633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,193000,617274210,5100,5100,5100,5100,3260
|
|
20230823,192900,617274210,5100,5100,5100,5100,0
|
|
20230823,192800,617274210,5100,5100,5100,5100,0
|
|
20230823,192700,617274210,5100,5100,5100,5100,0
|
|
20230823,192600,617274210,5100,5100,5100,5100,0
|
|
20230823,192500,617274210,5100,5100,5100,5100,0
|
|
20230823,192400,617274210,5100,5100,5100,5100,0
|
|
20230823,192300,617274210,5100,5100,5100,5100,0
|
|
20230823,192200,617274210,5100,5100,5100,5100,0
|
|
20230823,192100,617274210,5100,5100,5100,5100,0
|
|
20230823,192000,617274210,5100,5100,5100,5100,0
|
|
20230823,191900,617274210,5100,5100,5100,5100,0
|
|
20230823,191800,617274210,5100,5100,5100,5100,0
|
|
20230823,191700,617274210,5100,5100,5100,5100,0
|
|
20230823,191600,617274210,5100,5100,5100,5100,0
|
|
20230823,191500,617274210,5100,5100,5100,5100,0
|
|
20230823,191400,617274210,5100,5100,5100,5100,0
|
|
20230823,191300,617274210,5100,5100,5100,5100,0
|
|
20230823,191200,617274210,5100,5100,5100,5100,0
|
|
20230823,191100,617274210,5100,5100,5100,5100,0
|
|
20230823,191000,617274210,5100,5100,5100,5100,0
|
|
20230823,190900,617274210,5100,5100,5100,5100,0
|
|
20230823,190800,617274210,5100,5100,5100,5100,0
|
|
20230823,190700,617274210,5100,5100,5100,5100,0
|
|
20230823,190600,617274210,5100,5100,5100,5100,0
|
|
20230823,190500,617274210,5100,5100,5100,5100,0
|
|
20230823,190400,617274210,5100,5100,5100,5100,0
|
|
20230823,190300,617274210,5100,5100,5100,5100,0
|
|
20230823,190200,617274210,5100,5100,5100,5100,0
|
|
20230823,190100,617274210,5100,5100,5100,5100,0
|
|
20230823,190000,617274210,5100,5100,5100,5100,3260
|
|
20230823,185900,617274210,5100,5100,5100,5100,0
|
|
20230823,185800,617274210,5100,5100,5100,5100,0
|
|
20230823,185700,617274210,5100,5100,5100,5100,0
|
|
20230823,185600,617274210,5100,5100,5100,5100,0
|
|
20230823,185500,617274210,5100,5100,5100,5100,0
|
|
20230823,185400,617274210,5100,5100,5100,5100,0
|
|
20230823,185300,617274210,5100,5100,5100,5100,0
|
|
20230823,185200,617274210,5100,5100,5100,5100,0
|
|
20230823,185100,617274210,5100,5100,5100,5100,0
|
|
20230823,185000,617274210,5100,5100,5100,5100,0
|
|
20230823,184900,617274210,5100,5100,5100,5100,0
|
|
20230823,184800,617274210,5100,5100,5100,5100,0
|
|
20230823,184700,617274210,5100,5100,5100,5100,0
|
|
20230823,184600,617274210,5100,5100,5100,5100,0
|
|
20230823,184500,617274210,5100,5100,5100,5100,0
|
|
20230823,184400,617274210,5100,5100,5100,5100,0
|
|
20230823,184300,617274210,5100,5100,5100,5100,0
|
|
20230823,184200,617274210,5100,5100,5100,5100,0
|
|
20230823,184100,617274210,5100,5100,5100,5100,0
|
|
20230823,184000,617274210,5100,5100,5100,5100,0
|
|
20230823,183900,617274210,5100,5100,5100,5100,0
|
|
20230823,183800,617274210,5100,5100,5100,5100,0
|
|
20230823,183700,617274210,5100,5100,5100,5100,0
|
|
20230823,183600,617274210,5100,5100,5100,5100,0
|
|
20230823,183500,617274210,5100,5100,5100,5100,0
|
|
20230823,183400,617274210,5100,5100,5100,5100,0
|
|
20230823,183300,617274210,5100,5100,5100,5100,0
|
|
20230823,183200,617274210,5100,5100,5100,5100,0
|
|
20230823,183100,617274210,5100,5100,5100,5100,0
|
|
20230823,183000,617274210,5100,5100,5100,5100,3260
|
|
20230823,182900,617274210,5100,5100,5100,5100,0
|
|
20230823,182800,617274210,5100,5100,5100,5100,0
|
|
20230823,182700,617274210,5100,5100,5100,5100,0
|
|
20230823,182600,617274210,5100,5100,5100,5100,0
|
|
20230823,182500,617274210,5100,5100,5100,5100,0
|
|
20230823,182400,617274210,5100,5100,5100,5100,0
|
|
20230823,182300,617274210,5100,5100,5100,5100,0
|
|
20230823,182200,617274210,5100,5100,5100,5100,0
|
|
20230823,182100,617274210,5100,5100,5100,5100,0
|
|
20230823,182000,617274210,5100,5100,5100,5100,0
|
|
20230823,181900,617274210,5100,5100,5100,5100,0
|
|
20230823,181800,617274210,5100,5100,5100,5100,0
|
|
20230823,181700,617274210,5100,5100,5100,5100,0
|
|
20230823,181600,617274210,5100,5100,5100,5100,0
|
|
20230823,181500,617274210,5100,5100,5100,5100,0
|
|
20230823,181400,617274210,5100,5100,5100,5100,0
|
|
20230823,181300,617274210,5100,5100,5100,5100,0
|
|
20230823,181200,617274210,5100,5100,5100,5100,0
