637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193400,1225060830,5090,5090,5090,5090,6884
|
|
20230816,193300,1225060830,5090,5090,5090,5090,0
|
|
20230816,193200,1225060830,5090,5090,5090,5090,0
|
|
20230816,193100,1225060830,5090,5090,5090,5090,0
|
|
20230816,193000,1225060830,5090,5090,5090,5090,0
|
|
20230816,192900,1225060830,5090,5090,5090,5090,0
|
|
20230816,192800,1225060830,5090,5090,5090,5090,0
|
|
20230816,192700,1225060830,5090,5090,5090,5090,0
|
|
20230816,192600,1225060830,5090,5090,5090,5090,0
|
|
20230816,192500,1225060830,5090,5090,5090,5090,0
|
|
20230816,192400,1225060830,5090,5090,5090,5090,0
|
|
20230816,192300,1225060830,5090,5090,5090,5090,0
|
|
20230816,192200,1225060830,5090,5090,5090,5090,0
|
|
20230816,192100,1225060830,5090,5090,5090,5090,0
|
|
20230816,192000,1225060830,5090,5090,5090,5090,0
|
|
20230816,191900,1225060830,5090,5090,5090,5090,0
|
|
20230816,191800,1225060830,5090,5090,5090,5090,0
|
|
20230816,191700,1225060830,5090,5090,5090,5090,0
|
|
20230816,191600,1225060830,5090,5090,5090,5090,0
|
|
20230816,191500,1225060830,5090,5090,5090,5090,0
|
|
20230816,191400,1225060830,5090,5090,5090,5090,0
|
|
20230816,191300,1225060830,5090,5090,5090,5090,0
|
|
20230816,191200,1225060830,5090,5090,5090,5090,0
|
|
20230816,191100,1225060830,5090,5090,5090,5090,0
|
|
20230816,191000,1225060830,5090,5090,5090,5090,0
|
|
20230816,190900,1225060830,5090,5090,5090,5090,0
|
|
20230816,190800,1225060830,5090,5090,5090,5090,0
|
|
20230816,190700,1225060830,5090,5090,5090,5090,0
|
|
20230816,190600,1225060830,5090,5090,5090,5090,0
|
|
20230816,190500,1225060830,5090,5090,5090,5090,0
|
|
20230816,190400,1225060830,5090,5090,5090,5090,6884
|
|
20230816,190300,1225060830,5090,5090,5090,5090,0
|
|
20230816,190200,1225060830,5090,5090,5090,5090,0
|
|
20230816,190100,1225060830,5090,5090,5090,5090,0
|
|
20230816,190000,1225060830,5090,5090,5090,5090,0
|
|
20230816,185900,1225060830,5090,5090,5090,5090,0
|
|
20230816,185800,1225060830,5090,5090,5090,5090,0
|
|
20230816,185700,1225060830,5090,5090,5090,5090,0
|
|
20230816,185600,1225060830,5090,5090,5090,5090,0
|
|
20230816,185500,1225060830,5090,5090,5090,5090,0
|
|
20230816,185400,1225060830,5090,5090,5090,5090,0
|
|
20230816,185300,1225060830,5090,5090,5090,5090,0
|
|
20230816,185200,1225060830,5090,5090,5090,5090,0
|
|
20230816,185100,1225060830,5090,5090,5090,5090,0
|
|
20230816,185000,1225060830,5090,5090,5090,5090,0
|
|
20230816,184900,1225060830,5090,5090,5090,5090,0
|
|
20230816,184800,1225060830,5090,5090,5090,5090,0
|
|
20230816,184700,1225060830,5090,5090,5090,5090,0
|
|
20230816,184600,1225060830,5090,5090,5090,5090,0
|
|
20230816,184500,1225060830,5090,5090,5090,5090,0
|
|
20230816,184400,1225060830,5090,5090,5090,5090,0
|
|
20230816,184300,1225060830,5090,5090,5090,5090,0
|
|
20230816,184200,1225060830,5090,5090,5090,5090,0
|
|
20230816,184100,1225060830,5090,5090,5090,5090,0
|
|
20230816,184000,1225060830,5090,5090,5090,5090,0
|
|
20230816,183900,1225060830,5090,5090,5090,5090,0
|
|
20230816,183800,1225060830,5090,5090,5090,5090,0
|
|
20230816,183700,1225060830,5090,5090,5090,5090,0
|
|
20230816,183600,1225060830,5090,5090,5090,5090,0
|
|
20230816,183500,1225060830,5090,5090,5090,5090,0
|
|
20230816,183400,1225060830,5090,5090,5090,5090,6884
|
|
20230816,183300,1225060830,5090,5090,5090,5090,0
|
|
20230816,183200,1225060830,5090,5090,5090,5090,0
|
|
20230816,183100,1225060830,5090,5090,5090,5090,0
|
|
20230816,183000,1225060830,5090,5090,5090,5090,0
|
|
20230816,182900,1225060830,5090,5090,5090,5090,0
|
|
20230816,182800,1225060830,5090,5090,5090,5090,0
|
|
20230816,182700,1225060830,5090,5090,5090,5090,0
|
|
20230816,182600,1225060830,5090,5090,5090,5090,0
|
|
20230816,182500,1225060830,5090,5090,5090,5090,0
|
|
20230816,182400,1225060830,5090,5090,5090,5090,0
|
|
20230816,182300,1225060830,5090,5090,5090,5090,0
|
|
20230816,182200,1225060830,5090,5090,5090,5090,0
|
|
20230816,182100,1225060830,5090,5090,5090,5090,0
|
|
20230816,182000,1225060830,5090,5090,5090,5090,0
|
|
20230816,181900,1225060830,5090,5090,5090,5090,0
|
|
20230816,181800,1225060830,5090,5090,5090,5090,0
|
|
20230816,181700,1225060830,5090,5090,5090,5090,0
|
|
20230816,181600,1225060830,5090,5090,5090,5090,0
