594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185100,1076484130,5440,5440,5440,5440,3845
|
|
20230807,185000,1076484130,5440,5440,5440,5440,0
|
|
20230807,184900,1076484130,5440,5440,5440,5440,0
|
|
20230807,184800,1076484130,5440,5440,5440,5440,0
|
|
20230807,184700,1076484130,5440,5440,5440,5440,0
|
|
20230807,184600,1076484130,5440,5440,5440,5440,0
|
|
20230807,184500,1076484130,5440,5440,5440,5440,0
|
|
20230807,184400,1076484130,5440,5440,5440,5440,0
|
|
20230807,184300,1076484130,5440,5440,5440,5440,0
|
|
20230807,184200,1076484130,5440,5440,5440,5440,0
|
|
20230807,184100,1076484130,5440,5440,5440,5440,0
|
|
20230807,184000,1076484130,5440,5440,5440,5440,0
|
|
20230807,183900,1076484130,5440,5440,5440,5440,0
|
|
20230807,183800,1076484130,5440,5440,5440,5440,0
|
|
20230807,183700,1076484130,5440,5440,5440,5440,0
|
|
20230807,183600,1076484130,5440,5440,5440,5440,0
|
|
20230807,183500,1076484130,5440,5440,5440,5440,0
|
|
20230807,183400,1076484130,5440,5440,5440,5440,0
|
|
20230807,183300,1076484130,5440,5440,5440,5440,0
|
|
20230807,183200,1076484130,5440,5440,5440,5440,0
|
|
20230807,183100,1076484130,5440,5440,5440,5440,0
|
|
20230807,183000,1076484130,5440,5440,5440,5440,0
|
|
20230807,182900,1076484130,5440,5440,5440,5440,0
|
|
20230807,182800,1076484130,5440,5440,5440,5440,0
|
|
20230807,182700,1076484130,5440,5440,5440,5440,0
|
|
20230807,182600,1076484130,5440,5440,5440,5440,0
|
|
20230807,182500,1076484130,5440,5440,5440,5440,0
|
|
20230807,182400,1076484130,5440,5440,5440,5440,0
|
|
20230807,182300,1076484130,5440,5440,5440,5440,0
|
|
20230807,182200,1076484130,5440,5440,5440,5440,0
|
|
20230807,182100,1076484130,5440,5440,5440,5440,3845
|
|
20230807,182000,1076484130,5440,5440,5440,5440,0
|
|
20230807,181900,1076484130,5440,5440,5440,5440,0
|
|
20230807,181800,1076484130,5440,5440,5440,5440,0
|
|
20230807,181700,1076484130,5440,5440,5440,5440,0
|
|
20230807,181600,1076484130,5440,5440,5440,5440,0
|
|
20230807,181500,1076484130,5440,5440,5440,5440,0
|
|
20230807,181400,1076484130,5440,5440,5440,5440,0
|
|
20230807,181300,1076484130,5440,5440,5440,5440,0
|
|
20230807,181200,1076484130,5440,5440,5440,5440,0
|
|
20230807,181100,1076484130,5440,5440,5440,5440,0
|
|
20230807,181000,1076484130,5440,5440,5440,5440,0
|
|
20230807,180900,1076484130,5440,5440,5440,5440,0
|
|
20230807,180800,1076484130,5440,5440,5440,5440,0
|
|
20230807,180700,1076484130,5440,5440,5440,5440,0
|
|
20230807,180600,1076484130,5440,5440,5440,5440,0
|
|
20230807,180500,1076484130,5440,5440,5440,5440,0
|
|
20230807,180400,1076484130,5440,5440,5440,5440,0
|
|
20230807,180300,1076484130,5440,5440,5440,5440,0
|
|
20230807,180200,1076484130,5440,5440,5440,5440,0
|
|
20230807,180100,1076484130,5440,5440,5440,5440,0
|
|
20230807,180000,1076484130,5440,5440,5440,5440,0
|
|
20230807,175900,1076484130,5440,5440,5440,5440,0
|
|
20230807,175800,1076484130,5440,5440,5440,5440,0
|
|
20230807,175700,1076484130,5440,5440,5440,5440,0
|
|
20230807,175600,1076484130,5440,5440,5440,5440,0
|
|
20230807,175500,1076484130,5440,5440,5440,5440,0
|
|
20230807,175400,1076484130,5440,5440,5440,5440,0
|
|
20230807,175300,1076484130,5440,5440,5440,5440,0
|
|
20230807,175200,1076484130,5440,5440,5440,5440,0
|
|
20230807,175100,1076484130,5440,5440,5440,5440,3845
|
|
20230807,175000,1076484130,5440,5440,5440,5440,0
|
|
20230807,174900,1076484130,5440,5440,5440,5440,0
|
|
20230807,174800,1076484130,5440,5440,5440,5440,0
|
|
20230807,174700,1076484130,5440,5440,5440,5440,0
|
|
20230807,174600,1076484130,5440,5440,5440,5440,0
|
|
20230807,174500,1076484130,5440,5440,5440,5440,0
|
|
20230807,174400,1076484130,5440,5440,5440,5440,0
|
|
20230807,174300,1076484130,5440,5440,5440,5440,0
|
|
20230807,174200,1076484130,5440,5440,5440,5440,0
|
|
20230807,174100,1076484130,5440,5440,5440,5440,0
|
|
20230807,174000,1076484130,5440,5440,5440,5440,0
|
|
20230807,173900,1076484130,5440,5440,5440,5440,0