|
|
20230823,181100,617274210,5100,5100,5100,5100,0
|
|
20230823,181000,617274210,5100,5100,5100,5100,0
|
|
20230823,180900,617274210,5100,5100,5100,5100,0
|
|
20230823,180800,617274210,5100,5100,5100,5100,0
|
|
20230823,180700,617274210,5100,5100,5100,5100,0
|
|
20230823,180600,617274210,5100,5100,5100,5100,0
|
|
20230823,180500,617274210,5100,5100,5100,5100,0
|
|
20230823,180400,617274210,5100,5100,5100,5100,0
|
|
20230823,180300,617274210,5100,5100,5100,5100,0
|
|
20230823,180200,617274210,5100,5100,5100,5100,0
|
|
20230823,180100,617274210,5100,5100,5100,5100,0
|
|
20230823,180000,617274210,5100,5100,5100,5100,3260
|
|
20230823,175900,617274210,5100,5100,5100,5100,0
|
|
20230823,175800,617274210,5100,5100,5100,5100,0
|
|
20230823,175700,617274210,5100,5100,5100,5100,0
|
|
20230823,175600,617274210,5100,5100,5100,5100,0
|
|
20230823,175500,617274210,5100,5100,5100,5100,0
|
|
20230823,175400,617274210,5100,5100,5100,5100,0
|
|
20230823,175300,617274210,5100,5100,5100,5100,0
|
|
20230823,175200,617274210,5100,5100,5100,5100,0
|
|
20230823,175100,617274210,5100,5100,5100,5100,0
|
|
20230823,175000,617274210,5100,5100,5100,5100,0
|
|
20230823,174900,617274210,5100,5100,5100,5100,0
|
|
20230823,174800,617274210,5100,5100,5100,5100,0
|
|
20230823,174700,617274210,5100,5100,5100,5100,0
|
|
20230823,174600,617274210,5100,5100,5100,5100,0
|
|
20230823,174500,617274210,5100,5100,5100,5100,0
|
|
20230823,174400,617274210,5100,5100,5100,5100,0
|
|
20230823,174300,617274210,5100,5100,5100,5100,0
|
|
20230823,174200,617274210,5100,5100,5100,5100,0
|
|
20230823,174100,617274210,5100,5100,5100,5100,0
|
|
20230823,174000,617274210,5100,5100,5100,5100,0
|
|
20230823,173900,617274210,5100,5100,5100,5100,0
|
|
20230823,173800,617274210,5100,5100,5100,5100,0
|
|
20230823,173700,617274210,5100,5100,5100,5100,0
|
|
20230823,173600,617274210,5100,5100,5100,5100,0
|
|
20230823,173500,617274210,5100,5100,5100,5100,0
|
|
20230823,173400,617274210,5100,5100,5100,5100,0
|
|
20230823,173300,617274210,5100,5100,5100,5100,0
|
|
20230823,173200,617274210,5100,5100,5100,5100,0
|
|
20230823,173100,617274210,5100,5100,5100,5100,0
|
|
20230823,173000,617274210,5100,5100,5100,5100,3260
|
|
20230823,172900,617274210,5100,5100,5100,5100,0
|
|
20230823,172800,617274210,5100,5100,5100,5100,0
|
|
20230823,172700,617274210,5100,5100,5100,5100,0
|
|
20230823,172600,617274210,5100,5100,5100,5100,0
|
|
20230823,172500,617274210,5100,5100,5100,5100,0
|
|
20230823,172400,617274210,5100,5100,5100,5100,0
|
|
20230823,172300,617274210,5100,5100,5100,5100,0
|
|
20230823,172200,617274210,5100,5100,5100,5100,0
|
|
20230823,172100,617274210,5100,5100,5100,5100,0
|
|
20230823,172000,617274210,5100,5100,5100,5100,0
|
|
20230823,171900,617274210,5100,5100,5100,5100,0
|
|
20230823,171800,617274210,5100,5100,5100,5100,0
|
|
20230823,171700,617274210,5100,5100,5100,5100,0
|
|
20230823,171600,617274210,5100,5100,5100,5100,0
|
|
20230823,171500,617274210,5100,5100,5100,5100,0
|
|
20230823,171400,617274210,5100,5100,5100,5100,0
|
|
20230823,171300,617274210,5100,5100,5100,5100,0
|
|
20230823,171200,617274210,5100,5100,5100,5100,0
|
|
20230823,171100,617274210,5100,5100,5100,5100,0
|
|
20230823,171000,617274210,5100,5100,5100,5100,0
|
|
20230823,170900,617274210,5100,5100,5100,5100,0
|
|
20230823,170800,617274210,5100,5100,5100,5100,0
|
|
20230823,170700,617274210,5100,5100,5100,5100,0
|
|
20230823,170600,617274210,5100,5100,5100,5100,0
|
|
20230823,170500,617274210,5100,5100,5100,5100,0
|
|
20230823,170400,617274210,5100,5100,5100,5100,0
|
|
20230823,170300,617274210,5100,5100,5100,5100,0
|
|
20230823,170200,617274210,5100,5100,5100,5100,0
|
|
20230823,170100,617274210,5100,5100,5100,5100,0
|
|
20230823,170000,617274210,5100,5100,5100,5100,3260
|
|
20230823,165900,617274210,5100,5100,5100,5100,0
|
|
20230823,165800,617274210,5100,5100,5100,5100,0
|
|
20230823,165700,617274210,5100,5100,5100,5100,0
|
|
20230823,165600,617274210,5100,5100,5100,5100,0
|
|
20230823,165500,617274210,5100,5100,5100,5100,0
|
|
20230823,165400,617274210,5100,5100,5100,5100,0
|
|
20230823,165300,617274210,5100,5100,5100,5100,0
|
|