|
|
20230816,181500,1225060830,5090,5090,5090,5090,0
|
|
20230816,181400,1225060830,5090,5090,5090,5090,0
|
|
20230816,181300,1225060830,5090,5090,5090,5090,0
|
|
20230816,181200,1225060830,5090,5090,5090,5090,0
|
|
20230816,181100,1225060830,5090,5090,5090,5090,0
|
|
20230816,181000,1225060830,5090,5090,5090,5090,0
|
|
20230816,180900,1225060830,5090,5090,5090,5090,0
|
|
20230816,180800,1225060830,5090,5090,5090,5090,0
|
|
20230816,180700,1225060830,5090,5090,5090,5090,0
|
|
20230816,180600,1225060830,5090,5090,5090,5090,0
|
|
20230816,180500,1225060830,5090,5090,5090,5090,0
|
|
20230816,180400,1225060830,5090,5090,5090,5090,6884
|
|
20230816,180300,1225060830,5090,5090,5090,5090,0
|
|
20230816,180200,1225060830,5090,5090,5090,5090,0
|
|
20230816,180100,1225060830,5090,5090,5090,5090,0
|
|
20230816,180000,1225060830,5090,5090,5090,5090,0
|
|
20230816,175900,1225060830,5090,5090,5090,5090,0
|
|
20230816,175800,1225060830,5090,5090,5090,5090,0
|
|
20230816,175700,1225060830,5090,5090,5090,5090,0
|
|
20230816,175600,1225060830,5090,5090,5090,5090,0
|
|
20230816,175500,1225060830,5090,5090,5090,5090,0
|
|
20230816,175400,1225060830,5090,5090,5090,5090,0
|
|
20230816,175300,1225060830,5090,5090,5090,5090,0
|
|
20230816,175200,1225060830,5090,5090,5090,5090,0
|
|
20230816,175100,1225060830,5090,5090,5090,5090,0
|
|
20230816,175000,1225060830,5090,5090,5090,5090,0
|
|
20230816,174900,1225060830,5090,5090,5090,5090,0
|
|
20230816,174800,1225060830,5090,5090,5090,5090,0
|
|
20230816,174700,1225060830,5090,5090,5090,5090,0
|
|
20230816,174600,1225060830,5090,5090,5090,5090,0
|
|
20230816,174500,1225060830,5090,5090,5090,5090,0
|
|
20230816,174400,1225060830,5090,5090,5090,5090,0
|
|
20230816,174300,1225060830,5090,5090,5090,5090,0
|
|
20230816,174200,1225060830,5090,5090,5090,5090,0
|
|
20230816,174100,1225060830,5090,5090,5090,5090,0
|
|
20230816,174000,1225060830,5090,5090,5090,5090,0
|
|
20230816,173900,1225060830,5090,5090,5090,5090,0
|
|
20230816,173800,1225060830,5090,5090,5090,5090,0
|
|
20230816,173700,1225060830,5090,5090,5090,5090,0
|
|
20230816,173600,1225060830,5090,5090,5090,5090,0
|
|
20230816,173500,1225060830,5090,5090,5090,5090,0
|
|
20230816,173400,1225060830,5090,5090,5090,5090,6884
|
|
20230816,173300,1225060830,5090,5090,5090,5090,0
|
|
20230816,173200,1225060830,5090,5090,5090,5090,0
|
|
20230816,173100,1225060830,5090,5090,5090,5090,0
|
|
20230816,173000,1225060830,5090,5090,5090,5090,0
|
|
20230816,172900,1225060830,5090,5090,5090,5090,0
|
|
20230816,172800,1225060830,5090,5090,5090,5090,0
|
|
20230816,172700,1225060830,5090,5090,5090,5090,0
|
|
20230816,172600,1225060830,5090,5090,5090,5090,0
|
|
20230816,172500,1225060830,5090,5090,5090,5090,0
|
|
20230816,172400,1225060830,5090,5090,5090,5090,0
|
|
20230816,172300,1225060830,5090,5090,5090,5090,0
|
|
20230816,172200,1225060830,5090,5090,5090,5090,0
|
|
20230816,172100,1225060830,5090,5090,5090,5090,0
|
|
20230816,172000,1225060830,5090,5090,5090,5090,0
|
|
20230816,171900,1225060830,5090,5090,5090,5090,0
|
|
20230816,171800,1225060830,5090,5090,5090,5090,0
|
|
20230816,171700,1225060830,5090,5090,5090,5090,0
|
|
20230816,171600,1225060830,5090,5090,5090,5090,0
|
|
20230816,171500,1225060830,5090,5090,5090,5090,0
|
|
20230816,171400,1225060830,5090,5090,5090,5090,0
|
|
20230816,171300,1225060830,5090,5090,5090,5090,0
|
|
20230816,171200,1225060830,5090,5090,5090,5090,0
|
|
20230816,171100,1225060830,5090,5090,5090,5090,0
|
|
20230816,171000,1225060830,5090,5090,5090,5090,0
|
|
20230816,170900,1225060830,5090,5090,5090,5090,0
|
|
20230816,170800,1225060830,5090,5090,5090,5090,0
|
|
20230816,170700,1225060830,5090,5090,5090,5090,0
|
|
20230816,170600,1225060830,5090,5090,5090,5090,0
|
|
20230816,170500,1225060830,5090,5090,5090,5090,0
|
|
20230816,170400,1225060830,5090,5090,5090,5090,6884
|
|
20230816,170300,1225060830,5090,5090,5090,5090,0
|
|
20230816,170200,1225060830,5090,5090,5090,5090,0
|
|
20230816,170100,1225060830,5090,5090,5090,5090,0
|
|
20230816,170000,1225060830,5090,5090,5090,5090,0
|
|
20230816,165900,1225060830,5090,5090,5090,5090,0
|
|
20230816,165800,1225060830,5090,5090,5090,5090,0
|
|
20230816,165700,1225060830,5090,5090,5090,5090,0
|
|
20230816,165600,1225060830,5090,5090,5090,5090,0
