594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185100,709939850,5180,5180,5180,5180,1355
|
|
20230808,185000,709939850,5180,5180,5180,5180,0
|
|
20230808,184900,709939850,5180,5180,5180,5180,0
|
|
20230808,184800,709939850,5180,5180,5180,5180,0
|
|
20230808,184700,709939850,5180,5180,5180,5180,0
|
|
20230808,184600,709939850,5180,5180,5180,5180,0
|
|
20230808,184500,709939850,5180,5180,5180,5180,0
|
|
20230808,184400,709939850,5180,5180,5180,5180,0
|
|
20230808,184300,709939850,5180,5180,5180,5180,0
|
|
20230808,184200,709939850,5180,5180,5180,5180,0
|
|
20230808,184100,709939850,5180,5180,5180,5180,0
|
|
20230808,184000,709939850,5180,5180,5180,5180,0
|
|
20230808,183900,709939850,5180,5180,5180,5180,0
|
|
20230808,183800,709939850,5180,5180,5180,5180,0
|
|
20230808,183700,709939850,5180,5180,5180,5180,0
|
|
20230808,183600,709939850,5180,5180,5180,5180,0
|
|
20230808,183500,709939850,5180,5180,5180,5180,0
|
|
20230808,183400,709939850,5180,5180,5180,5180,0
|
|
20230808,183300,709939850,5180,5180,5180,5180,0
|
|
20230808,183200,709939850,5180,5180,5180,5180,0
|
|
20230808,183100,709939850,5180,5180,5180,5180,0
|
|
20230808,183000,709939850,5180,5180,5180,5180,0
|
|
20230808,182900,709939850,5180,5180,5180,5180,0
|
|
20230808,182800,709939850,5180,5180,5180,5180,0
|
|
20230808,182700,709939850,5180,5180,5180,5180,0
|
|
20230808,182600,709939850,5180,5180,5180,5180,0
|
|
20230808,182500,709939850,5180,5180,5180,5180,0
|
|
20230808,182400,709939850,5180,5180,5180,5180,0
|
|
20230808,182300,709939850,5180,5180,5180,5180,0
|
|
20230808,182200,709939850,5180,5180,5180,5180,0
|
|
20230808,182100,709939850,5180,5180,5180,5180,1355
|
|
20230808,182000,709939850,5180,5180,5180,5180,0
|
|
20230808,181900,709939850,5180,5180,5180,5180,0
|
|
20230808,181800,709939850,5180,5180,5180,5180,0
|
|
20230808,181700,709939850,5180,5180,5180,5180,0
|
|
20230808,181600,709939850,5180,5180,5180,5180,0
|
|
20230808,181500,709939850,5180,5180,5180,5180,0
|
|
20230808,181400,709939850,5180,5180,5180,5180,0
|
|
20230808,181300,709939850,5180,5180,5180,5180,0
|
|
20230808,181200,709939850,5180,5180,5180,5180,0
|
|
20230808,181100,709939850,5180,5180,5180,5180,0
|
|
20230808,181000,709939850,5180,5180,5180,5180,0
|
|
20230808,180900,709939850,5180,5180,5180,5180,0
|
|
20230808,180800,709939850,5180,5180,5180,5180,0
|
|
20230808,180700,709939850,5180,5180,5180,5180,0
|
|
20230808,180600,709939850,5180,5180,5180,5180,0
|
|
20230808,180500,709939850,5180,5180,5180,5180,0
|
|
20230808,180400,709939850,5180,5180,5180,5180,0
|
|
20230808,180300,709939850,5180,5180,5180,5180,0
|
|
20230808,180200,709939850,5180,5180,5180,5180,0
|
|
20230808,180100,709939850,5180,5180,5180,5180,0
|
|
20230808,180000,709939850,5180,5180,5180,5180,0
|
|
20230808,175900,709939850,5180,5180,5180,5180,0
|
|
20230808,175800,709939850,5180,5180,5180,5180,0
|
|
20230808,175700,709939850,5180,5180,5180,5180,0