20230823,165200,617274210,5100,5100,5100,5100,0
|
|
20230823,165100,617274210,5100,5100,5100,5100,0
|
|
20230823,165000,617274210,5100,5100,5100,5100,0
|
|
20230823,164900,617274210,5100,5100,5100,5100,0
|
|
20230823,164800,617274210,5100,5100,5100,5100,0
|
|
20230823,164700,617274210,5100,5100,5100,5100,0
|
|
20230823,164600,617274210,5100,5100,5100,5100,0
|
|
20230823,164500,617274210,5100,5100,5100,5100,0
|
|
20230823,164400,617274210,5100,5100,5100,5100,0
|
|
20230823,164300,617274210,5100,5100,5100,5100,0
|
|
20230823,164200,617274210,5100,5100,5100,5100,0
|
|
20230823,164100,617274210,5100,5100,5100,5100,0
|
|
20230823,164000,617274210,5100,5100,5100,5100,0
|
|
20230823,163900,617274210,5100,5100,5100,5100,0
|
|
20230823,163800,617274210,5100,5100,5100,5100,0
|
|
20230823,163700,617274210,5100,5100,5100,5100,0
|
|
20230823,163600,617274210,5100,5100,5100,5100,0
|
|
20230823,163500,617274210,5100,5100,5100,5100,0
|
|
20230823,163400,617274210,5100,5100,5100,5100,0
|
|
20230823,163300,617274210,5100,5100,5100,5100,0
|
|
20230823,163200,617274210,5100,5100,5100,5100,0
|
|
20230823,163100,617274210,5100,5100,5100,5100,0
|
|
20230823,163000,617274210,5100,5100,5100,5100,3260
|
|
20230823,162900,617274210,5100,5100,5100,5100,0
|
|
20230823,162800,617274210,5100,5100,5100,5100,0
|
|
20230823,162700,617274210,5100,5100,5100,5100,0
|
|
20230823,162600,617274210,5100,5100,5100,5100,0
|
|
20230823,162500,617274210,5100,5100,5100,5100,0
|
|
20230823,162400,617274210,5100,5100,5100,5100,0
|
|
20230823,162300,617274210,5100,5100,5100,5100,0
|
|
20230823,162200,617274210,5100,5100,5100,5100,0
|
|
20230823,162100,617274210,5100,5100,5100,5100,0
|
|
20230823,162000,617274210,5100,5100,5100,5100,0
|
|
20230823,161900,617274210,5100,5100,5100,5100,0
|
|
20230823,161800,617274210,5100,5100,5100,5100,0
|
|
20230823,161700,617274210,5100,5100,5100,5100,0
|
|
20230823,161600,617274210,5100,5100,5100,5100,0
|
|
20230823,161500,617274210,5100,5100,5100,5100,0
|
|
20230823,161400,617274210,5100,5100,5100,5100,0
|
|
20230823,161300,617274210,5100,5100,5100,5100,0
|
|
20230823,161200,617274210,5100,5100,5100,5100,0
|
|
20230823,161100,617274210,5100,5100,5100,5100,0
|
|
20230823,161000,617274210,5100,5100,5100,5100,0
|
|
20230823,160900,617274210,5100,5100,5100,5100,0
|
|
20230823,160800,617274210,5100,5100,5100,5100,0
|
|
20230823,160700,617274210,5100,5100,5100,5100,0
|
|
20230823,160600,617274210,5100,5100,5100,5100,0
|
|
20230823,160500,617274210,5100,5100,5100,5100,0
|
|
20230823,160400,617274210,5100,5100,5100,5100,0
|
|
20230823,160300,617274210,5100,5100,5100,5100,0
|
|
20230823,160200,617274210,5100,5100,5100,5100,0
|
|
20230823,160100,617274210,5100,5100,5100,5100,0
|
|
20230823,160000,617274210,5100,5100,5100,5100,3260
|
|
20230823,155900,617274210,5100,5100,5100,5100,0
|
|
20230823,155800,617274210,5100,5100,5100,5100,0
|
|
20230823,155700,617274210,5100,5100,5100,5100,0
|
|
20230823,155600,617274210,5100,5100,5100,5100,0
|
|
20230823,155500,617274210,5100,5100,5100,5100,0
|
|
20230823,155400,617274210,5100,5100,5100,5100,0
|
|
20230823,155300,617274210,5100,5100,5100,5100,0
|
|
20230823,155200,617274210,5100,5100,5100,5100,0
|
|
20230823,155100,617274210,5100,5100,5100,5100,0
|
|
20230823,155000,617274210,5100,5100,5100,5100,0
|
|
20230823,154900,617274210,5100,5100,5100,5100,0
|
|
20230823,154800,617274210,5100,5100,5100,5100,0
|
|
20230823,154700,617274210,5100,5100,5100,5100,0
|
|
20230823,154600,617274210,5100,5100,5100,5100,0
|
|
20230823,154500,617274210,5100,5100,5100,5100,0
|
|
20230823,154400,617274210,5100,5100,5100,5100,0
|
|
20230823,154300,617274210,5100,5100,5100,5100,0
|
|
20230823,154200,617274210,5100,5100,5100,5100,0
|
|
20230823,154100,617274210,5100,5100,5100,5100,0
|
|
20230823,154000,617274210,5100,5100,5100,5100,0
|
|
20230823,153900,617274210,5100,5100,5100,5100,0
|
|
20230823,153800,617274210,5100,5100,5100,5100,0
|
|
20230823,153700,617274210,5100,5100,5100,5100,0
|
|
20230823,153600,617274210,5100,5100,5100,5100,0
|
|
20230823,153500,617274210,5100,5100,5100,5100,0
|
|
20230823,153400,617274210,5100,5100,5100,5100,0
|
|
20230823,153300,617274210,5100,5100,5100,5100,0