|
|
20230816,165500,1225060830,5090,5090,5090,5090,0
|
|
20230816,165400,1225060830,5090,5090,5090,5090,0
|
|
20230816,165300,1225060830,5090,5090,5090,5090,0
|
|
20230816,165200,1225060830,5090,5090,5090,5090,0
|
|
20230816,165100,1225060830,5090,5090,5090,5090,0
|
|
20230816,165000,1225060830,5090,5090,5090,5090,0
|
|
20230816,164900,1225060830,5090,5090,5090,5090,0
|
|
20230816,164800,1225060830,5090,5090,5090,5090,0
|
|
20230816,164700,1225060830,5090,5090,5090,5090,0
|
|
20230816,164600,1225060830,5090,5090,5090,5090,0
|
|
20230816,164500,1225060830,5090,5090,5090,5090,0
|
|
20230816,164400,1225060830,5090,5090,5090,5090,0
|
|
20230816,164300,1225060830,5090,5090,5090,5090,0
|
|
20230816,164200,1225060830,5090,5090,5090,5090,0
|
|
20230816,164100,1225060830,5090,5090,5090,5090,0
|
|
20230816,164000,1225060830,5090,5090,5090,5090,0
|
|
20230816,163900,1225060830,5090,5090,5090,5090,0
|
|
20230816,163800,1225060830,5090,5090,5090,5090,0
|
|
20230816,163700,1225060830,5090,5090,5090,5090,0
|
|
20230816,163600,1225060830,5090,5090,5090,5090,0
|
|
20230816,163500,1225060830,5090,5090,5090,5090,0
|
|
20230816,163400,1225060830,5090,5090,5090,5090,6884
|
|
20230816,163300,1225060830,5090,5090,5090,5090,0
|
|
20230816,163200,1225060830,5090,5090,5090,5090,0
|
|
20230816,163100,1225060830,5090,5090,5090,5090,0
|
|
20230816,163000,1225060830,5090,5090,5090,5090,0
|
|
20230816,162900,1225060830,5090,5090,5090,5090,0
|
|
20230816,162800,1225060830,5090,5090,5090,5090,0
|
|
20230816,162700,1225060830,5090,5090,5090,5090,0
|
|
20230816,162600,1225060830,5090,5090,5090,5090,0
|
|
20230816,162500,1225060830,5090,5090,5090,5090,0
|
|
20230816,162400,1225060830,5090,5090,5090,5090,0
|
|
20230816,162300,1225060830,5090,5090,5090,5090,0
|
|
20230816,162200,1225060830,5090,5090,5090,5090,0
|
|
20230816,162100,1225060830,5090,5090,5090,5090,0
|
|
20230816,162000,1225060830,5090,5090,5090,5090,0
|
|
20230816,161900,1225060830,5090,5090,5090,5090,0
|
|
20230816,161800,1225060830,5090,5090,5090,5090,0
|
|
20230816,161700,1225060830,5090,5090,5090,5090,0
|
|
20230816,161600,1225060830,5090,5090,5090,5090,0
|
|
20230816,161500,1225060830,5090,5090,5090,5090,0
|
|
20230816,161400,1225060830,5090,5090,5090,5090,0
|
|
20230816,161300,1225060830,5090,5090,5090,5090,0
|
|
20230816,161200,1225060830,5090,5090,5090,5090,0
|
|
20230816,161100,1225060830,5090,5090,5090,5090,0
|
|
20230816,161000,1225060830,5090,5090,5090,5090,0
|
|
20230816,160900,1225060830,5090,5090,5090,5090,0
|
|
20230816,160800,1225060830,5090,5090,5090,5090,0
|
|
20230816,160700,1225060830,5090,5090,5090,5090,0
|
|
20230816,160600,1225060830,5090,5090,5090,5090,0
|
|
20230816,160500,1225060830,5090,5090,5090,5090,0
|
|
20230816,160400,1225060830,5090,5090,5090,5090,6884
|
|
20230816,160300,1225060830,5090,5090,5090,5090,0
|
|
20230816,160200,1225060830,5090,5090,5090,5090,0
|
|
20230816,160100,1225060830,5090,5090,5090,5090,0
|
|
20230816,160000,1225060830,5090,5090,5090,5090,0
|
|
20230816,155900,1225060830,5090,5090,5090,5090,0
|
|
20230816,155800,1225060830,5090,5090,5090,5090,0
|
|
20230816,155700,1225060830,5090,5090,5090,5090,0
|
|
20230816,155600,1225060830,5090,5090,5090,5090,0
|
|
20230816,155500,1225060830,5090,5090,5090,5090,0
|
|
20230816,155400,1225060830,5090,5090,5090,5090,0
|
|
20230816,155300,1225060830,5090,5090,5090,5090,0
|
|
20230816,155200,1225060830,5090,5090,5090,5090,0
|
|
20230816,155100,1225060830,5090,5090,5090,5090,0
|
|
20230816,155000,1225060830,5090,5090,5090,5090,0
|
|
20230816,154900,1225060830,5090,5090,5090,5090,0
|
|
20230816,154800,1225060830,5090,5090,5090,5090,0
|
|
20230816,154700,1225060830,5090,5090,5090,5090,0
|
|
20230816,154600,1225060830,5090,5090,5090,5090,0
|
|
20230816,154500,1225060830,5090,5090,5090,5090,0
|
|
20230816,154400,1225060830,5090,5090,5090,5090,0
|
|
20230816,154300,1225060830,5090,5090,5090,5090,0
|
|
20230816,154200,1225060830,5090,5090,5090,5090,0
|
|
20230816,154100,1225060830,5090,5090,5090,5090,0
|
|
20230816,154000,1225060830,5090,5090,5090,5090,0
|
|
20230816,153900,1225060830,5090,5090,5090,5090,0
|
|
20230816,153800,1225060830,5090,5090,5090,5090,0
|
|
20230816,153700,1225060830,5090,5090,5090,5090,0
|
|
20230816,153600,1225060830,5090,5090,5090,5090,0