|
|
20230808,175600,709939850,5180,5180,5180,5180,0
|
|
20230808,175500,709939850,5180,5180,5180,5180,0
|
|
20230808,175400,709939850,5180,5180,5180,5180,0
|
|
20230808,175300,709939850,5180,5180,5180,5180,0
|
|
20230808,175200,709939850,5180,5180,5180,5180,0
|
|
20230808,175100,709939850,5180,5180,5180,5180,1355
|
|
20230808,175000,709939850,5180,5180,5180,5180,0
|
|
20230808,174900,709939850,5180,5180,5180,5180,0
|
|
20230808,174800,709939850,5180,5180,5180,5180,0
|
|
20230808,174700,709939850,5180,5180,5180,5180,0
|
|
20230808,174600,709939850,5180,5180,5180,5180,0
|
|
20230808,174500,709939850,5180,5180,5180,5180,0
|
|
20230808,174400,709939850,5180,5180,5180,5180,0
|
|
20230808,174300,709939850,5180,5180,5180,5180,0
|
|
20230808,174200,709939850,5180,5180,5180,5180,0
|
|
20230808,174100,709939850,5180,5180,5180,5180,0
|
|
20230808,174000,709939850,5180,5180,5180,5180,0
|
|
20230808,173900,709939850,5180,5180,5180,5180,0
|
|
20230808,173800,709939850,5180,5180,5180,5180,0
|
|
20230808,173700,709939850,5180,5180,5180,5180,0
|
|
20230808,173600,709939850,5180,5180,5180,5180,0
|
|
20230808,173500,709939850,5180,5180,5180,5180,0
|
|
20230808,173400,709939850,5180,5180,5180,5180,0
|
|
20230808,173300,709939850,5180,5180,5180,5180,0
|
|
20230808,173200,709939850,5180,5180,5180,5180,0
|
|
20230808,173100,709939850,5180,5180,5180,5180,0
|
|
20230808,173000,709939850,5180,5180,5180,5180,0
|
|
20230808,172900,709939850,5180,5180,5180,5180,0
|
|
20230808,172800,709939850,5180,5180,5180,5180,0
|
|
20230808,172700,709939850,5180,5180,5180,5180,0
|
|
20230808,172600,709939850,5180,5180,5180,5180,0
|
|
20230808,172500,709939850,5180,5180,5180,5180,0
|
|
20230808,172400,709939850,5180,5180,5180,5180,0
|
|
20230808,172300,709939850,5180,5180,5180,5180,0
|
|
20230808,172200,709939850,5180,5180,5180,5180,0
|
|
20230808,172100,709939850,5180,5180,5180,5180,1355
|
|
20230808,172000,709939850,5180,5180,5180,5180,0
|
|
20230808,171900,709939850,5180,5180,5180,5180,0
|
|
20230808,171800,709939850,5180,5180,5180,5180,0
|
|
20230808,171700,709939850,5180,5180,5180,5180,0
|
|
20230808,171600,709939850,5180,5180,5180,5180,0
|
|
20230808,171500,709939850,5180,5180,5180,5180,0
|
|
20230808,171400,709939850,5180,5180,5180,5180,0
|
|
20230808,171300,709939850,5180,5180,5180,5180,0
|
|
20230808,171200,709939850,5180,5180,5180,5180,0
|
|
20230808,171100,709939850,5180,5180,5180,5180,0
|
|
20230808,171000,709939850,5180,5180,5180,5180,0
|
|
20230808,170900,709939850,5180,5180,5180,5180,0
|
|
20230808,170800,709939850,5180,5180,5180,5180,0
|
|
20230808,170700,709939850,5180,5180,5180,5180,0
|
|
20230808,170600,709939850,5180,5180,5180,5180,0
|
|
20230808,170500,709939850,5180,5180,5180,5180,0
|
|
20230808,170400,709939850,5180,5180,5180,5180,0
|
|
20230808,170300,709939850,5180,5180,5180,5180,0
|
|
20230808,170200,709939850,5180,5180,5180,5180,0