|
|
20230807,173800,1076484130,5440,5440,5440,5440,0
|
|
20230807,173700,1076484130,5440,5440,5440,5440,0
|
|
20230807,173600,1076484130,5440,5440,5440,5440,0
|
|
20230807,173500,1076484130,5440,5440,5440,5440,0
|
|
20230807,173400,1076484130,5440,5440,5440,5440,0
|
|
20230807,173300,1076484130,5440,5440,5440,5440,0
|
|
20230807,173200,1076484130,5440,5440,5440,5440,0
|
|
20230807,173100,1076484130,5440,5440,5440,5440,0
|
|
20230807,173000,1076484130,5440,5440,5440,5440,0
|
|
20230807,172900,1076484130,5440,5440,5440,5440,0
|
|
20230807,172800,1076484130,5440,5440,5440,5440,0
|
|
20230807,172700,1076484130,5440,5440,5440,5440,0
|
|
20230807,172600,1076484130,5440,5440,5440,5440,0
|
|
20230807,172500,1076484130,5440,5440,5440,5440,0
|
|
20230807,172400,1076484130,5440,5440,5440,5440,0
|
|
20230807,172300,1076484130,5440,5440,5440,5440,0
|
|
20230807,172200,1076484130,5440,5440,5440,5440,0
|
|
20230807,172100,1076484130,5440,5440,5440,5440,3845
|
|
20230807,172000,1076484130,5440,5440,5440,5440,0
|
|
20230807,171900,1076484130,5440,5440,5440,5440,0
|
|
20230807,171800,1076484130,5440,5440,5440,5440,0
|
|
20230807,171700,1076484130,5440,5440,5440,5440,0
|
|
20230807,171600,1076484130,5440,5440,5440,5440,0
|
|
20230807,171500,1076484130,5440,5440,5440,5440,0
|
|
20230807,171400,1076484130,5440,5440,5440,5440,0
|
|
20230807,171300,1076484130,5440,5440,5440,5440,0
|
|
20230807,171200,1076484130,5440,5440,5440,5440,0
|
|
20230807,171100,1076484130,5440,5440,5440,5440,0
|
|
20230807,171000,1076484130,5440,5440,5440,5440,0
|
|
20230807,170900,1076484130,5440,5440,5440,5440,0
|
|
20230807,170800,1076484130,5440,5440,5440,5440,0
|
|
20230807,170700,1076484130,5440,5440,5440,5440,0
|
|
20230807,170600,1076484130,5440,5440,5440,5440,0
|
|
20230807,170500,1076484130,5440,5440,5440,5440,0
|
|
20230807,170400,1076484130,5440,5440,5440,5440,0
|
|
20230807,170300,1076484130,5440,5440,5440,5440,0
|
|
20230807,170200,1076484130,5440,5440,5440,5440,0
|
|
20230807,170100,1076484130,5440,5440,5440,5440,0
|
|
20230807,170000,1076484130,5440,5440,5440,5440,0
|
|
20230807,165900,1076484130,5440,5440,5440,5440,0
|
|
20230807,165800,1076484130,5440,5440,5440,5440,0
|
|
20230807,165700,1076484130,5440,5440,5440,5440,0
|
|
20230807,165600,1076484130,5440,5440,5440,5440,0
|
|
20230807,165500,1076484130,5440,5440,5440,5440,0
|
|
20230807,165400,1076484130,5440,5440,5440,5440,0
|
|
20230807,165300,1076484130,5440,5440,5440,5440,0
|
|
20230807,165200,1076484130,5440,5440,5440,5440,0
|
|
20230807,165100,1076484130,5440,5440,5440,5440,3845
|
|
20230807,165000,1076484130,5440,5440,5440,5440,0
|
|
20230807,164900,1076484130,5440,5440,5440,5440,0
|
|
20230807,164800,1076484130,5440,5440,5440,5440,0
|
|
20230807,164700,1076484130,5440,5440,5440,5440,0
|
|
20230807,164600,1076484130,5440,5440,5440,5440,0
|
|
20230807,164500,1076484130,5440,5440,5440,5440,0
|
|
20230807,164400,1076484130,5440,5440,5440,5440,0
|
|
20230807,164300,1076484130,5440,5440,5440,5440,0
|
|
20230807,164200,1076484130,5440,5440,5440,5440,0
|
|
20230807,164100,1076484130,5440,5440,5440,5440,0
|
|
20230807,164000,1076484130,5440,5440,5440,5440,0
|
|
20230807,163900,1076484130,5440,5440,5440,5440,0
|
|
20230807,163800,1076484130,5440,5440,5440,5440,0
|
|
20230807,163700,1076484130,5440,5440,5440,5440,0
|
|
20230807,163600,1076484130,5440,5440,5440,5440,0
|
|
20230807,163500,1076484130,5440,5440,5440,5440,0
|
|
20230807,163400,1076484130,5440,5440,5440,5440,0
|
|
20230807,163300,1076484130,5440,5440,5440,5440,0
|
|
20230807,163200,1076484130,5440,5440,5440,5440,0
|
|
20230807,163100,1076484130,5440,5440,5440,5440,0
|
|
20230807,163000,1076484130,5440,5440,5440,5440,0
|
|
20230807,162900,1076484130,5440,5440,5440,5440,0
|
|
20230807,162800,1076484130,5440,5440,5440,5440,0
|
|
20230807,162700,1076484130,5440,5440,5440,5440,0
|
|
20230807,162600,1076484130,5440,5440,5440,5440,0
|
|
20230807,162500,1076484130,5440,5440,5440,5440,0
