5740,5740,4
|
|
20230811,131100,170393030,5750,5750,5750,5750,0
|
|
20230811,131000,170393030,5750,5750,5750,5750,0
|
|
20230811,130900,170393030,5750,5750,5750,5750,5
|
|
20230811,130800,170364280,5750,5750,5750,5750,20
|
|
20230811,130700,170249280,5740,5730,5740,5730,77
|
|
20230811,130600,169807570,5730,5720,5730,5720,1055
|
|
20230811,130500,163772380,5720,5720,5720,5720,0
|
|
20230811,130400,163772380,5720,5720,5720,5720,0
|
|
20230811,130300,163772380,5720,5740,5740,5720,1000
|
|
20230811,130200,158039730,5750,5740,5750,5740,143
|
|
20230811,130100,157218900,5740,5740,5740,5740,492
|
|
20230811,130000,154394820,5750,5750,5750,5750,901
|
|
20230811,125900,149214070,5770,5770,5770,5770,0
|
|
20230811,125800,149214070,5770,5770,5770,5770,0
|
|
20230811,125700,149214070,5770,5770,5770,5770,0
|
|
20230811,125600,149214070,5770,5760,5770,5760,13
|
|
20230811,125500,149139120,5760,5760,5760,5760,358
|
|
20230811,125400,147077040,5750,5750,5750,5750,0
|
|
20230811,125300,147077040,5750,5760,5760,5750,28
|
|
20230811,125200,146915940,5760,5760,5760,5760,0
|
|
20230811,125100,146915940,5760,5760,5760,5760,0
|
|
20230811,125000,146915940,5760,5760,5760,5760,0
|
|
20230811,124900,146915940,5760,5730,5760,5730,300
|
|
20230811,124800,145190950,5730,5730,5730,5730,200
|
|
20230811,124700,144044950,5730,5730,5730,5730,0
|
|
20230811,124600,144044950,5730,5730,5730,5730,0
|
|
20230811,124500,144044950,5730,5730,5730,5730,0
|
|
20230811,124400,144044950,5730,5730,5730,5730,53
|
|
20230811,124300,143741260,5730,5730,5730,5730,0
|
|
20230811,124200,143741260,5730,5730,5730,5730,0
|
|
20230811,124100,143741260,5730,5730,5730,5730,0
|
|
20230811,124000,143741260,5730,5730,5730,5730,0
|
|
20230811,123900,143741260,5730,5730,5730,5730,10
|
|
20230811,123800,143683960,5760,5760,5760,5760,0
|
|
20230811,123700,143683960,5760,5760,5760,5760,0
|
|
20230811,123600,143683960,5760,5760,5760,5760,0
|
|
20230811,123500,143683960,5760,5760,5760,5760,0
|
|
20230811,123400,143683960,5760,5760,5760,5760,0
|
|
20230811,123300,143683960,5760,5760,5760,5760,1
|
|
20230811,123200,143678200,5770,5770,5770,5770,0
|
|
20230811,123100,143678200,5770,5770,5770,5770,0
|
|
20230811,123000,143678200,5770,5770,5770,5770,1
|
|
20230811,122900,143672430,5730,5740,5740,5730,32
|
|
20230811,122800,143489060,5740,5740,5740,5740,0
|
|
20230811,122700,143489060,5740,5760,5760,5740,232
|
|
20230811,122600,142157350,5770,5770,5770,5770,0
|
|
20230811,122500,142157350,5770,5770,5770,5770,1
|
|
20230811,122400,142151580,5740,5740,5740,5740,0
|
|
20230811,122300,142151580,5740,5740,5740,5740,0
|
|
20230811,122200,142151580,5740,5740,5740,5740,0
|
|
20230811,122100,142151580,5740,5750,5750,5740,153
|
|
20230811,122000,141273350,5790,5790,5790,5790,0
|
|
20230811,121900,141273350,5790,5790,5790,5790,0
|
|
20230811,121800,141273350,5790,5790,5790,5790,0
|
|
20230811,121700,141273350,5790,5790,5790,5790,0
|
|
20230811,121600,141273350,5790,5790,5790,5790,1
|
|
20230811,121500,141267560,5750,5750,5750,5750,2
|
|
20230811,121400,141256060,5750,5750,5750,5750,17
|
|
20230811,121300,141158310,5750,5750,5750,5750,35
|
|
20230811,121200,140957060,5740,5740,5740,5740,20
|
|
20230811,121100,140842260,5740,5740,5740,5740,129
|
|
20230811,121000,140101800,5740,5740,5740,5740,0
|
|