|
|
20230808,170100,709939850,5180,5180,5180,5180,0
|
|
20230808,170000,709939850,5180,5180,5180,5180,0
|
|
20230808,165900,709939850,5180,5180,5180,5180,0
|
|
20230808,165800,709939850,5180,5180,5180,5180,0
|
|
20230808,165700,709939850,5180,5180,5180,5180,0
|
|
20230808,165600,709939850,5180,5180,5180,5180,0
|
|
20230808,165500,709939850,5180,5180,5180,5180,0
|
|
20230808,165400,709939850,5180,5180,5180,5180,0
|
|
20230808,165300,709939850,5180,5180,5180,5180,0
|
|
20230808,165200,709939850,5180,5180,5180,5180,0
|
|
20230808,165100,709939850,5180,5180,5180,5180,1355
|
|
20230808,165000,709939850,5180,5180,5180,5180,0
|
|
20230808,164900,709939850,5180,5180,5180,5180,0
|
|
20230808,164800,709939850,5180,5180,5180,5180,0
|
|
20230808,164700,709939850,5180,5180,5180,5180,0
|
|
20230808,164600,709939850,5180,5180,5180,5180,0
|
|
20230808,164500,709939850,5180,5180,5180,5180,0
|
|
20230808,164400,709939850,5180,5180,5180,5180,0
|
|
20230808,164300,709939850,5180,5180,5180,5180,0
|
|
20230808,164200,709939850,5180,5180,5180,5180,0
|
|
20230808,164100,709939850,5180,5180,5180,5180,0
|
|
20230808,164000,709939850,5180,5180,5180,5180,0
|
|
20230808,163900,709939850,5180,5180,5180,5180,0
|
|
20230808,163800,709939850,5180,5180,5180,5180,0
|
|
20230808,163700,709939850,5180,5180,5180,5180,0
|
|
20230808,163600,709939850,5180,5180,5180,5180,0
|
|
20230808,163500,709939850,5180,5180,5180,5180,0
|
|
20230808,163400,709939850,5180,5180,5180,5180,0
|
|
20230808,163300,709939850,5180,5180,5180,5180,0
|
|
20230808,163200,709939850,5180,5180,5180,5180,0
|
|
20230808,163100,709939850,5180,5180,5180,5180,0
|
|
20230808,163000,709939850,5180,5180,5180,5180,0
|
|
20230808,162900,709939850,5180,5180,5180,5180,0
|
|
20230808,162800,709939850,5180,5180,5180,5180,0
|
|
20230808,162700,709939850,5180,5180,5180,5180,0
|
|
20230808,162600,709939850,5180,5180,5180,5180,0
|
|
20230808,162500,709939850,5180,5180,5180,5180,0
|
|
20230808,162400,709939850,5180,5180,5180,5180,0
|
|
20230808,162300,709939850,5180,5180,5180,5180,0
|
|
20230808,162200,709939850,5180,5180,5180,5180,0
|
|
20230808,162100,709939850,5180,5180,5180,5180,1355
|
|
20230808,162000,709939850,5180,5180,5180,5180,0
|
|
20230808,161900,709939850,5180,5180,5180,5180,0
|
|
20230808,161800,709939850,5180,5180,5180,5180,0
|
|
20230808,161700,709939850,5180,5180,5180,5180,0
|
|
20230808,161600,709939850,5180,5180,5180,5180,0
|
|
20230808,161500,709939850,5180,5180,5180,5180,0
|
|
20230808,161400,709939850,5180,5180,5180,5180,0
|
|
20230808,161300,709939850,5180,5180,5180,5180,0
|
|
20230808,161200,709939850,5180,5180,5180,5180,0
|
|
20230808,161100,709939850,5180,5180,5180,5180,0
|
|
20230808,161000,709939850,5180,5180,5180,5180,0
|
|
20230808,160900,709939850,5180,5180,5180,5180,0
|
|
20230808,160800,709939850,5180,5180,5180,5180,0
|
|
20230808,160700,709939850,5180,5180,5180,5180,0
|
|