|
|
20230823,153200,617274210,5100,5100,5100,5100,0
|
|
20230823,153100,617274210,5100,5100,5100,5100,0
|
|
20230823,153000,617274210,5100,5100,5100,5100,6520
|
|
20230823,152900,600648210,5110,5110,5110,5110,0
|
|
20230823,152800,600648210,5110,5110,5110,5110,0
|
|
20230823,152700,600648210,5110,5110,5110,5110,0
|
|
20230823,152600,600648210,5110,5110,5110,5110,0
|
|
20230823,152500,600648210,5110,5110,5110,5110,0
|
|
20230823,152400,600648210,5110,5110,5110,5110,0
|
|
20230823,152300,600648210,5110,5110,5110,5110,0
|
|
20230823,152200,600648210,5110,5110,5110,5110,0
|
|
20230823,152100,600648210,5110,5110,5110,5110,0
|
|
20230823,152000,600648210,5110,5110,5110,5110,0
|
|
20230823,151900,600648210,5110,5110,5130,5100,2296
|
|
20230823,151800,588907220,5120,5080,5120,5080,1050
|
|
20230823,151700,583556680,5080,5080,5080,5080,2
|
|
20230823,151600,583546520,5060,5060,5080,5060,739
|
|
20230823,151500,579807120,5050,5050,5060,5050,4
|
|
20230823,151400,579786900,5060,5060,5060,5060,1
|
|
20230823,151300,579781840,5060,5060,5060,5060,0
|
|
20230823,151200,579781840,5060,5050,5060,5040,2445
|
|
20230823,151100,567454540,5040,5040,5040,5040,20
|
|
20230823,151000,567353740,5060,5060,5060,5060,0
|
|
20230823,150900,567353740,5060,5060,5060,5060,10
|
|
20230823,150800,567303140,5030,5060,5060,5030,1010
|
|
20230823,150700,562222540,5060,5040,5060,5030,2354
|
|
20230823,150600,550335780,5050,5050,5050,5050,0
|
|
20230823,150500,550335780,5050,5060,5060,5050,20
|
|
20230823,150400,550234770,5060,5060,5060,5060,1
|
|
20230823,150300,550229710,5070,5070,5070,5070,0
|
|
20230823,150200,550229710,5070,5070,5070,5070,1
|
|
20230823,150100,550224640,5060,5070,5070,5060,3
|
|
20230823,150000,550209450,5060,5050,5070,5040,2008
|
|
20230823,145900,540087030,5080,5080,5080,5080,0
|
|
20230823,145800,540087030,5080,5080,5080,5080,0
|
|
20230823,145700,540087030,5080,5070,5080,5070,7
|
|
20230823,145600,540051520,5080,5080,5080,5080,0
|
|
20230823,145500,540051520,5080,5080,5080,5080,1
|
|
20230823,145400,540046440,5070,5060,5070,5060,645
|
|
20230823,145300,536780280,5060,5050,5060,5040,701
|
|
20230823,145200,533247200,5060,5060,5060,5040,930
|
|
20230823,145100,528547580,5070,5070,5070,5070,0
|
|
20230823,145000,528547580,5070,5070,5070,5070,5
|
|
20230823,144900,528522230,5060,5060,5060,5060,0
|
|
20230823,144800,528522230,5060,5060,5060,5060,4
|
|
20230823,144700,528501990,5060,5060,5060,5060,28
|
|
20230823,144600,528360310,5070,5070,5070,5070,1
|
|
20230823,144500,528355240,5070,5070,5070,5070,379
|
|
20230823,144400,526433710,5070,5070,5070,5070,0
|
|
20230823,144300,526433710,5070,5070,5070,5070,0
|
|
20230823,144200,526433710,5070,5070,5070,5070,184
|
|
20230823,144100,525500830,5080,5080,5080,5080,100
|
|
20230823,144000,524992830,5070,5060,5070,5060,261
|
|
20230823,143900,523671710,5060,5060,5060,5060,279
|
|
20230823,143800,522259970,5060,5060,5060,5060,0
|
|
20230823,143700,522259970,5060,5060,5060,5060,0
|
|
20230823,143600,522259970,5060,5060,5060,5060,0
|
|
20230823,143500,522259970,5060,5060,5060,5060,9
|
|
20230823,143400,522214430,5070,5070,5070,5070,10
|
|
20230823,143300,522163730,5070,5070,5070,5070,343
|
|
20230823,143200,520424720,5070,5070,5070,5070,0
|
|
20230823,143100,520424720,5070,5070,5070,5070,10
|
|
20230823,143000,520374020,5060,5070,5070,5060,6
|
|
20230823,142900,520343640,5080,5080,5080,5080,1
|
|
20230823,142800,520338560,5060,5060,5080,5060,146
|
|
20230823,142700,519599780,5070,5070,5070,5070,233
|
|
20230823,142600,518418470,5070,5070,5070,5070,4
|
|
20230823,142500,518398190,5070,5070,5070,5070,8
|
|
20230823,142400,518357630,5080,5080,5080,5080,0
|
|
20230823,142300,518357630,5080,5080,5080,5080,0
|
|
20230823,142200,518357630,5080,5080,5080,5080,6
|
|
20230823,142100,518327150,5080,5080,5080,5080,0
|
|
20230823,142000,518327150,5080,5080,5080,5080,356
|
|
20230823,141900,516518670,5080,5080,5080,5080,0
|
|
20230823,141800,516518670,5080,5080,5080,5080,0
|
|
20230823,141700,516518670,5080,5080,5080,5080,0
|
|
20230823,141600,516518670,5080,5080,5080,5080,0
|
|
20230823,141500,516518670,5080,5080,5080,5080,0
|
|