|
|
20230816,153500,1225060830,5090,5090,5090,5090,0
|
|
20230816,153400,1225060830,5090,5090,5090,5090,6884
|
|
20230816,153300,1225060830,5090,5090,5090,5090,0
|
|
20230816,153200,1225060830,5090,5090,5090,5090,0
|
|
20230816,153100,1225060830,5090,5090,5090,5090,0
|
|
20230816,153000,1225060830,5090,5090,5090,5090,6884
|
|
20230816,152900,1190021270,5060,5060,5060,5060,0
|
|
20230816,152800,1190021270,5060,5060,5060,5060,0
|
|
20230816,152700,1190021270,5060,5060,5060,5060,0
|
|
20230816,152600,1190021270,5060,5060,5060,5060,0
|
|
20230816,152500,1190021270,5060,5060,5060,5060,0
|
|
20230816,152400,1190021270,5060,5060,5060,5060,0
|
|
20230816,152300,1190021270,5060,5060,5060,5060,0
|
|
20230816,152200,1190021270,5060,5060,5060,5060,0
|
|
20230816,152100,1190021270,5060,5060,5060,5060,0
|
|
20230816,152000,1190021270,5060,5060,5060,5060,0
|
|
20230816,151900,1190021270,5060,5060,5070,5060,382
|
|
20230816,151800,1188085050,5060,5080,5090,5060,1497
|
|
20230816,151700,1180479480,5070,5060,5070,5060,244
|
|
20230816,151600,1179243800,5060,5060,5060,5050,859
|
|
20230816,151500,1174904180,5050,5060,5070,5050,1153
|
|
20230816,151400,1169073440,5070,5090,5090,5050,2108
|
|
20230816,151300,1158419640,5100,5090,5100,5040,767
|
|
20230816,151200,1154518120,5110,5080,5110,5080,465
|
|
20230816,151100,1152154450,5070,5060,5080,5050,1113
|
|
20230816,151000,1146509930,5050,5030,5050,5020,2766
|
|
20230816,150900,1132573920,5030,5020,5030,5020,1671
|
|
20230816,150800,1124181690,5020,5020,5040,5020,1379
|
|
20230816,150700,1117247360,5030,5040,5040,5030,2572
|
|
20230816,150600,1104307330,5050,5050,5050,5050,29
|
|
20230816,150500,1104160880,5050,5040,5050,5040,258
|
|
20230816,150400,1102860510,5040,5040,5040,5040,56
|
|
20230816,150300,1102578270,5040,5040,5040,5040,3
|
|
20230816,150200,1102563150,5030,5030,5030,5030,0
|
|
20230816,150100,1102563150,5030,5040,5040,5030,121
|
|
20230816,150000,1101953510,5040,5050,5050,5040,3
|
|
20230816,145900,1101938380,5030,5030,5030,5030,711
|
|
20230816,145800,1098362050,5030,5050,5050,5030,3108
|
|
20230816,145700,1082702710,5050,5050,5050,5050,118
|
|
20230816,145600,1082106810,5050,5050,5050,5050,109
|
|
20230816,145500,1081556360,5040,5040,5050,5040,296
|
|
20230816,145400,1080064510,5050,5040,5050,5040,91
|
|
20230816,145300,1079605060,5050,5050,5050,5050,0
|
|
20230816,145200,1079605060,5050,5040,5050,5040,872
|
|
20230816,145100,1075209460,5050,5050,5050,5050,5
|
|
20230816,145000,1075184210,5050,5050,5050,5050,1986
|
|
20230816,144900,1065154910,5070,5060,5070,5060,31
|
|
20230816,144800,1064997940,5070,5070,5070,5070,200
|
|
20230816,144700,1063983940,5080,5060,5080,5060,51
|
|
20230816,144600,1063725860,5060,5080,5080,5060,108
|
|
20230816,144500,1063179180,5080,5060,5080,5060,536
|
|
20230816,144400,1060466900,5060,5060,5060,5060,0
|
|
20230816,144300,1060466900,5060,5060,5060,5060,725
|
|
20230816,144200,1056798400,5060,5060,5060,5060,1
|
|
20230816,144100,1056793340,5080,5060,5080,5060,177
|
|
20230816,144000,1055896180,5060,5070,5070,5060,70
|
|
20230816,143900,1055541960,5060,5060,5060,5060,0
|
|
20230816,143800,1055541960,5060,5070,5070,5060,434
|
|
20230816,143700,1053344390,5090,5090,5090,5090,0
|
|
20230816,143600,1053344390,5090,5090,5090,5090,1
|
|
20230816,143500,1053339300,5070,5070,5070,5070,153
|
|
20230816,143400,1052563590,5070,5090,5090,5070,2
|
|
20230816,143300,1052553430,5060,5080,5080,5060,298
|
|
20230816,143200,1051043870,5090,5090,5090,5090,0
|
|
20230816,143100,1051043870,5090,5090,5090,5090,0
|
|
20230816,143000,1051043870,5090,5090,5090,5090,0
|
|
20230816,142900,1051043870,5090,5090,5090,5090,0
|
|
20230816,142800,1051043870,5090,5090,5120,5090,105
|
|
20230816,142700,1050508420,5080,5070,5080,5070,739
|
|
20230816,142600,1046755630,5060,5060,5060,5060,314
|
|
20230816,142500,1045166790,5040,5040,5040,5040,0
|
|
20230816,142400,1045166790,5040,5040,5040,5040,0
|
|
20230816,142300,1045166790,5040,5040,5040,5040,0
|
|
20230816,142200,1045166790,5040,5050,5050,5040,1167
|
|
20230816,142100,1039284710,5060,5060,5060,5060,122
|
|
20230816,142000,1038667390,5040,5040,5040,5040,268
|
|
20230816,141900,1037316670,5040,5050,5050,5040,1006
|
|
20230816,141800,1032246350,5040,5070,5070,5040,11097