|
|
20230807,162400,1076484130,5440,5440,5440,5440,0
|
|
20230807,162300,1076484130,5440,5440,5440,5440,0
|
|
20230807,162200,1076484130,5440,5440,5440,5440,0
|
|
20230807,162100,1076484130,5440,5440,5440,5440,3845
|
|
20230807,162000,1076484130,5440,5440,5440,5440,0
|
|
20230807,161900,1076484130,5440,5440,5440,5440,0
|
|
20230807,161800,1076484130,5440,5440,5440,5440,0
|
|
20230807,161700,1076484130,5440,5440,5440,5440,0
|
|
20230807,161600,1076484130,5440,5440,5440,5440,0
|
|
20230807,161500,1076484130,5440,5440,5440,5440,0
|
|
20230807,161400,1076484130,5440,5440,5440,5440,0
|
|
20230807,161300,1076484130,5440,5440,5440,5440,0
|
|
20230807,161200,1076484130,5440,5440,5440,5440,0
|
|
20230807,161100,1076484130,5440,5440,5440,5440,0
|
|
20230807,161000,1076484130,5440,5440,5440,5440,0
|
|
20230807,160900,1076484130,5440,5440,5440,5440,0
|
|
20230807,160800,1076484130,5440,5440,5440,5440,0
|
|
20230807,160700,1076484130,5440,5440,5440,5440,0
|
|
20230807,160600,1076484130,5440,5440,5440,5440,0
|
|
20230807,160500,1076484130,5440,5440,5440,5440,0
|
|
20230807,160400,1076484130,5440,5440,5440,5440,0
|
|
20230807,160300,1076484130,5440,5440,5440,5440,0
|
|
20230807,160200,1076484130,5440,5440,5440,5440,0
|
|
20230807,160100,1076484130,5440,5440,5440,5440,0
|
|
20230807,160000,1076484130,5440,5440,5440,5440,0
|
|
20230807,155900,1076484130,5440,5440,5440,5440,0
|
|
20230807,155800,1076484130,5440,5440,5440,5440,0
|
|
20230807,155700,1076484130,5440,5440,5440,5440,0
|
|
20230807,155600,1076484130,5440,5440,5440,5440,0
|
|
20230807,155500,1076484130,5440,5440,5440,5440,0
|
|
20230807,155400,1076484130,5440,5440,5440,5440,0
|
|
20230807,155300,1076484130,5440,5440,5440,5440,0
|
|
20230807,155200,1076484130,5440,5440,5440,5440,0
|
|
20230807,155100,1076484130,5440,5440,5440,5440,3845
|
|
20230807,155000,1076484130,5440,5440,5440,5440,0
|
|
20230807,154900,1076484130,5440,5440,5440,5440,0
|
|
20230807,154800,1076484130,5440,5440,5440,5440,0
|
|
20230807,154700,1076484130,5440,5440,5440,5440,0
|
|
20230807,154600,1076484130,5440,5440,5440,5440,0
|
|
20230807,154500,1076484130,5440,5440,5440,5440,0
|
|
20230807,154400,1076484130,5440,5440,5440,5440,0
|
|
20230807,154300,1076484130,5440,5440,5440,5440,0
|
|
20230807,154200,1076484130,5440,5440,5440,5440,0
|
|
20230807,154100,1076484130,5440,5440,5440,5440,0
|
|
20230807,154000,1076484130,5440,5440,5440,5440,0
|
|
20230807,153900,1076484130,5440,5440,5440,5440,0
|
|
20230807,153800,1076484130,5440,5440,5440,5440,0
|
|
20230807,153700,1076484130,5440,5440,5440,5440,0
|
|
20230807,153600,1076484130,5440,5440,5440,5440,0
|
|
20230807,153500,1076484130,5440,5440,5440,5440,0
|
|
20230807,153400,1076484130,5440,5440,5440,5440,0
|
|
20230807,153300,1076484130,5440,5440,5440,5440,0
|
|
20230807,153200,1076484130,5440,5440,5440,5440,0
|
|
20230807,153100,1076484130,5440,5440,5440,5440,0
|
|
20230807,153000,1076484130,5440,5440,5440,5440,3845
|
|
20230807,152900,1055567330,5440,5440,5440,5440,0
|
|
20230807,152800,1055567330,5440,5440,5440,5440,0
|
|
20230807,152700,1055567330,5440,5440,5440,5440,0
|
|
20230807,152600,1055567330,5440,5440,5440,5440,0
|
|
20230807,152500,1055567330,5440,5440,5440,5440,0
|
|
20230807,152400,1055567330,5440,5440,5440,5440,0
|
|
20230807,152300,1055567330,5440,5440,5440,5440,0
|
|
20230807,152200,1055567330,5440,5440,5440,5440,0
|
|
20230807,152100,1055567330,5440,5440,5440,5440,0
|
|
20230807,152000,1055567330,5440,5440,5440,5440,0
|
|
20230807,151900,1055567330,5440,5430,5440,5430,2
|
|
20230807,151800,1055556460,5380,5400,5400,5380,568
|
|
20230807,151700,1052492800,5370,5440,5440,5370,6243
|
|
20230807,151600,1018790460,5440,5450,5450,5440,345
|
|
20230807,151500,1016910590,5450,5470,5470,5450,755
|
|
20230807,151400,1012790740,5470,5470,5470,5470,0
|
|
20230807,151300,1012790740,5470,5470,5470,5470,231
|
|
20230807,151200,1011527170,5470,5470,5470,5470,101
|
|