20230808,160600,709939850,5180,5180,5180,5180,0
|
|
20230808,160500,709939850,5180,5180,5180,5180,0
|
|
20230808,160400,709939850,5180,5180,5180,5180,0
|
|
20230808,160300,709939850,5180,5180,5180,5180,0
|
|
20230808,160200,709939850,5180,5180,5180,5180,0
|
|
20230808,160100,709939850,5180,5180,5180,5180,0
|
|
20230808,160000,709939850,5180,5180,5180,5180,0
|
|
20230808,155900,709939850,5180,5180,5180,5180,0
|
|
20230808,155800,709939850,5180,5180,5180,5180,0
|
|
20230808,155700,709939850,5180,5180,5180,5180,0
|
|
20230808,155600,709939850,5180,5180,5180,5180,0
|
|
20230808,155500,709939850,5180,5180,5180,5180,0
|
|
20230808,155400,709939850,5180,5180,5180,5180,0
|
|
20230808,155300,709939850,5180,5180,5180,5180,0
|
|
20230808,155200,709939850,5180,5180,5180,5180,0
|
|
20230808,155100,709939850,5180,5180,5180,5180,1355
|
|
20230808,155000,709939850,5180,5180,5180,5180,0
|
|
20230808,154900,709939850,5180,5180,5180,5180,0
|
|
20230808,154800,709939850,5180,5180,5180,5180,0
|
|
20230808,154700,709939850,5180,5180,5180,5180,0
|
|
20230808,154600,709939850,5180,5180,5180,5180,0
|
|
20230808,154500,709939850,5180,5180,5180,5180,0
|
|
20230808,154400,709939850,5180,5180,5180,5180,0
|
|
20230808,154300,709939850,5180,5180,5180,5180,0
|
|
20230808,154200,709939850,5180,5180,5180,5180,0
|
|
20230808,154100,709939850,5180,5180,5180,5180,0
|
|
20230808,154000,709939850,5180,5180,5180,5180,0
|
|
20230808,153900,709939850,5180,5180,5180,5180,0
|
|
20230808,153800,709939850,5180,5180,5180,5180,0
|
|
20230808,153700,709939850,5180,5180,5180,5180,0
|
|
20230808,153600,709939850,5180,5180,5180,5180,0
|
|
20230808,153500,709939850,5180,5180,5180,5180,0
|
|
20230808,153400,709939850,5180,5180,5180,5180,0
|
|
20230808,153300,709939850,5180,5180,5180,5180,0
|
|
20230808,153200,709939850,5180,5180,5180,5180,0
|
|
20230808,153100,709939850,5180,5180,5180,5180,0
|
|
20230808,153000,709939850,5180,5180,5180,5180,1355
|
|
20230808,152900,702920950,5180,5180,5180,5180,0
|
|
20230808,152800,702920950,5180,5180,5180,5180,0
|
|
20230808,152700,702920950,5180,5180,5180,5180,0
|
|
20230808,152600,702920950,5180,5180,5180,5180,0
|
|
20230808,152500,702920950,5180,5180,5180,5180,0
|
|
20230808,152400,702920950,5180,5180,5180,5180,0
|
|
20230808,152300,702920950,5180,5180,5180,5180,0
|
|
20230808,152200,702920950,5180,5180,5180,5180,0
|
|
20230808,152100,702920950,5180,5180,5180,5180,0
|
|
20230808,152000,702920950,5180,5180,5180,5180,0
|
|
20230808,151900,702920950,5180,5180,5180,5180,77
|
|
20230808,151800,702522090,5210,5210,5210,5210,0
|
|
20230808,151700,702522090,5210,5210,5210,5210,0
|
|
20230808,151600,702522090,5210,5210,5210,5210,1034
|
|
20230808,151500,697134950,5210,5210,5210,5210,6
|
|
20230808,151400,697103690,5210,5210,5210,5210,0
|
|
20230808,151300,697103690,5210,5210,5210,5210,0
|
|
20230808,151200,697103690,5210,5210,5210,5210,2
|
|
20230808,151100,697093270,5210,5210,5210,5210,0