|
|
20230816,141700,976251650,5080,5080,5080,5070,325
|
|
20230816,141600,974600750,5080,5070,5080,5070,5
|
|
20230816,141500,974575390,5080,5070,5080,5070,220
|
|
20230816,141400,973459790,5070,5080,5080,5070,46
|
|
20230816,141300,973226550,5070,5070,5070,5070,0
|
|
20230816,141200,973226550,5070,5070,5070,5070,299
|
|
20230816,141100,971710620,5070,5070,5070,5070,470
|
|
20230816,141000,969327720,5080,5080,5080,5080,0
|
|
20230816,140900,969327720,5080,5080,5080,5080,0
|
|
20230816,140800,969327720,5080,5080,5080,5080,100
|
|
20230816,140700,968819720,5080,5080,5080,5080,4
|
|
20230816,140600,968799400,5070,5070,5070,5070,0
|
|
20230816,140500,968799400,5070,5070,5070,5070,1
|
|
20230816,140400,968794330,5070,5070,5070,5070,0
|
|
20230816,140300,968794330,5070,5070,5070,5070,59
|
|
20230816,140200,968495200,5070,5090,5090,5060,197
|
|
20230816,140100,967498020,5090,5090,5090,5090,0
|
|
20230816,140000,967498020,5090,5060,5090,5060,6
|
|
20230816,135900,967467510,5080,5060,5080,5060,220
|
|
20230816,135800,966353310,5090,5080,5090,5080,220
|
|
20230816,135700,965235510,5060,5070,5070,5060,6156
|
|
20230816,135600,934065580,5080,5080,5080,5080,0
|
|
20230816,135500,934065580,5080,5080,5080,5070,414
|
|
20230816,135400,931965260,5080,5090,5090,5070,1369
|
|
20230816,135300,925024390,5070,5070,5070,5070,0
|
|
20230816,135200,925024390,5070,5070,5070,5070,0
|
|
20230816,135100,925024390,5070,5070,5070,5070,10
|
|
20230816,135000,924973690,5080,5080,5080,5080,0
|
|
20230816,134900,924973690,5080,5080,5080,5080,0
|
|
20230816,134800,924973690,5080,5080,5080,5080,61
|
|
20230816,134700,924663810,5080,5080,5080,5080,248
|
|
20230816,134600,923403970,5080,5080,5080,5080,293
|
|
20230816,134500,921915530,5080,5080,5080,5080,34
|
|
20230816,134400,921742810,5080,5080,5080,5080,0
|
|
20230816,134300,921742810,5080,5080,5080,5080,4
|
|
20230816,134200,921722490,5080,5080,5080,5080,0
|
|
20230816,134100,921722490,5080,5080,5080,5080,113
|
|
20230816,134000,921148450,5080,5080,5080,5080,47
|
|
20230816,133900,920909690,5090,5090,5090,5090,0
|
|
20230816,133800,920909690,5090,5090,5090,5090,1
|
|
20230816,133700,920904600,5070,5070,5070,5070,0
|
|
20230816,133600,920904600,5070,5070,5070,5070,4
|
|
20230816,133500,920884320,5090,5090,5090,5090,0
|
|
20230816,133400,920884320,5090,5080,5090,5080,21
|
|
20230816,133300,920777630,5080,5070,5080,5070,133
|
|
20230816,133200,920102080,5080,5080,5080,5080,429
|
|
20230816,133100,917922760,5080,5080,5080,5080,349
|
|
20230816,133000,916149840,5080,5080,5080,5080,2359
|
|
20230816,132900,904166120,5090,5080,5090,5080,333
|
|
20230816,132800,902474450,5080,5080,5080,5080,562
|
|
20230816,132700,899619490,5080,5090,5100,5080,163
|
|
20230816,132600,898789810,5090,5090,5090,5090,563
|
|
20230816,132500,895924140,5100,5100,5100,5100,12
|
|
20230816,132400,895862940,5100,5100,5100,5100,0
|
|
20230816,132300,895862940,5100,5100,5100,5100,2
|
|
20230816,132200,895852740,5100,5100,5100,5100,0
|
|
20230816,132100,895852740,5100,5100,5100,5100,39
|
|
20230816,132000,895653840,5110,5110,5110,5110,1
|
|
20230816,131900,895648730,5110,5110,5110,5110,1
|
|
20230816,131800,895643620,5110,5110,5110,5110,700
|
|
20230816,131700,892066620,5110,5110,5110,5110,2
|
|
20230816,131600,892056400,5110,5110,5110,5110,0
|
|
20230816,131500,892056400,5110,5090,5110,5080,588
|
|
20230816,131400,889063860,5090,5090,5090,5090,0
|
|
20230816,131300,889063860,5090,5090,5090,5090,0
|
|
20230816,131200,889063860,5090,5090,5090,5090,0
|
|
20230816,131100,889063860,5090,5090,5090,5090,0
|
|
20230816,131000,889063860,5090,5090,5090,5090,0
|
|
20230816,130900,889063860,5090,5090,5090,5090,0
|
|
20230816,130800,889063860,5090,5090,5090,5090,202
|
|
20230816,130700,888035680,5090,5090,5090,5090,3
|
|
20230816,130600,888020410,5110,5100,5110,5100,1600
|
|
20230816,130500,879859410,5110,5110,5110,5110,10
|
|
20230816,130400,879808310,5070,5090,5090,5070,910
|
|
20230816,130300,875192260,5100,5100,5100,5100,0
|
|
20230816,130200,875192260,5100,5100,5100,5100,296
|
|
20230816,130100,873682660,5100,5100,5100,5100,0
|
|
20230816,130000,873682660,5100,5100,5100,5100,1
|
|
20230816,125900,873677560,5090,5090,5090,5090,0
|
|
20230816,125800,873677560,5090,5090,5090,5090,146