20230811,120900,140101800,5740,5740,5740,5740,140
|
|
20230811,120800,139298200,5740,5740,5740,5740,0
|
|
20230811,120700,139298200,5740,5770,5770,5740,333
|
|
20230811,120600,137386550,5780,5780,5780,5780,0
|
|
20230811,120500,137386550,5780,5780,5780,5780,0
|
|
20230811,120400,137386550,5780,5780,5780,5780,0
|
|
20230811,120300,137386550,5780,5780,5780,5780,2
|
|
20230811,120200,137374990,5790,5790,5790,5790,1
|
|
20230811,120100,137369200,5770,5770,5770,5770,17
|
|
20230811,120000,137271110,5770,5790,5790,5750,1048
|
|
20230811,115900,131244560,5770,5770,5770,5770,0
|
|
20230811,115800,131244560,5770,5770,5770,5770,4
|
|
20230811,115700,131221480,5770,5770,5770,5770,6
|
|
20230811,115600,131186860,5770,5770,5770,5770,0
|
|
20230811,115500,131186860,5770,5770,5770,5770,7
|
|
20230811,115400,131146470,5770,5770,5770,5770,6
|
|
20230811,115300,131111850,5770,5770,5770,5770,0
|
|
20230811,115200,131111850,5770,5770,5770,5770,8
|
|
20230811,115100,131065690,5770,5780,5780,5760,1036
|
|
20230811,115000,125093420,5780,5790,5790,5780,242
|
|
20230811,114900,123694640,5780,5790,5790,5780,93
|
|
20230811,114800,123157040,5780,5790,5790,5780,6
|
|
20230811,114700,123122310,5790,5790,5790,5790,1
|
|
20230811,114600,123116520,5790,5790,5790,5790,6
|
|
20230811,114500,123081780,5790,5790,5790,5790,93
|
|
20230811,114400,122543310,5790,5790,5790,5790,10
|
|
20230811,114300,122485410,5790,5790,5790,5790,6
|
|
20230811,114200,122450670,5790,5790,5790,5790,8
|
|
20230811,114100,122404350,5790,5790,5790,5790,0
|
|
20230811,114000,122404350,5790,5790,5790,5790,6
|
|
20230811,113900,122369610,5780,5780,5780,5780,184
|
|
20230811,113800,121306090,5780,5780,5780,5780,0
|
|
20230811,113700,121306090,5780,5770,5780,5770,56
|
|
20230811,113600,120982910,5780,5790,5790,5780,26
|
|
20230811,113500,120832570,5790,5790,5790,5790,2
|
|
20230811,113400,120820990,5790,5790,5790,5790,6
|
|
20230811,113300,120786250,5790,5790,5790,5790,10
|
|
20230811,113200,120728350,5790,5790,5790,5790,1
|
|
20230811,113100,120722560,5790,5790,5790,5790,56
|
|
20230811,113000,120398320,5790,5790,5790,5790,12
|
|
20230811,112900,120328840,5780,5780,5780,5780,5
|
|
20230811,112800,120299940,5790,5790,5790,5790,5
|
|
20230811,112700,120270990,5790,5790,5790,5780,11
|
|
20230811,112600,120207320,5780,5780,5780,5780,1
|
|
20230811,112500,120201540,5790,5790,5790,5780,50
|
|
20230811,112400,119912450,5790,5790,5790,5790,3
|
|
20230811,112300,119895080,5790,5790,5790,5790,1
|
|
20230811,112200,119889290,5800,5800,5800,5790,57
|
|
20230811,112100,119558720,5800,5800,5800,5800,69
|
|
20230811,112000,119158520,5800,5800,5800,5800,2
|
|
20230811,111900,119146920,5800,5800,5800,5800,6
|
|
20230811,111800,119112120,5800,5810,5810,5800,9
|
|
20230811,111700,119059850,5800,5800,5800,5800,2
|
|
20230811,111600,119048250,5810,5800,5810,5800,2151
|
|
20230811,111500,106572400,5800,5800,5800,5800,7
|
|
20230811,111400,106531800,5790,5790,5790,5790,424
|
|
20230811,111300,104076840,5790,5790,5790,5790,7
|
|
20230811,111200,104036310,5780,5790,5790,5780,628
|
|
20230811,111100,100406410,5790,5790,5790,5790,3
|
|
20230811,111000,100389040,5790,5790,5790,5790,7
|
|
20230811,110900,100348510,5790,5800,5800,5790,205
|
|
20230811,110800,99161510,5800,5800,5800,5800,1
|
|
20230811,110700,99155710,5800,5800,5800,5800,7
|
|