20230823,141400,516518670,5080,5080,5080,5080,1
|
|
20230823,141300,516513590,5080,5080,5080,5080,4
|
|
20230823,141200,516493270,5080,5080,5080,5080,0
|
|
20230823,141100,516493270,5080,5080,5080,5080,0
|
|
20230823,141000,516493270,5080,5080,5080,5080,1
|
|
20230823,140900,516488190,5040,5080,5080,5040,3600
|
|
20230823,140800,498247350,5090,5090,5090,5090,0
|
|
20230823,140700,498247350,5090,5090,5090,5090,0
|
|
20230823,140600,498247350,5090,5090,5090,5090,30
|
|
20230823,140500,498094650,5090,5090,5090,5090,0
|
|
20230823,140400,498094650,5090,5090,5090,5090,0
|
|
20230823,140300,498094650,5090,5090,5090,5090,1
|
|
20230823,140200,498089560,5090,5090,5090,5090,0
|
|
20230823,140100,498089560,5090,5090,5090,5090,1
|
|
20230823,140000,498084470,5080,5080,5080,5080,6
|
|
20230823,135900,498053990,5090,5090,5090,5090,0
|
|
20230823,135800,498053990,5090,5090,5090,5090,1000
|
|
20230823,135700,492963990,5080,5080,5080,5080,0
|
|
20230823,135600,492963990,5080,5080,5080,5080,0
|
|
20230823,135500,492963990,5080,5080,5080,5080,0
|
|
20230823,135400,492963990,5080,5080,5080,5080,14
|
|
20230823,135300,492892870,5080,5080,5080,5080,0
|
|
20230823,135200,492892870,5080,5080,5080,5080,0
|
|
20230823,135100,492892870,5080,5080,5080,5080,0
|
|
20230823,135000,492892870,5080,5080,5080,5080,0
|
|
20230823,134900,492892870,5080,5080,5080,5080,0
|
|
20230823,134800,492892870,5080,5080,5080,5080,0
|
|
20230823,134700,492892870,5080,5080,5080,5080,200
|
|
20230823,134600,491876870,5070,5070,5070,5070,0
|
|
20230823,134500,491876870,5070,5070,5070,5070,2801
|
|
20230823,134400,477675800,5070,5070,5070,5070,0
|
|
20230823,134300,477675800,5070,5080,5080,5070,42
|
|
20230823,134200,477462770,5080,5080,5080,5080,0
|
|
20230823,134100,477462770,5080,5080,5080,5080,1
|
|
20230823,134000,477457690,5080,5080,5080,5080,1164
|
|
20230823,133900,471544570,5100,5100,5100,5100,0
|
|
20230823,133800,471544570,5100,5100,5100,5100,0
|
|
20230823,133700,471544570,5100,5100,5100,5100,0
|
|
20230823,133600,471544570,5100,5100,5100,5100,0
|
|
20230823,133500,471544570,5100,5100,5100,5100,1
|
|
20230823,133400,471539470,5090,5100,5100,5090,1075
|
|
20230823,133300,466067700,5100,5100,5100,5100,100
|
|
20230823,133200,465557700,5090,5090,5090,5090,9
|
|
20230823,133100,465511890,5090,5090,5090,5090,10
|
|
20230823,133000,465460990,5100,5100,5100,5100,0
|
|
20230823,132900,465460990,5100,5100,5100,5100,0
|
|
20230823,132800,465460990,5100,5100,5100,5100,0
|
|
20230823,132700,465460990,5100,5100,5100,5100,600
|
|
20230823,132600,462400990,5100,5100,5100,5100,0
|
|
20230823,132500,462400990,5100,5100,5100,5100,0
|
|
20230823,132400,462400990,5100,5100,5100,5100,0
|
|
20230823,132300,462400990,5100,5100,5100,5100,0
|
|
20230823,132200,462400990,5100,5100,5100,5100,520
|
|
20230823,132100,459748990,5100,5100,5100,5100,0
|
|
20230823,132000,459748990,5100,5100,5100,5100,0
|
|
20230823,131900,459748990,5100,5100,5100,5100,0
|
|
20230823,131800,459748990,5100,5100,5100,5100,0
|
|
20230823,131700,459748990,5100,5100,5100,5100,0
|
|
20230823,131600,459748990,5100,5100,5100,5100,0
|
|
20230823,131500,459748990,5100,5100,5100,5100,0
|
|
20230823,131400,459748990,5100,5100,5100,5100,0
|
|
20230823,131300,459748990,5100,5100,5100,5100,0
|
|
20230823,131200,459748990,5100,5100,5100,5100,0
|
|
20230823,131100,459748990,5100,5100,5100,5100,5
|
|
20230823,131000,459723490,5100,5100,5100,5100,0
|
|
20230823,130900,459723490,5100,5100,5100,5100,60
|
|
20230823,130800,459417490,5110,5110,5110,5110,5
|
|
20230823,130700,459391940,5110,5110,5110,5110,50
|
|
20230823,130600,459136440,5100,5100,5100,5100,0
|
|
20230823,130500,459136440,5100,5100,5100,5100,0
|
|
20230823,130400,459136440,5100,5100,5100,5100,0
|
|
20230823,130300,459136440,5100,5100,5100,5100,50
|
|
20230823,130200,458881440,5120,5120,5120,5120,0
|
|
20230823,130100,458881440,5120,5120,5120,5120,195
|
|
20230823,130000,457883040,5110,5110,5110,5110,0
|
|
20230823,125900,457883040,5110,5110,5110,5110,0
|
|
20230823,125800,457883040,5110,5090,5110,5090,1061
|
|
20230823,125700,452481830,5100,5100,5100,5100,5
|
|
20230823,125600,452456330,5090,5090,5090,5090,70
|
|
20230823,125500,452100030,5090,5090,5090,5090,0