|
|
20230816,125700,872934420,5100,5100,5100,5100,55
|
|
20230816,125600,872653920,5100,5100,5100,5100,45
|
|
20230816,125500,872424420,5100,5100,5100,5100,416
|
|
20230816,125400,870302820,5140,5140,5140,5140,5
|
|
20230816,125300,870277120,5140,5140,5140,5140,20
|
|
20230816,125200,870174320,5140,5140,5140,5140,0
|
|
20230816,125100,870174320,5140,5140,5140,5140,0
|
|
20230816,125000,870174320,5140,5140,5140,5140,0
|
|
20230816,124900,870174320,5140,5130,5140,5130,103
|
|
20230816,124800,869645400,5130,5130,5130,5130,1
|
|
20230816,124700,869640270,5130,5100,5130,5100,2
|
|
20230816,124600,869630040,5080,5100,5100,5080,103
|
|
20230816,124500,869105810,5100,5120,5140,5100,1001
|
|
20230816,124400,863970750,5130,5130,5130,5130,0
|
|
20230816,124300,863970750,5130,5100,5130,5090,116
|
|
20230816,124200,863380080,5130,5130,5130,5130,0
|
|
20230816,124100,863380080,5130,5130,5130,5130,0
|
|
20230816,124000,863380080,5130,5100,5130,5100,1000
|
|
20230816,123900,858263690,5080,5080,5080,5080,0
|
|
20230816,123800,858263690,5080,5080,5080,5080,0
|
|
20230816,123700,858263690,5080,5080,5080,5080,0
|
|
20230816,123600,858263690,5080,5090,5090,5070,1740
|
|
20230816,123500,849434190,5100,5100,5100,5090,272
|
|
20230816,123400,848048200,5090,5090,5090,5090,24
|
|
20230816,123300,847926040,5080,5080,5080,5080,0
|
|
20230816,123200,847926040,5080,5080,5080,5080,0
|
|
20230816,123100,847926040,5080,5090,5090,5080,860
|
|
20230816,123000,843557140,5100,5100,5100,5100,6
|
|
20230816,122900,843526540,5070,5070,5070,5070,0
|
|
20230816,122800,843526540,5070,5070,5070,5070,0
|
|
20230816,122700,843526540,5070,5090,5090,5070,999
|
|
20230816,122600,838453010,5080,5090,5090,5080,200
|
|
20230816,122500,837436810,5080,5080,5080,5080,0
|
|
20230816,122400,837436810,5080,5080,5080,5080,0
|
|
20230816,122300,837436810,5080,5100,5100,5080,4
|
|
20230816,122200,837416470,5070,5070,5070,5070,0
|
|
20230816,122100,837416470,5070,5080,5080,5070,900
|
|
20230816,122000,832847410,5080,5080,5080,5080,0
|
|
20230816,121900,832847410,5080,5080,5080,5080,0
|
|
20230816,121800,832847410,5080,5080,5080,5080,0
|
|
20230816,121700,832847410,5080,5080,5080,5080,34
|
|
20230816,121600,832674690,5080,5080,5080,5080,0
|
|
20230816,121500,832674690,5080,5090,5090,5080,1875
|
|
20230816,121400,823144960,5090,5100,5100,5090,251
|
|
20230816,121300,821864960,5090,5090,5090,5090,23
|
|
20230816,121200,821747890,5100,5100,5100,5100,60
|
|
20230816,121100,821441890,5070,5070,5070,5070,0
|
|
20230816,121000,821441890,5070,5080,5080,5070,335
|
|
20230816,120900,819742140,5100,5100,5100,5100,1
|
|
20230816,120800,819737040,5070,5070,5070,5070,0
|
|
20230816,120700,819737040,5070,5080,5080,5070,856
|
|
20230816,120600,815396610,5080,5080,5080,5080,0
|
|
20230816,120500,815396610,5080,5080,5080,5080,0
|
|
20230816,120400,815396610,5080,5080,5080,5080,326
|
|
20230816,120300,813740530,5100,5100,5100,5100,0
|
|
20230816,120200,813740530,5100,5100,5100,5100,0
|
|
20230816,120100,813740530,5100,5100,5100,5100,50
|
|
20230816,120000,813485530,5070,5100,5100,5070,20
|
|
20230816,115900,813383560,5070,5070,5070,5070,300
|
|
20230816,115800,811862560,5070,5070,5070,5070,0
|
|
20230816,115700,811862560,5070,5070,5070,5070,0
|
|
20230816,115600,811862560,5070,5090,5090,5070,5709
|
|
20230816,115500,782907870,5080,5100,5100,5080,840
|
|
20230816,115400,778638670,5090,5090,5090,5090,179
|
|
20230816,115300,777727560,5100,5100,5100,5100,0
|
|
20230816,115200,777727560,5100,5100,5100,5100,100
|
|
20230816,115100,777217560,5100,5100,5100,5100,59
|
|
20230816,115000,776916660,5080,5080,5080,5080,1425
|
|
20230816,114900,769677660,5090,5090,5090,5090,502
|
|
20230816,114800,767122480,5090,5090,5090,5090,1000
|
|
20230816,114700,762032480,5090,5090,5090,5090,1
|
|
20230816,114600,762027390,5080,5080,5080,5080,212
|
|
20230816,114500,760950430,5110,5080,5110,5080,139
|
|
20230816,114400,760243980,5120,5120,5120,5120,10
|
|
20230816,114300,760192780,5080,5090,5090,5080,635
|
|
20230816,114200,756966100,5090,5100,5100,5090,89
|
|
20230816,114100,756512880,5130,5130,5130,5130,0
|
|
20230816,114000,756512880,5130,5130,5130,5130,0
|
|
20230816,113900,756512880,5130,5130,5130,5130,0
|
|
20230816,113800,756512880,5130,5120,5130,5120,89