20230811,110600,99115110,5790,5790,5790,5780,526
|
|
20230811,110500,96070040,5790,5790,5790,5780,615
|
|
20230811,110400,92509450,5790,5790,5790,5790,34
|
|
20230811,110300,92312590,5790,5790,5790,5780,105
|
|
20230811,110200,91705620,5780,5780,5780,5780,0
|
|
20230811,110100,91705620,5780,5780,5780,5780,2
|
|
20230811,110000,91694060,5780,5780,5780,5780,7
|
|
20230811,105900,91653600,5780,5780,5780,5780,0
|
|
20230811,105800,91653600,5780,5780,5780,5780,8
|
|
20230811,105700,91607360,5780,5780,5780,5780,6
|
|
20230811,105600,91572680,5790,5790,5790,5790,0
|
|
20230811,105500,91572680,5790,5780,5790,5780,57
|
|
20230811,105400,91243210,5780,5780,5780,5780,5
|
|
20230811,105300,91214310,5780,5780,5780,5780,2
|
|
20230811,105200,91202750,5780,5780,5780,5780,6
|
|
20230811,105100,91168070,5780,5780,5780,5780,8
|
|
20230811,105000,91121830,5780,5780,5780,5780,100
|
|
20230811,104900,90543830,5780,5780,5780,5780,5
|
|
20230811,104800,90514930,5780,5780,5780,5780,7
|
|
20230811,104700,90474470,5780,5780,5780,5780,20
|
|
20230811,104600,90358870,5780,5780,5780,5780,7
|
|
20230811,104500,90318410,5760,5780,5780,5760,6
|
|
20230811,104400,90283750,5780,5780,5780,5780,0
|
|
20230811,104300,90283750,5780,5780,5780,5780,8
|
|
20230811,104200,90237510,5780,5780,5780,5780,5
|
|
20230811,104100,90208610,5780,5780,5780,5780,1
|
|
20230811,104000,90202830,5780,5780,5780,5780,6
|
|
20230811,103900,90168150,5780,5780,5780,5780,6
|
|
20230811,103800,90133470,5780,5780,5780,5780,1
|
|
20230811,103700,90127690,5780,5760,5780,5760,54
|
|
20230811,103600,89816550,5780,5780,5780,5780,8
|
|
20230811,103500,89770310,5780,5780,5780,5780,5
|
|
20230811,103400,89741410,5780,5780,5780,5780,5
|
|
20230811,103300,89712510,5760,5780,5790,5760,424
|
|
20230811,103200,87269750,5790,5790,5790,5790,0
|
|
20230811,103100,87269750,5790,5780,5790,5780,8
|
|
20230811,103000,87223450,5760,5790,5790,5760,51
|
|
20230811,102900,86929110,5790,5790,5790,5790,0
|
|
20230811,102800,86929110,5790,5790,5790,5790,7
|
|
20230811,102700,86888580,5790,5790,5790,5790,6
|
|
20230811,102600,86853840,5790,5790,5790,5790,1
|
|
20230811,102500,86848050,5790,5780,5790,5780,15
|
|
20230811,102400,86761270,5790,5790,5790,5790,8
|
|
20230811,102300,86714950,5790,5770,5790,5770,152
|
|
20230811,102200,85837870,5790,5790,5790,5790,5
|
|
20230811,102100,85808920,5790,5800,5800,5770,30
|
|
20230811,102000,85635510,5800,5790,5800,5790,73
|
|
20230811,101900,85212360,5790,5790,5790,5780,331
|
|
20230811,101800,83296870,5790,5790,5790,5790,85
|
|
20230811,101700,82804720,5790,5790,5790,5790,0
|
|
20230811,101600,82804720,5790,5790,5790,5790,8
|
|
20230811,101500,82758400,5800,5800,5800,5790,18
|
|
20230811,101400,82654120,5790,5800,5800,5790,121
|
|
20230811,101300,81952520,5800,5790,5800,5790,48
|
|
20230811,101200,81674400,5780,5780,5780,5770,114
|
|
20230811,101100,81015660,5800,5800,5800,5780,107
|
|
20230811,101000,80396510,5800,5800,5800,5800,5
|
|
20230811,100900,80367510,5810,5810,5810,5810,8
|
|
20230811,100800,80321030,5810,5810,5810,5810,50
|
|
20230811,100700,80030530,5820,5820,5820,5820,6
|
|
20230811,100600,79995610,5820,5820,5820,5820,6
|
|
20230811,100500,79960690,5820,5820,5820,5820,3
|
|
20230811,100400,79943230,5820,5820,5820,5820,28
|
|
20230811,100300,79780270,5820,5800,5820,5800,55