|
|
20230823,125400,452100030,5090,5090,5090,5090,113
|
|
20230823,125300,451524860,5090,5100,5100,5090,200
|
|
20230823,125200,450506690,5120,5120,5120,5120,0
|
|
20230823,125100,450506690,5120,5120,5120,5120,0
|
|
20230823,125000,450506690,5120,5120,5120,5120,0
|
|
20230823,124900,450506690,5120,5120,5120,5120,0
|
|
20230823,124800,450506690,5120,5120,5120,5120,0
|
|
20230823,124700,450506690,5120,5120,5120,5120,0
|
|
20230823,124600,450506690,5120,5120,5120,5120,0
|
|
20230823,124500,450506690,5120,5120,5120,5120,0
|
|
20230823,124400,450506690,5120,5120,5120,5120,0
|
|
20230823,124300,450506690,5120,5120,5120,5120,6
|
|
20230823,124200,450475970,5120,5120,5120,5120,0
|
|
20230823,124100,450475970,5120,5120,5120,5120,0
|
|
20230823,124000,450475970,5120,5120,5120,5120,0
|
|
20230823,123900,450475970,5120,5120,5120,5120,0
|
|
20230823,123800,450475970,5120,5120,5120,5120,1
|
|
20230823,123700,450470850,5100,5110,5110,5100,500
|
|
20230823,123600,447919850,5120,5120,5120,5120,1
|
|
20230823,123500,447914730,5120,5110,5120,5110,101
|
|
20230823,123400,447398610,5100,5100,5100,5100,0
|
|
20230823,123300,447398610,5100,5100,5100,5100,0
|
|
20230823,123200,447398610,5100,5100,5100,5100,0
|
|
20230823,123100,447398610,5100,5100,5100,5100,0
|
|
20230823,123000,447398610,5100,5100,5100,5100,7
|
|
20230823,122900,447362910,5100,5100,5100,5100,0
|
|
20230823,122800,447362910,5100,5110,5110,5100,65
|
|
20230823,122700,447031390,5110,5110,5110,5110,0
|
|
20230823,122600,447031390,5110,5110,5110,5110,98
|
|
20230823,122500,446530610,5110,5110,5110,5110,39
|
|
20230823,122400,446331320,5110,5110,5110,5110,0
|
|
20230823,122300,446331320,5110,5110,5110,5110,10
|
|
20230823,122200,446280220,5090,5090,5090,5090,0
|
|
20230823,122100,446280220,5090,5090,5090,5090,200
|
|
20230823,122000,445262220,5090,5090,5090,5090,0
|
|
20230823,121900,445262220,5090,5090,5090,5090,200
|
|
20230823,121800,444244220,5090,5090,5090,5090,0
|
|
20230823,121700,444244220,5090,5090,5090,5090,0
|
|
20230823,121600,444244220,5090,5090,5090,5090,0
|
|
20230823,121500,444244220,5090,5090,5100,5090,190
|
|
20230823,121400,443276280,5090,5090,5090,5090,39
|
|
20230823,121300,443077770,5090,5090,5090,5090,105
|
|
20230823,121200,442543320,5090,5090,5090,5090,0
|
|
20230823,121100,442543320,5090,5090,5090,5090,0
|
|
20230823,121000,442543320,5090,5090,5090,5090,5
|
|
20230823,120900,442517870,5100,5100,5100,5100,53
|
|
20230823,120800,442247570,5100,5100,5100,5100,0
|
|
20230823,120700,442247570,5100,5100,5100,5100,0
|
|
20230823,120600,442247570,5100,5100,5100,5100,0
|
|
20230823,120500,442247570,5100,5100,5100,5100,0
|
|
20230823,120400,442247570,5100,5100,5100,5100,63
|
|
20230823,120300,441926270,5100,5100,5100,5100,0
|
|
20230823,120200,441926270,5100,5100,5100,5100,0
|
|
20230823,120100,441926270,5100,5100,5100,5100,0
|
|
20230823,120000,441926270,5100,5100,5100,5100,0
|
|
20230823,115900,441926270,5100,5100,5100,5100,0
|
|
20230823,115800,441926270,5100,5100,5100,5100,100
|
|
20230823,115700,441416270,5120,5120,5120,5120,0
|
|
20230823,115600,441416270,5120,5120,5120,5120,0
|
|
20230823,115500,441416270,5120,5120,5120,5120,0
|
|
20230823,115400,441416270,5120,5120,5120,5120,0
|
|
20230823,115300,441416270,5120,5100,5120,5100,96
|
|
20230823,115200,440926650,5120,5120,5120,5120,0
|
|
20230823,115100,440926650,5120,5120,5120,5120,0
|
|
20230823,115000,440926650,5120,5120,5120,5120,0
|
|
20230823,114900,440926650,5120,5120,5120,5120,0
|
|
20230823,114800,440926650,5120,5100,5120,5100,22
|
|
20230823,114700,440814430,5130,5130,5130,5130,0
|
|
20230823,114600,440814430,5130,5130,5130,5130,0
|
|
20230823,114500,440814430,5130,5100,5130,5100,8
|
|
20230823,114400,440773600,5130,5130,5130,5130,0
|
|
20230823,114300,440773600,5130,5130,5130,5130,1
|
|
20230823,114200,440768470,5120,5120,5120,5120,1010
|
|
20230823,114100,435597270,5120,5120,5120,5120,0
|
|
20230823,114000,435597270,5120,5100,5120,5100,599
|
|
20230823,113900,432542350,5100,5120,5120,5100,582
|
|
20230823,113800,429574030,5130,5130,5130,5130,0
|
|
20230823,113700,429574030,5130,5100,5130,5100,6
|
|
20230823,113600,429543400,5100,5100,5100,5100,0