|
|
20230816,113700,756057080,5080,5080,5080,5080,0
|
|
20230816,113600,756057080,5080,5100,5100,5080,1300
|
|
20230816,113500,749443820,5090,5090,5090,5090,0
|
|
20230816,113400,749443820,5090,5090,5090,5090,0
|
|
20230816,113300,749443820,5090,5100,5100,5090,1000
|
|
20230816,113200,744352820,5090,5090,5090,5090,0
|
|
20230816,113100,744352820,5090,5090,5090,5090,0
|
|
20230816,113000,744352820,5090,5100,5100,5090,400
|
|
20230816,112900,742313830,5100,5110,5110,5100,1562
|
|
20230816,112800,734347270,5110,5110,5110,5110,40
|
|
20230816,112700,734142870,5110,5110,5110,5110,0
|
|
20230816,112600,734142870,5110,5110,5110,5110,391
|
|
20230816,112500,732144860,5110,5110,5110,5110,2
|
|
20230816,112400,732134640,5100,5120,5120,5100,1000
|
|
20230816,112300,727028350,5140,5140,5140,5140,21
|
|
20230816,112200,726920410,5140,5140,5140,5140,1
|
|
20230816,112100,726915270,5100,5140,5140,5100,3000
|
|
20230816,112000,711603510,5150,5150,5150,5150,0
|
|
20230816,111900,711603510,5150,5150,5150,5150,11
|
|
20230816,111800,711546860,5150,5150,5150,5150,0
|
|
20230816,111700,711546860,5150,5150,5150,5150,2
|
|
20230816,111600,711536560,5150,5150,5150,5150,102
|
|
20230816,111500,711011260,5150,5140,5150,5140,73
|
|
20230816,111400,710635990,5150,5150,5150,5150,0
|
|
20230816,111300,710635990,5150,5130,5150,5130,52
|
|
20230816,111200,710369130,5100,5100,5100,5100,0
|
|
20230816,111100,710369130,5100,5100,5100,5100,0
|
|
20230816,111000,710369130,5100,5150,5150,5100,983
|
|
20230816,110900,705351660,5100,5120,5120,5100,400
|
|
20230816,110800,703308780,5100,5100,5100,5100,0
|
|
20230816,110700,703308780,5100,5120,5120,5100,6000
|
|
20230816,110600,672697620,5110,5160,5170,5110,3609
|
|
20230816,110500,654221570,5130,5130,5130,5130,20
|
|
20230816,110400,654118970,5160,5160,5160,5160,0
|
|
20230816,110300,654118970,5160,5160,5160,5120,706
|
|
20230816,110200,650496510,5160,5160,5160,5160,44
|
|
20230816,110100,650269470,5150,5150,5160,5150,217
|
|
20230816,110000,649150900,5150,5150,5150,5150,0
|
|
20230816,105900,649150900,5150,5150,5150,5150,70
|
|
20230816,105800,648790400,5130,5130,5130,5130,0
|
|
20230816,105700,648790400,5130,5130,5130,5130,1018
|
|
20230816,105600,643568060,5130,5150,5150,5130,65
|
|
20230816,105500,643234320,5170,5170,5170,5170,200
|
|
20230816,105400,642200320,5180,5180,5180,5180,0
|
|
20230816,105300,642200320,5180,5180,5180,5180,0
|
|
20230816,105200,642200320,5180,5160,5180,5160,524
|
|
20230816,105100,639490320,5160,5160,5160,5160,501
|
|
20230816,105000,636905160,5190,5190,5190,5190,288
|
|
20230816,104900,635410440,5190,5140,5190,5140,613
|
|
20230816,104800,632238670,5120,5150,5150,5120,283
|
|
20230816,104700,630786510,5120,5130,5130,5120,157
|
|
20230816,104600,629982600,5120,5130,5130,5120,200
|
|
20230816,104500,628957130,5150,5150,5150,5150,3
|
|
20230816,104400,628941680,5150,5150,5150,5150,300
|
|
20230816,104300,627396680,5130,5150,5150,5130,225
|
|
20230816,104200,626238810,5160,5160,5160,5160,1
|
|
20230816,104100,626233650,5160,5160,5160,5160,39
|
|
20230816,104000,626032410,5160,5160,5160,5160,0
|
|
20230816,103900,626032410,5160,5160,5160,5160,1
|
|
20230816,103800,626027250,5160,5160,5160,5160,1
|
|
20230816,103700,626022090,5170,5170,5170,5170,11
|
|
20230816,103600,625965220,5150,5170,5170,5150,11
|
|
20230816,103500,625908370,5170,5150,5170,5150,1820
|
|
20230816,103400,616523330,5130,5130,5130,5130,300
|
|
20230816,103300,614984330,5150,5140,5150,5140,28
|
|
20230816,103200,614840360,5150,5150,5150,5150,9
|
|
20230816,103100,614794010,5150,5150,5150,5150,20
|
|
20230816,103000,614691010,5150,5140,5150,5140,79
|
|
20230816,102900,614284840,5100,5120,5120,5100,670
|
|
20230816,102800,610860840,5120,5120,5120,5120,25
|
|
20230816,102700,610732840,5110,5120,5130,5110,889
|
|
20230816,102600,606180130,5120,5110,5120,5110,1432
|
|
20230816,102500,598848460,5110,5110,5110,5110,350
|
|
20230816,102400,597059960,5110,5110,5110,5110,101
|
|
20230816,102300,596543850,5110,5110,5110,5110,0
|
|
20230816,102200,596543850,5110,5120,5120,5110,1299
|
|
20230816,102100,589904070,5120,5120,5120,5120,512
|
|
20230816,102000,587282630,5120,5120,5120,5120,299
|
|
20230816,101900,585751750,5110,5110,5110,5110,17
|
|