20230807,151100,1010974700,5470,5470,5470,5470,0
|
|
20230807,151000,1010974700,5470,5450,5470,5420,1028
|
|
20230807,150900,1005378810,5450,5460,5470,5450,755
|
|
20230807,150800,1001256060,5450,5450,5450,5450,500
|
|
20230807,150700,998531060,5470,5430,5470,5430,550
|
|
20230807,150600,995522960,5440,5440,5440,5440,0
|
|
20230807,150500,995522960,5440,5440,5440,5440,289
|
|
20230807,150400,993950800,5430,5440,5440,5430,782
|
|
20230807,150300,989699540,5440,5450,5450,5440,272
|
|
20230807,150200,988218860,5450,5450,5450,5450,428
|
|
20230807,150100,985886260,5450,5450,5450,5450,0
|
|
20230807,150000,985886260,5450,5450,5450,5450,1
|
|
20230807,145900,985880810,5450,5450,5450,5450,0
|
|
20230807,145800,985880810,5450,5470,5490,5450,1001
|
|
20230807,145700,980416660,5480,5480,5480,5480,0
|
|
20230807,145600,980416660,5480,5480,5480,5480,31
|
|
20230807,145500,980246780,5480,5480,5480,5480,2
|
|
20230807,145400,980235820,5480,5480,5480,5480,77
|
|
20230807,145300,979813860,5480,5480,5480,5480,0
|
|
20230807,145200,979813860,5480,5480,5480,5480,0
|
|
20230807,145100,979813860,5480,5480,5480,5480,0
|
|
20230807,145000,979813860,5480,5480,5480,5480,0
|
|
20230807,144900,979813860,5480,5480,5480,5480,0
|
|
20230807,144800,979813860,5480,5480,5480,5480,0
|
|
20230807,144700,979813860,5480,5480,5480,5480,51
|
|
20230807,144600,979534380,5460,5460,5460,5460,1
|
|
20230807,144500,979528920,5460,5460,5460,5460,20
|
|
20230807,144400,979419720,5460,5460,5460,5460,0
|
|
20230807,144300,979419720,5460,5460,5460,5460,0
|
|
20230807,144200,979419720,5460,5460,5460,5460,0
|
|
20230807,144100,979419720,5460,5470,5470,5460,300
|
|
20230807,144000,977781110,5470,5470,5470,5470,0
|
|
20230807,143900,977781110,5470,5470,5470,5470,3
|
|
20230807,143800,977764700,5470,5470,5470,5470,0
|
|
20230807,143700,977764700,5470,5470,5470,5470,87
|
|
20230807,143600,977288810,5470,5470,5470,5470,5
|
|
20230807,143500,977261460,5470,5470,5470,5470,0
|
|
20230807,143400,977261460,5470,5470,5470,5470,0
|
|
20230807,143300,977261460,5470,5470,5470,5470,0
|
|
20230807,143200,977261460,5470,5470,5470,5470,0
|
|
20230807,143100,977261460,5470,5470,5470,5470,12
|
|
20230807,143000,977195820,5470,5470,5470,5470,2
|
|
20230807,142900,977184880,5470,5470,5470,5470,64
|
|
20230807,142800,976834800,5460,5460,5460,5460,0
|
|
20230807,142700,976834800,5460,5450,5460,5450,171
|
|
20230807,142600,975902170,5450,5450,5450,5450,157
|
|
20230807,142500,975046520,5450,5450,5450,5450,7
|
|
20230807,142400,975008370,5450,5450,5450,5450,744
|
|
20230807,142300,970953570,5440,5430,5440,5430,504
|
|
20230807,142200,968212300,5430,5420,5430,5420,650
|
|
20230807,142100,964687300,5410,5400,5410,5400,1026
|
|
20230807,142000,959138860,5400,5400,5400,5400,90
|
|
20230807,141900,958652860,5400,5390,5400,5390,600
|
|
20230807,141800,955413780,5370,5390,5390,5370,25
|
|
20230807,141700,955279430,5360,5360,5360,5360,584
|
|
20230807,141600,952149190,5370,5370,5370,5350,1244
|
|
20230807,141500,945478910,5370,5410,5410,5370,130
|
|
20230807,141400,944780770,5350,5340,5370,5340,4900
|
|
20230807,141300,918534490,5340,5380,5390,5340,9439
|
|
20230807,141200,867987200,5380,5400,5400,5350,9542
|
|
20230807,141100,816878760,5420,5450,5450,5420,1485
|
|
20230807,141000,808815470,5460,5470,5470,5460,1455
|
|
20230807,140900,800864600,5470,5400,5470,5380,5911
|
|
20230807,140800,768872830,5400,5510,5510,5400,17312
|
|
20230807,140700,674532320,5550,5550,5550,5550,0
|
|
20230807,140600,674532320,5550,5550,5550,5550,0
|
|
20230807,140500,674532320,5550,5550,5550,5540,84
|
|
20230807,140400,674066480,5510,5510,5510,5510,1
|
|
20230807,140300,674060970,5460,5470,5470,5440,3213
|
|
20230807,140200,656524820,5470,5510,5510,5460,11349
|
|
20230807,140100,594153020,5520,5580,5580,5520,2358
|
|
20230807,140000,581112320,5560,5560,5560,5560,100
|
|
20230807,135900,580556320,5590,5590,5590,5590,189
|
|
20230807,135800,579499810,5600,5600,5600,5600,0