|
|
20230823,113500,429543400,5100,5100,5100,5100,0
|
|
20230823,113400,429543400,5100,5100,5100,5100,0
|
|
20230823,113300,429543400,5100,5150,5150,5100,202
|
|
20230823,113200,428512440,5150,5140,5150,5140,2
|
|
20230823,113100,428502150,5150,5150,5150,5150,0
|
|
20230823,113000,428502150,5150,5150,5150,5150,2
|
|
20230823,112900,428491850,5120,5120,5120,5120,0
|
|
20230823,112800,428491850,5120,5120,5120,5120,1
|
|
20230823,112700,428486730,5160,5160,5160,5160,0
|
|
20230823,112600,428486730,5160,5160,5160,5160,0
|
|
20230823,112500,428486730,5160,5160,5160,5160,0
|
|
20230823,112400,428486730,5160,5160,5160,5160,164
|
|
20230823,112300,427640490,5150,5150,5150,5150,212
|
|
20230823,112200,426548690,5150,5150,5150,5150,0
|
|
20230823,112100,426548690,5150,5150,5150,5150,0
|
|
20230823,112000,426548690,5150,5150,5150,5150,500
|
|
20230823,111900,423973690,5150,5150,5150,5150,10
|
|
20230823,111800,423922190,5150,5150,5150,5150,0
|
|
20230823,111700,423922190,5150,5130,5150,5130,45
|
|
20230823,111600,423691240,5130,5130,5130,5130,0
|
|
20230823,111500,423691240,5130,5130,5130,5130,0
|
|
20230823,111400,423691240,5130,5130,5130,5130,0
|
|
20230823,111300,423691240,5130,5130,5130,5130,0
|
|
20230823,111200,423691240,5130,5100,5130,5100,253
|
|
20230823,111100,422400910,5100,5100,5100,5100,61
|
|
20230823,111000,422089810,5100,5100,5110,5100,307
|
|
20230823,110900,420524100,5100,5100,5110,5100,782
|
|
20230823,110800,416535830,5100,5110,5110,5100,540
|
|
20230823,110700,413777380,5110,5110,5110,5110,310
|
|
20230823,110600,412193280,5120,5120,5120,5120,139
|
|
20230823,110500,411481600,5120,5130,5130,5120,34
|
|
20230823,110400,411307320,5120,5120,5120,5120,1
|
|
20230823,110300,411302200,5130,5130,5130,5130,0
|
|
20230823,110200,411302200,5130,5130,5130,5130,150
|
|
20230823,110100,410532700,5120,5120,5120,5120,14
|
|
20230823,110000,410461020,5120,5120,5120,5120,71
|
|
20230823,105900,410097500,5120,5130,5130,5120,786
|
|
20230823,105800,406071010,5150,5150,5150,5150,0
|
|
20230823,105700,406071010,5150,5150,5150,5150,0
|
|
20230823,105600,406071010,5150,5150,5150,5150,0
|
|
20230823,105500,406071010,5150,5140,5150,5140,230
|
|
20230823,105400,404888800,5150,5150,5150,5150,0
|
|
20230823,105300,404888800,5150,5150,5150,5150,2
|
|
20230823,105200,404878500,5150,5150,5150,5150,15
|
|
20230823,105100,404801250,5170,5170,5170,5170,0
|
|
20230823,105000,404801250,5170,5170,5170,5170,0
|
|
20230823,104900,404801250,5170,5170,5170,5170,0
|
|
20230823,104800,404801250,5170,5170,5170,5170,0
|
|
20230823,104700,404801250,5170,5170,5170,5170,2
|
|
20230823,104600,404790910,5150,5160,5160,5150,33
|
|
20230823,104500,404620950,5160,5160,5160,5160,132
|
|
20230823,104400,403939830,5160,5160,5160,5160,48
|
|
20230823,104300,403692150,5160,5150,5160,5150,106
|
|
20230823,104200,403145230,5150,5150,5150,5150,0
|
|
20230823,104100,403145230,5150,5150,5150,5150,2
|
|
20230823,104000,403134930,5150,5150,5150,5150,5
|
|
20230823,103900,403109180,5160,5160,5160,5160,0
|
|
20230823,103800,403109180,5160,5160,5160,5160,19
|
|
20230823,103700,403011140,5160,5160,5160,5160,0
|
|
20230823,103600,403011140,5160,5160,5160,5160,2
|
|
20230823,103500,403000820,5160,5160,5160,5160,0
|
|
20230823,103400,403000820,5160,5160,5160,5160,0
|
|
20230823,103300,403000820,5160,5160,5160,5160,0
|
|
20230823,103200,403000820,5160,5160,5160,5160,1
|
|
20230823,103100,402995660,5130,5130,5130,5130,766
|
|
20230823,103000,399066080,5150,5150,5150,5150,0
|
|
20230823,102900,399066080,5150,5140,5150,5120,211
|
|
20230823,102800,397984610,5150,5150,5150,5150,0
|
|
20230823,102700,397984610,5150,5150,5150,5150,0
|
|
20230823,102600,397984610,5150,5150,5150,5140,53
|
|
20230823,102500,397711680,5150,5150,5150,5150,1
|
|
20230823,102400,397706530,5130,5130,5130,5130,100
|
|
20230823,102300,397193530,5130,5140,5140,5130,500
|
|
20230823,102200,394628480,5150,5150,5150,5150,464
|
|
20230823,102100,392238880,5170,5170,5170,5170,0
|
|
20230823,102000,392238880,5170,5170,5170,5170,16
|
|
20230823,101900,392156160,5160,5160,5160,5160,0
|
|
20230823,101800,392156160,5160,5170,5170,5160,199
|
|