20230816,101800,585664880,5120,5120,5120,5110,104
|
|
20230816,101700,585133370,5120,5120,5120,5120,1
|
|
20230816,101600,585128250,5120,5120,5120,5120,283
|
|
20230816,101500,583679290,5120,5120,5120,5120,1
|
|
20230816,101400,583674170,5120,5130,5130,5120,2334
|
|
20230816,101300,571723790,5120,5120,5130,5120,225
|
|
20230816,101200,570571710,5120,5120,5120,5120,0
|
|
20230816,101100,570571710,5120,5120,5120,5120,360
|
|
20230816,101000,568728510,5130,5130,5130,5130,100
|
|
20230816,100900,568215510,5120,5120,5120,5120,17
|
|
20230816,100800,568128470,5120,5120,5120,5120,800
|
|
20230816,100700,564032470,5120,5130,5130,5120,540
|
|
20230816,100600,561267650,5130,5130,5130,5130,536
|
|
20230816,100500,558517970,5130,5140,5140,5130,450
|
|
20230816,100400,556209380,5140,5140,5140,5140,12
|
|
20230816,100300,556147700,5140,5140,5140,5140,16
|
|
20230816,100200,556065460,5140,5140,5140,5140,4
|
|
20230816,100100,556044900,5130,5130,5130,5130,1
|
|
20230816,100000,556039770,5140,5130,5140,5130,822
|
|
20230816,095900,551822370,5140,5140,5140,5140,2
|
|
20230816,095800,551812090,5130,5130,5130,5130,150
|
|
20230816,095700,551042590,5140,5130,5140,5130,524
|
|
20230816,095600,548354440,5130,5130,5150,5130,1070
|
|
20230816,095500,542862900,5130,5120,5140,5120,563
|
|
20230816,095400,539976240,5120,5130,5130,5120,1785
|
|
20230816,095300,530827040,5130,5130,5130,5130,1332
|
|
20230816,095200,523993880,5130,5130,5130,5130,668
|
|
20230816,095100,520567040,5130,5140,5140,5130,157
|
|
20230816,095000,519761430,5140,5130,5140,5130,21
|
|
20230816,094900,519653500,5160,5150,5160,5150,200
|
|
20230816,094800,518623490,5140,5080,5140,5080,4759
|
|
20230816,094700,494256760,5100,5070,5100,5070,362
|
|
20230816,094600,492418020,5090,5090,5090,5090,0
|
|
20230816,094500,492418020,5090,5070,5090,5070,1803
|
|
20230816,094400,483274670,5070,5080,5080,5070,1140
|
|
20230816,094300,477490470,5100,5080,5100,5080,884
|
|
20230816,094200,472999650,5090,5090,5090,5090,31
|
|
20230816,094100,472841860,5090,5100,5100,5090,196
|
|
20230816,094000,471844210,5100,5100,5100,5100,0
|
|
20230816,093900,471844210,5100,5090,5100,5090,101
|
|
20230816,093800,471330110,5100,5100,5100,5090,827
|
|
20230816,093700,467117000,5100,5120,5120,5090,6039
|
|
20230816,093600,436336030,5120,5110,5120,5110,847
|
|
20230816,093500,432007850,5120,5110,5120,5110,186
|
|
20230816,093400,431056920,5120,5120,5130,5120,621
|
|
20230816,093300,427877390,5120,5130,5130,5120,302
|
|
20230816,093200,426331140,5110,5140,5140,5110,2470
|
|
20230816,093100,413690400,5140,5110,5140,5100,1397
|
|
20230816,093000,406561340,5140,5120,5140,5110,1309
|
|
20230816,092900,399865330,5130,5140,5140,5130,2
|
|
20230816,092800,399855060,5120,5140,5140,5120,230
|
|
20230816,092700,398675420,5140,5120,5140,5120,494
|
|
20230816,092600,396145920,5140,5120,5140,5120,41
|
|
20230816,092500,395935780,5140,5140,5140,5120,824
|
|
20230816,092400,391710320,5130,5130,5140,5120,278
|
|
20230816,092300,390286130,5130,5120,5130,5120,196
|
|
20230816,092200,389281310,5130,5120,5130,5100,1321
|
|
20230816,092100,382541160,5140,5140,5140,5140,21
|
|
20230816,092000,382433220,5110,5100,5140,5100,637
|
|
20230816,091900,379179200,5140,5140,5140,5100,372
|
|
20230816,091800,377280720,5100,5140,5140,5100,2026
|
|
20230816,091700,366944620,5110,5120,5130,5110,1687
|
|
20230816,091600,358297640,5120,5110,5120,5100,1283
|
|
20230816,091500,351745360,5110,5130,5130,5100,2000
|
|
20230816,091400,341537150,5140,5110,5150,5110,532
|
|
20230816,091300,338817850,5110,5130,5130,5110,919
|
|
20230816,091200,334111010,5140,5120,5140,5110,11
|
|
20230816,091100,334054720,5120,5160,5160,5100,952
|
|
20230816,091000,329184000,5140,5130,5160,5120,885
|
|
20230816,090900,324641930,5120,5100,5130,5100,367
|
|
20230816,090800,322763610,5100,5190,5200,5030,8864
|
|
20230816,090700,277388490,5150,5180,5180,5150,1845
|
|
20230816,090600,267866760,5200,5190,5200,5160,690
|
|
20230816,090500,264300110,5200,5170,5220,5130,2969
|
|
20230816,090400,248945410,5160,5250,5270,5060,29799
|
|
20230816,090300,94784110,5270,5250,5270,5250,1333
|
|
20230816,090200,87773140,5220,5240,5240,5220,2303
|
|
20230816,090100,75748940,5280,5260,5280,5260,20
|
|
20230816,090000,75643420,5260,5210,5260,5210,14411
|