|
|
20230807,135700,579499810,5600,5600,5600,5600,0
|
|
20230807,135600,579499810,5600,5600,5600,5600,0
|
|
20230807,135500,579499810,5600,5600,5600,5600,0
|
|
20230807,135400,579499810,5600,5600,5600,5600,0
|
|
20230807,135300,579499810,5600,5600,5600,5600,0
|
|
20230807,135200,579499810,5600,5600,5600,5600,0
|
|
20230807,135100,579499810,5600,5600,5600,5600,0
|
|
20230807,135000,579499810,5600,5600,5600,5600,0
|
|
20230807,134900,579499810,5600,5600,5600,5600,34
|
|
20230807,134800,579309410,5600,5600,5600,5600,0
|
|
20230807,134700,579309410,5600,5600,5600,5600,0
|
|
20230807,134600,579309410,5600,5600,5600,5600,0
|
|
20230807,134500,579309410,5600,5540,5600,5540,438
|
|
20230807,134400,576861230,5550,5550,5550,5550,0
|
|
20230807,134300,576861230,5550,5610,5610,5550,2218
|
|
20230807,134200,564525500,5620,5620,5620,5620,13
|
|
20230807,134100,564452440,5630,5630,5630,5630,221
|
|
20230807,134000,563208210,5650,5650,5650,5650,111
|
|
20230807,133900,562581060,5630,5670,5680,5630,750
|
|
20230807,133800,558343810,5680,5660,5680,5650,1198
|
|
20230807,133700,551554710,5660,5640,5660,5640,2761
|
|
20230807,133600,535927570,5660,5660,5660,5660,17
|
|
20230807,133500,535831350,5670,5670,5670,5670,100
|
|
20230807,133400,535264350,5680,5640,5680,5640,1508
|
|
20230807,133300,526720720,5680,5600,5680,5600,1595
|
|
20230807,133200,517693920,5670,5530,5680,5530,7212
|
|
20230807,133100,477329250,5480,5480,5480,5480,0
|
|
20230807,133000,477329250,5480,5480,5480,5480,0
|
|
20230807,132900,477329250,5480,5480,5480,5480,1
|
|
20230807,132800,477323770,5530,5530,5530,5530,0
|
|
20230807,132700,477323770,5530,5520,5530,5510,700
|
|
20230807,132600,473453400,5530,5510,5530,5510,454
|
|
20230807,132500,470946650,5520,5520,5520,5520,0
|
|
20230807,132400,470946650,5520,5520,5520,5520,0
|
|
20230807,132300,470946650,5520,5520,5520,5520,0
|
|
20230807,132200,470946650,5520,5500,5520,5490,400
|
|
20230807,132100,468741710,5510,5510,5510,5510,50
|
|
20230807,132000,468466210,5520,5520,5520,5520,0
|
|
20230807,131900,468466210,5520,5520,5520,5520,0
|
|
20230807,131800,468466210,5520,5480,5520,5480,280
|
|
20230807,131700,466928660,5460,5460,5460,5460,0
|
|
20230807,131600,466928660,5460,5460,5460,5460,1
|
|
20230807,131500,466923200,5430,5460,5460,5430,4314
|
|
20230807,131400,443490130,5480,5480,5480,5480,0
|
|
20230807,131300,443490130,5480,5480,5480,5480,0
|
|
20230807,131200,443490130,5480,5480,5480,5480,0
|
|
20230807,131100,443490130,5480,5470,5480,5470,685
|
|
20230807,131000,439736340,5470,5470,5470,5470,139
|
|
20230807,130900,438976010,5470,5470,5470,5440,2477
|
|
20230807,130800,425444000,5450,5460,5460,5450,2000
|
|
20230807,130700,414535000,5480,5490,5500,5480,812
|
|
20230807,130600,410078250,5470,5460,5480,5450,7275
|
|
20230807,130500,370373200,5460,5470,5470,5460,5000
|
|
20230807,130400,343070460,5500,5500,5500,5470,5600
|
|
20230807,130300,312417090,5510,5490,5510,5470,5009
|
|
20230807,130200,285012840,5470,5500,5500,5470,5500
|
|
20230807,130100,254900460,5500,5520,5520,5500,2010
|
|
20230807,130000,243841630,5520,5540,5540,5520,137
|
|
20230807,125900,243083570,5550,5550,5550,5550,0
|
|
20230807,125800,243083570,5550,5550,5550,5550,1
|
|
20230807,125700,243078020,5540,5540,5540,5540,0
|
|
20230807,125600,243078020,5540,5540,5540,5540,0
|
|
20230807,125500,243078020,5540,5540,5540,5540,0
|
|
20230807,125400,243078020,5540,5540,5540,5540,16
|
|
20230807,125300,242989380,5540,5540,5540,5540,44
|
|
20230807,125200,242745620,5540,5540,5540,5540,80
|
|
20230807,125100,242302420,5510,5510,5510,5510,0
|
|
20230807,125000,242302420,5510,5510,5510,5510,0
|
|
20230807,124900,242302420,5510,5510,5510,5510,0
|
|
20230807,124800,242302420,5510,5510,5510,5510,0
|
|
20230807,124700,242302420,5510,5530,5530,5510,628
|
|
20230807,124600,238835780,5550,5550,5550,5550,0
|
|
20230807,124500,238835780,5550,5550,5550,5550,0
|
|
20230807,124400,238835780,5550,5550,5550,5550,0