|
|
20230811,100200,79461170,5800,5810,5810,5800,50
|
|
20230811,100100,79170960,5820,5820,5820,5820,8
|
|
20230811,100000,79124400,5820,5810,5820,5810,201
|
|
20230811,095900,77954960,5800,5820,5820,5800,450
|
|
20230811,095800,75339960,5820,5820,5830,5800,215
|
|
20230811,095700,74092580,5810,5830,5830,5810,122
|
|
20230811,095600,73383640,5830,5820,5830,5820,25
|
|
20230811,095500,73237900,5820,5830,5830,5810,351
|
|
20230811,095400,71197970,5830,5820,5830,5820,281
|
|
20230811,095300,69560830,5810,5810,5810,5810,19
|
|
20230811,095200,69450440,5810,5810,5810,5810,6
|
|
20230811,095100,69415580,5810,5810,5810,5810,6
|
|
20230811,095000,69380720,5810,5820,5820,5810,1107
|
|
20230811,094900,62947680,5820,5810,5820,5810,70
|
|
20230811,094800,62540830,5800,5790,5800,5790,536
|
|
20230811,094700,59436110,5780,5790,5790,5780,354
|
|
20230811,094600,57388150,5790,5770,5790,5770,172
|
|
20230811,094500,56395440,5770,5780,5780,5770,134
|
|
20230811,094400,55621420,5790,5790,5790,5780,97
|
|
20230811,094300,55060590,5790,5790,5790,5790,5
|
|
20230811,094200,55031640,5780,5790,5790,5780,245
|
|
20230811,094100,53613790,5790,5800,5800,5790,93
|
|
20230811,094000,53075120,5800,5790,5800,5790,15
|
|
20230811,093900,52988210,5790,5790,5800,5790,115
|
|
20230811,093800,52322300,5790,5800,5800,5790,127
|
|
20230811,093700,51586760,5800,5800,5800,5800,17
|
|
20230811,093600,51488160,5800,5800,5800,5800,107
|
|
20230811,093500,50867560,5800,5780,5800,5780,10
|
|
20230811,093400,50809640,5780,5770,5780,5770,426
|
|
20230811,093300,48349560,5770,5800,5800,5770,854
|
|
20230811,093200,43413200,5800,5800,5800,5800,95
|
|
20230811,093100,42862200,5800,5800,5800,5800,182
|
|
20230811,093000,41806600,5800,5800,5800,5800,442
|
|
20230811,092900,39243000,5800,5780,5800,5780,51
|
|
20230811,092800,38947400,5780,5790,5800,5780,60
|
|
20230811,092700,38600380,5790,5800,5810,5790,103
|
|
20230811,092600,38003970,5810,5790,5810,5790,110
|
|
20230811,092500,37366910,5810,5810,5810,5810,508
|
|
20230811,092400,34415430,5810,5800,5810,5800,110
|
|
20230811,092300,33777410,5800,5790,5800,5790,16
|
|
20230811,092200,33684710,5780,5810,5810,5780,712
|
|
20230811,092100,29568790,5790,5780,5800,5780,1106
|
|
20230811,092000,23163370,5780,5780,5780,5780,51
|
|
20230811,091900,22868590,5780,5760,5780,5760,1020
|
|
20230811,091800,16981600,5770,5770,5770,5770,102
|
|
20230811,091700,16393060,5770,5770,5770,5770,8
|
|
20230811,091600,16346900,5760,5760,5760,5760,153
|
|
20230811,091500,15465620,5760,5760,5760,5760,3
|
|
20230811,091400,15448340,5760,5770,5770,5760,535
|
|
20230811,091300,12364370,5770,5770,5780,5770,59
|
|
20230811,091200,12023840,5770,5770,5770,5770,6
|
|
20230811,091100,11989220,5770,5770,5770,5770,5
|
|
20230811,091000,11960370,5760,5770,5780,5760,291
|
|
20230811,090900,10281340,5760,5760,5760,5760,2
|
|
20230811,090800,10269820,5750,5750,5750,5750,2
|
|
20230811,090700,10258320,5740,5730,5740,5730,510
|
|
20230811,090600,7336000,5710,5720,5720,5710,25
|
|
20230811,090500,7193160,5720,5720,5720,5720,6
|
|
20230811,090400,7158840,5730,5720,5730,5720,111
|
|
20230811,090300,6522880,5710,5720,5720,5710,7
|
|
20230811,090200,6482880,5720,5720,5720,5720,2
|
|
20230811,090100,6471440,5710,5690,5710,5670,724
|
|
20230811,090000,2364980,5730,5680,5730,5680,416
|