|
|
20230808,151000,697093270,5210,5210,5210,5210,10
|
|
20230808,150900,697041170,5210,5210,5210,5210,0
|
|
20230808,150800,697041170,5210,5210,5210,5210,19
|
|
20230808,150700,696942180,5220,5220,5220,5220,0
|
|
20230808,150600,696942180,5220,5220,5220,5220,0
|
|
20230808,150500,696942180,5220,5210,5220,5210,191
|
|
20230808,150400,695946390,5210,5210,5210,5210,0
|
|
20230808,150300,695946390,5210,5210,5210,5210,1
|
|
20230808,150200,695941180,5170,5170,5170,5170,0
|
|
20230808,150100,695941180,5170,5170,5170,5170,0
|
|
20230808,150000,695941180,5170,5170,5170,5170,1000
|
|
20230808,145900,690771180,5170,5190,5190,5170,1382
|
|
20230808,145800,683608760,5190,5190,5190,5190,0
|
|
20230808,145700,683608760,5190,5190,5190,5190,0
|
|
20230808,145600,683608760,5190,5190,5190,5190,1
|
|
20230808,145500,683603570,5200,5210,5210,5200,231
|
|
20230808,145400,682400080,5210,5210,5210,5210,0
|
|
20230808,145300,682400080,5210,5210,5210,5210,0
|
|
20230808,145200,682400080,5210,5210,5210,5210,0
|
|
20230808,145100,682400080,5210,5210,5210,5210,0
|
|
20230808,145000,682400080,5210,5210,5210,5210,0
|
|
20230808,144900,682400080,5210,5210,5210,5210,100
|
|
20230808,144800,681879080,5190,5190,5190,5190,0
|
|
20230808,144700,681879080,5190,5200,5200,5190,331
|
|
20230808,144600,680159980,5210,5210,5210,5210,102
|
|
20230808,144500,679628560,5210,5210,5210,5210,0
|
|
20230808,144400,679628560,5210,5210,5210,5210,102
|
|
20230808,144300,679097140,5210,5210,5210,5210,9
|
|
20230808,144200,679050250,5200,5180,5200,5180,264
|
|
20230808,144100,677681150,5180,5180,5180,5180,8
|
|
20230808,144000,677639710,5180,5180,5180,5180,0
|
|
20230808,143900,677639710,5180,5180,5180,5180,0
|
|
20230808,143800,677639710,5180,5180,5180,5180,219
|
|
20230808,143700,676505290,5180,5180,5180,5180,363
|
|
20230808,143600,674624950,5190,5190,5190,5190,0
|
|
20230808,143500,674624950,5190,5190,5190,5190,200
|
|
20230808,143400,673586950,5190,5190,5190,5190,0
|
|
20230808,143300,673586950,5190,5190,5190,5190,0
|
|
20230808,143200,673586950,5190,5190,5190,5190,1057
|
|
20230808,143100,668101120,5200,5200,5200,5200,137
|
|
20230808,143000,667388720,5210,5210,5210,5210,0
|
|
20230808,142900,667388720,5210,5210,5210,5210,358
|
|
20230808,142800,665523540,5190,5190,5190,5190,0
|
|
20230808,142700,665523540,5190,5190,5190,5190,5
|
|
20230808,142600,665497590,5210,5210,5210,5210,0
|
|
20230808,142500,665497590,5210,5210,5220,5200,92
|
|
20230808,142400,665018170,5210,5210,5210,5210,6
|
|
20230808,142300,664986910,5210,5210,5210,5210,8
|
|
20230808,142200,664945230,5210,5220,5220,5210,30
|
|
20230808,142100,664788810,5220,5220,5220,5220,1
|
|
20230808,142000,664783590,5180,5180,5180,5180,0
|
|
20230808,141900,664783590,5180,5180,5180,5180,0
|
|
20230808,141800,664783590,5180,5180,5180,5180,0
|
|
20230808,141700,664783590,5180,5180,5180,5180,72
|
|