|
|
20230807,124300,238835780,5550,5550,5550,5550,2
|
|
20230807,124200,238824680,5530,5530,5530,5530,0
|
|
20230807,124100,238824680,5530,5530,5530,5530,0
|
|
20230807,124000,238824680,5530,5530,5530,5530,0
|
|
20230807,123900,238824680,5530,5530,5530,5530,0
|
|
20230807,123800,238824680,5530,5530,5530,5530,30
|
|
20230807,123700,238658780,5520,5520,5520,5520,0
|
|
20230807,123600,238658780,5520,5520,5520,5520,70
|
|
20230807,123500,238272380,5520,5520,5520,5520,0
|
|
20230807,123400,238272380,5520,5520,5520,5520,430
|
|
20230807,123300,235898780,5490,5490,5490,5490,0
|
|
20230807,123200,235898780,5490,5490,5490,5490,0
|
|
20230807,123100,235898780,5490,5490,5490,5490,0
|
|
20230807,123000,235898780,5490,5490,5490,5490,0
|
|
20230807,122900,235898780,5490,5500,5500,5490,447
|
|
20230807,122800,233440450,5490,5490,5490,5490,0
|
|
20230807,122700,233440450,5490,5510,5510,5490,276
|
|
20230807,122600,231921610,5520,5520,5520,5520,0
|
|
20230807,122500,231921610,5520,5520,5520,5520,0
|
|
20230807,122400,231921610,5520,5520,5520,5520,20
|
|
20230807,122300,231811210,5510,5510,5510,5510,0
|
|
20230807,122200,231811210,5510,5510,5510,5510,0
|
|
20230807,122100,231811210,5510,5510,5510,5510,100
|
|
20230807,122000,231260210,5500,5500,5500,5500,0
|
|
20230807,121900,231260210,5500,5500,5500,5500,0
|
|
20230807,121800,231260210,5500,5500,5500,5500,0
|
|
20230807,121700,231260210,5500,5500,5500,5500,0
|
|
20230807,121600,231260210,5500,5500,5500,5500,0
|
|
20230807,121500,231260210,5500,5500,5500,5500,17
|
|
20230807,121400,231166710,5500,5500,5500,5500,570
|
|
20230807,121300,228031710,5500,5500,5500,5500,0
|
|
20230807,121200,228031710,5500,5500,5500,5500,0
|
|
20230807,121100,228031710,5500,5500,5500,5500,101
|
|
20230807,121000,227476210,5500,5500,5500,5500,0
|
|
20230807,120900,227476210,5500,5500,5500,5500,2
|
|
20230807,120800,227465210,5500,5500,5500,5500,1
|
|
20230807,120700,227459710,5500,5500,5500,5500,0
|
|
20230807,120600,227459710,5500,5500,5500,5500,0
|
|
20230807,120500,227459710,5500,5500,5500,5500,0
|
|
20230807,120400,227459710,5500,5500,5500,5500,0
|
|
20230807,120300,227459710,5500,5500,5500,5500,0
|
|
20230807,120200,227459710,5500,5500,5500,5500,0
|
|
20230807,120100,227459710,5500,5500,5500,5500,0
|
|
20230807,120000,227459710,5500,5500,5500,5500,0
|
|
20230807,115900,227459710,5500,5500,5500,5500,0
|
|
20230807,115800,227459710,5500,5500,5500,5500,0
|
|
20230807,115700,227459710,5500,5500,5500,5500,0
|
|
20230807,115600,227459710,5500,5500,5500,5500,0
|
|
20230807,115500,227459710,5500,5500,5500,5500,0
|
|
20230807,115400,227459710,5500,5500,5500,5500,0
|
|
20230807,115300,227459710,5500,5500,5500,5500,0
|
|
20230807,115200,227459710,5500,5500,5500,5500,0
|
|
20230807,115100,227459710,5500,5500,5500,5500,1
|
|
20230807,115000,227454210,5490,5490,5490,5490,0
|
|
20230807,114900,227454210,5490,5490,5490,5490,0
|
|
20230807,114800,227454210,5490,5490,5490,5490,0
|
|
20230807,114700,227454210,5490,5490,5490,5460,8773
|
|
20230807,114600,179414370,5500,5540,5540,5500,5000
|
|
20230807,114500,151873500,5540,5540,5540,5540,0
|
|
20230807,114400,151873500,5540,5540,5540,5540,0
|
|
20230807,114300,151873500,5540,5540,5540,5540,1
|
|
20230807,114200,151867960,5540,5540,5540,5540,0
|
|
20230807,114100,151867960,5540,5540,5540,5540,0
|
|
20230807,114000,151867960,5540,5540,5540,5540,0
|
|
20230807,113900,151867960,5540,5540,5540,5540,0
|
|
20230807,113800,151867960,5540,5540,5540,5540,0
|
|
20230807,113700,151867960,5540,5540,5540,5540,0
|
|
20230807,113600,151867960,5540,5540,5540,5540,0
|
|
20230807,113500,151867960,5540,5540,5540,5540,0
|
|
20230807,113400,151867960,5540,5540,5540,5540,0
|
|
20230807,113300,151867960,5540,5540,5540,5540,0
|
|
20230807,113200,151867960,5540,5540,5540,5540,0
|
|
20230807,113100,151867960,5540,5540,5540,5540,0
|
|
20230807,113000,151867960,5540,5540,5540,5540,0
|
|