20230823,101700,391129280,5160,5160,5160,5160,0
|
|
20230823,101600,391129280,5160,5160,5160,5160,6
|
|
20230823,101500,391098320,5170,5150,5170,5150,706
|
|
20230823,101400,387448420,5170,5170,5170,5170,0
|
|
20230823,101300,387448420,5170,5150,5170,5150,610
|
|
20230823,101200,384304720,5160,5160,5160,5160,10
|
|
20230823,101100,384253120,5150,5150,5150,5150,162
|
|
20230823,101000,383418820,5150,5150,5150,5150,10
|
|
20230823,100900,383367320,5150,5150,5150,5150,2
|
|
20230823,100800,383357020,5150,5150,5150,5150,5
|
|
20230823,100700,383331270,5150,5150,5150,5150,0
|
|
20230823,100600,383331270,5150,5150,5150,5150,5
|
|
20230823,100500,383305520,5130,5130,5130,5130,0
|
|
20230823,100400,383305520,5130,5130,5130,5130,133
|
|
20230823,100300,382623230,5160,5160,5160,5160,0
|
|
20230823,100200,382623230,5160,5140,5160,5140,1195
|
|
20230823,100100,376470370,5140,5130,5140,5130,88
|
|
20230823,100000,376018820,5120,5120,5120,5120,0
|
|
20230823,095900,376018820,5120,5120,5120,5120,0
|
|
20230823,095800,376018820,5120,5120,5120,5120,0
|
|
20230823,095700,376018820,5120,5120,5120,5120,200
|
|
20230823,095600,374994820,5130,5130,5130,5130,100
|
|
20230823,095500,374481820,5130,5130,5130,5130,100
|
|
20230823,095400,373968820,5130,5130,5130,5130,0
|
|
20230823,095300,373968820,5130,5130,5130,5130,1
|
|
20230823,095200,373963690,5130,5120,5130,5120,1202
|
|
20230823,095100,367809440,5130,5130,5130,5130,28
|
|
20230823,095000,367665800,5130,5130,5130,5130,289
|
|
20230823,094900,366183230,5130,5130,5130,5130,41
|
|
20230823,094800,365972900,5130,5130,5130,5130,6
|
|
20230823,094700,365942120,5120,5130,5130,5120,310
|
|
20230823,094600,364353420,5160,5150,5160,5150,451
|
|
20230823,094500,362030760,5150,5150,5150,5150,29
|
|
20230823,094400,361881410,5150,5140,5150,5140,9
|
|
20230823,094300,361835080,5130,5130,5140,5130,746
|
|
20230823,094200,358008090,5130,5130,5130,5130,465
|
|
20230823,094100,355622640,5150,5130,5150,5130,239
|
|
20230823,094000,354396550,5150,5170,5170,5140,1955
|
|
20230823,093900,344347690,5170,5130,5170,5130,98
|
|
20230823,093800,343844780,5130,5120,5130,5120,3
|
|
20230823,093700,343829400,5130,5130,5130,5130,282
|
|
20230823,093600,342382740,5140,5170,5170,5140,1097
|
|
20230823,093500,336742980,5150,5160,5160,5150,260
|
|
20230823,093400,335403040,5160,5160,5160,5160,86
|
|
20230823,093300,334959280,5160,5160,5160,5160,1
|
|
20230823,093200,334954120,5160,5150,5160,5150,22
|
|
20230823,093100,334840610,5150,5160,5160,5150,310
|
|
20230823,093000,333243110,5190,5190,5190,5190,36
|
|
20230823,092900,333056270,5190,5170,5190,5170,302
|
|
20230823,092800,331491940,5170,5140,5170,5140,301
|
|
20230823,092700,329943980,5140,5130,5160,5130,453
|
|
20230823,092600,327615860,5140,5150,5150,5130,320
|
|
20230823,092500,325970920,5180,5160,5190,5140,1112
|
|
20230823,092400,320232900,5160,5170,5170,5160,444
|
|
20230823,092300,317940880,5180,5180,5180,5180,0
|
|
20230823,092200,317940880,5180,5190,5200,5170,2518
|
|
20230823,092100,304901200,5200,5190,5200,5180,1957
|
|
20230823,092000,294743540,5200,5190,5200,5180,434
|
|
20230823,091900,292492060,5200,5200,5210,5180,461
|
|
20230823,091800,290094970,5200,5220,5220,5190,743
|
|
20230823,091700,286229860,5220,5220,5220,5180,2809
|
|
20230823,091600,271641190,5220,5260,5260,5200,3289
|
|
20230823,091500,254469670,5260,5240,5260,5240,2406
|
|
20230823,091400,241853070,5240,5230,5240,5200,2934
|
|
20230823,091300,226567240,5230,5250,5310,5180,14437
|
|
20230823,091200,150629760,5250,5330,5330,5220,7153
|
|
20230823,091100,113041610,5330,5250,5350,5220,12180
|
|
20230823,091000,48657080,5230,5160,5320,5160,3791
|
|
20230823,090900,28859920,5170,5140,5170,5130,2776
|
|
20230823,090800,14525070,5160,5120,5180,5120,579
|
|
20230823,090700,11544750,5130,5100,5130,5100,522
|
|
20230823,090600,8874450,5100,5060,5100,5060,342
|
|
20230823,090500,7139620,5050,5050,5050,5050,0
|
|
20230823,090400,7139620,5050,5040,5050,5040,152
|
|
20230823,090300,6373300,5000,5000,5000,5000,0
|
|
20230823,090200,6373300,5000,5010,5010,5000,224
|
|
20230823,090100,5253170,5010,5070,5070,5010,625
|
|
20230823,090000,2107360,5040,5090,5090,5040,417
|