20230807,112900,151867960,5540,5540,5540,5540,0
|
|
20230807,112800,151867960,5540,5540,5540,5540,0
|
|
20230807,112700,151867960,5540,5540,5540,5540,0
|
|
20230807,112600,151867960,5540,5540,5540,5540,0
|
|
20230807,112500,151867960,5540,5540,5540,5540,0
|
|
20230807,112400,151867960,5540,5560,5600,5540,220
|
|
20230807,112300,150640960,5560,5560,5560,5560,0
|
|
20230807,112200,150640960,5560,5560,5560,5560,5
|
|
20230807,112100,150613160,5570,5570,5570,5570,0
|
|
20230807,112000,150613160,5570,5570,5570,5570,0
|
|
20230807,111900,150613160,5570,5570,5570,5570,0
|
|
20230807,111800,150613160,5570,5570,5570,5570,0
|
|
20230807,111700,150613160,5570,5570,5570,5570,0
|
|
20230807,111600,150613160,5570,5540,5570,5540,179
|
|
20230807,111500,149617640,5540,5540,5540,5540,0
|
|
20230807,111400,149617640,5540,5540,5540,5540,21
|
|
20230807,111300,149501300,5540,5540,5540,5540,0
|
|
20230807,111200,149501300,5540,5540,5540,5540,0
|
|
20230807,111100,149501300,5540,5540,5540,5540,0
|
|
20230807,111000,149501300,5540,5540,5540,5540,42
|
|
20230807,110900,149268620,5540,5540,5540,5540,50
|
|
20230807,110800,148991620,5540,5540,5540,5540,0
|
|
20230807,110700,148991620,5540,5540,5540,5540,1
|
|
20230807,110600,148986080,5520,5520,5520,5520,0
|
|
20230807,110500,148986080,5520,5520,5520,5520,19
|
|
20230807,110400,148881200,5530,5530,5530,5530,0
|
|
20230807,110300,148881200,5530,5530,5530,5530,0
|
|
20230807,110200,148881200,5530,5530,5530,5530,0
|
|
20230807,110100,148881200,5530,5530,5530,5530,1
|
|
20230807,110000,148875670,5510,5510,5510,5510,0
|
|
20230807,105900,148875670,5510,5510,5510,5510,0
|
|
20230807,105800,148875670,5510,5510,5510,5510,0
|
|
20230807,105700,148875670,5510,5510,5510,5510,0
|
|
20230807,105600,148875670,5510,5510,5510,5510,0
|
|
20230807,105500,148875670,5510,5510,5510,5510,0
|
|
20230807,105400,148875670,5510,5510,5510,5510,0
|
|
20230807,105300,148875670,5510,5510,5510,5510,165
|
|
20230807,105200,147966520,5500,5500,5500,5500,0
|
|
20230807,105100,147966520,5500,5520,5520,5500,2500
|
|
20230807,105000,134197980,5520,5520,5520,5520,0
|
|
20230807,104900,134197980,5520,5520,5520,5520,0
|
|
20230807,104800,134197980,5520,5520,5520,5520,0
|
|
20230807,104700,134197980,5520,5520,5520,5520,0
|
|
20230807,104600,134197980,5520,5520,5520,5520,0
|
|
20230807,104500,134197980,5520,5520,5520,5520,0
|
|
20230807,104400,134197980,5520,5520,5520,5520,180
|
|
20230807,104300,133204380,5520,5520,5520,5520,1
|
|
20230807,104200,133198860,5560,5560,5560,5560,0
|
|
20230807,104100,133198860,5560,5560,5560,5560,0
|
|
20230807,104000,133198860,5560,5560,5560,5560,0
|
|
20230807,103900,133198860,5560,5560,5560,5560,0
|
|
20230807,103800,133198860,5560,5560,5560,5560,1
|
|
20230807,103700,133193300,5520,5520,5520,5520,0
|
|
20230807,103600,133193300,5520,5520,5520,5520,777
|
|
20230807,103500,128904260,5520,5520,5520,5520,0
|
|
20230807,103400,128904260,5520,5520,5520,5520,181
|
|
20230807,103300,127905140,5520,5520,5520,5520,0
|
|
20230807,103200,127905140,5520,5520,5520,5520,0
|
|
20230807,103100,127905140,5520,5520,5520,5520,10
|
|
20230807,103000,127849940,5550,5550,5550,5550,1
|
|
20230807,102900,127844390,5510,5510,5510,5510,0
|
|
20230807,102800,127844390,5510,5510,5510,5510,0
|
|
20230807,102700,127844390,5510,5510,5510,5510,50
|
|
20230807,102600,127568890,5510,5510,5510,5510,100
|
|
20230807,102500,127017890,5510,5510,5510,5510,6
|
|
20230807,102400,126984830,5580,5580,5580,5580,0
|
|
20230807,102300,126984830,5580,5580,5580,5580,0
|
|
20230807,102200,126984830,5580,5580,5580,5580,0
|
|
20230807,102100,126984830,5580,5520,5580,5510,591
|
|
20230807,102000,123713910,5520,5520,5520,5520,0
|
|
20230807,101900,123713910,5520,5520,5520,5520,0
|
|
20230807,101800,123713910,5520,5520,5520,5520,0
|
|
20230807,101700,123713910,5520,5520,5520,5520,0
|
|
20230807,101600,123713910,5520,5520,5520,5520,80
|
|
20230807,101500,123272310,5500,5500,5500,5500,54
|
|
20230807,101400,122975310,5500,5500,5500,5500,0
|
|
20230807,101300,122975310,5500,5500,5500,5500,0
|
|
20230807,101200,122975310,5500,5500,5500,5500,0
|
|
20230807,101100,122975310,5500,5500,5500,5500,200
|
|
20230807,101000,121875310,5490,5490,5490,5490,0
|
|
20230807,100900,121875310,5490,5490,5490,5490,0
|
|
20230807,100800,121875310,5490,5490,5490,5490,90
|
|
20230807,100700,121381210,5480,5480,5480,5480,0
|
|
20230807,100600,121381210,5480,5530,5530,5480,1000
|
|
20230807,100500,115887320,5530,5530,5530,5530,0
|
|
20230807,100400,115887320,5530,5530,5530,5530,117
|
|
20230807,100300,115240310,5590,5520,5590,5520,215
|
|
20230807,100200,114043640,5520,5520,5520,5520,2
|
|
20230807,100100,114032600,5540,5530,5540,5530,6
|
|
20230807,100000,113999400,5590,5590,5590,5590,0
|
|
20230807,095900,113999400,5590,5590,5590,5590,0
|
|
20230807,095800,113999400,5590,5590,5590,5590,0
|
|
20230807,095700,113999400,5590,5590,5590,5590,0
|
|
20230807,095600,113999400,5590,5590,5590,5590,0
|
|
20230807,095500,113999400,5590,5500,5590,5500,1017
|
|
20230807,095400,108384900,5490,5490,5490,5490,0
|
|
20230807,095300,108384900,5490,5490,5490,5490,1000
|
|
20230807,095200,102894900,5480,5480,5480,5480,0
|
|
20230807,095100,102894900,5480,5480,5480,5480,0
|
|
20230807,095000,102894900,5480,5490,5490,5480,10
|
|
20230807,094900,102840010,5490,5490,5490,5490,26
|
|
20230807,094800,102697270,5490,5490,5490,5490,202
|
|
20230807,094700,101588290,5490,5490,5490,5490,94
|
|
20230807,094600,101072230,5490,5480,5490,5480,295
|
|
20230807,094500,99455570,5450,5450,5450,5450,0
|
|
20230807,094400,99455570,5450,5450,5450,5450,0
|
|
20230807,094300,99455570,5450,5450,5450,5450,0
|
|
20230807,094200,99455570,5450,5450,5450,5450,0
|
|
20230807,094100,99455570,5450,5480,5530,5450,2213
|
|
20230807,094000,87366480,5470,5470,5470,5470,30
|
|
20230807,093900,87202380,5450,5460,5480,5450,335
|
|
20230807,093800,85373650,5450,5470,5470,5450,1448
|
|
20230807,093700,77469170,5480,5510,5510,5480,1006
|
|
20230807,093600,71953290,5510,5510,5510,5510,0
|
|
20230807,093500,71953290,5510,5510,5510,5510,0
|
|
20230807,093400,71953290,5510,5510,5510,5510,1
|
|
20230807,093300,71947780,5480,5480,5480,5480,0
|
|
20230807,093200,71947780,5480,5480,5480,5480,0
|
|
20230807,093100,71947780,5480,5530,5530,5480,1670
|
|
20230807,093000,62787980,5520,5520,5520,5520,0
|
|
20230807,092900,62787980,5520,5510,5520,5500,1002
|
|
20230807,092800,57272220,5510,5510,5510,5510,13
|
|
20230807,092700,57200590,5520,5520,5520,5510,899
|
|
20230807,092600,52242010,5520,5520,5520,5520,0
|
|
20230807,092500,52242010,5520,5520,5520,5520,0
|
|
20230807,092400,52242010,5520,5520,5520,5520,18
|
|
20230807,092300,52142650,5530,5540,5540,5530,2194
|
|
20230807,092200,40002830,5540,5540,5540,5540,80
|
|
20230807,092100,39559630,5590,5590,5590,5590,0
|
|
20230807,092000,39559630,5590,5580,5590,5540,1281
|
|
20230807,091900,32447750,5590,5590,5590,5590,0
|
|
20230807,091800,32447750,5590,5590,5590,5590,0
|
|
20230807,091700,32447750,5590,5560,5590,5560,11
|
|
20230807,091600,32386320,5560,5570,5570,5560,219
|
|
20230807,091500,31167660,5580,5580,5580,5580,0
|
|
20230807,091400,31167660,5580,5580,5580,5580,0
|
|
20230807,091300,31167660,5580,5580,5580,5580,50
|
|
20230807,091200,30888660,5570,5570,5570,5570,399
|
|
20230807,091100,28666230,5660,5560,5660,5560,1000
|
|
20230807,091000,23048420,5550,5550,5550,5550,29
|
|
20230807,090900,22887470,5550,5550,5550,5550,1
|
|
20230807,090800,22881920,5550,5530,5550,5530,209
|
|
20230807,090700,21724970,5530,5550,5550,5530,338
|
|
20230807,090600,19853970,5570,5540,5570,5540,657
|
|
20230807,090500,16212480,5610,5540,5610,5540,81
|
|
20230807,090400,15763670,5600,5600,5600,5600,628
|
|
20230807,090300,12246870,5600,5600,5600,5600,6
|
|
20230807,090200,12213270,5600,5630,5630,5600,356
|
|
20230807,090100,10214430,5650,5690,5690,5650,18
|
|
20230807,090000,10112570,5700,5650,5700,5650,1785
|