20230808,141600,664410630,5180,5180,5180,5180,829
|
|
20230808,141500,660116410,5170,5170,5170,5170,0
|
|
20230808,141400,660116410,5170,5170,5170,5170,0
|
|
20230808,141300,660116410,5170,5170,5170,5170,0
|
|
20230808,141200,660116410,5170,5170,5170,5170,23
|
|
20230808,141100,659997500,5160,5190,5190,5160,2504
|
|
20230808,141000,647062620,5190,5190,5190,5190,0
|
|
20230808,140900,647062620,5190,5190,5190,5190,5
|
|
20230808,140800,647036670,5170,5170,5170,5170,0
|
|
20230808,140700,647036670,5170,5210,5210,5170,1913
|
|
20230808,140600,637128250,5200,5210,5210,5200,428
|
|
20230808,140500,634901220,5200,5190,5200,5190,135
|
|
20230808,140400,634200520,5180,5180,5180,5180,0
|
|
20230808,140300,634200520,5180,5180,5180,5180,3
|
|
20230808,140200,634184980,5240,5240,5240,5240,0
|
|
20230808,140100,634184980,5240,5200,5240,5180,3001
|
|
20230808,140000,618619930,5200,5220,5220,5200,3000
|
|
20230808,135900,602995290,5230,5230,5230,5230,0
|
|
20230808,135800,602995290,5230,5240,5240,5230,603
|
|
20230808,135700,599840220,5240,5240,5240,5240,28
|
|
20230808,135600,599693500,5240,5250,5250,5240,380
|
|
20230808,135500,597701940,5250,5250,5250,5250,400
|
|
20230808,135400,595601940,5260,5260,5260,5260,0
|
|
20230808,135300,595601940,5260,5260,5260,5260,20
|
|
20230808,135200,595496740,5260,5260,5260,5260,0
|
|
20230808,135100,595496740,5260,5260,5260,5260,0
|
|
20230808,135000,595496740,5260,5260,5260,5260,0
|
|
20230808,134900,595496740,5260,5260,5260,5260,0
|
|
20230808,134800,595496740,5260,5260,5260,5260,1
|
|
20230808,134700,595491480,5250,5250,5250,5250,0
|
|
20230808,134600,595491480,5250,5250,5250,5250,0
|
|
20230808,134500,595491480,5250,5250,5250,5250,0
|
|
20230808,134400,595491480,5250,5250,5250,5250,4
|
|
20230808,134300,595470480,5250,5250,5250,5250,10
|
|
20230808,134200,595417980,5250,5250,5250,5250,100
|
|
20230808,134100,594892980,5250,5250,5250,5250,1
|
|
20230808,134000,594887730,5220,5220,5220,5220,0
|
|
20230808,133900,594887730,5220,5220,5220,5220,0
|
|
20230808,133800,594887730,5220,5220,5220,5220,0
|
|
20230808,133700,594887730,5220,5220,5220,5220,19
|
|
20230808,133600,594788550,5220,5220,5220,5220,0
|
|
20230808,133500,594788550,5220,5220,5220,5220,0
|
|
20230808,133400,594788550,5220,5220,5220,5220,0
|
|
20230808,133300,594788550,5220,5220,5220,5220,45
|
|
20230808,133200,594553650,5220,5220,5220,5220,0
|
|
20230808,133100,594553650,5220,5220,5220,5220,195
|
|
20230808,133000,593535750,5230,5230,5230,5230,89
|
|
20230808,132900,593070280,5230,5230,5230,5230,0
|
|
20230808,132800,593070280,5230,5230,5230,5230,0
|
|
20230808,132700,593070280,5230,5230,5230,5230,1
|
|
20230808,132600,593065050,5230,5230,5230,5230,2
|
|
20230808,132500,593054590,5240,5240,5240,5240,47
|
|
20230808,132400,592808310,5240,5240,5240,5240,19
|
|
20230808,132300,592708750,5250,5250,5250,5250,0
|
|
20230808,132200,592708750,5250,5250,5250,5250,0
|
|
20230808,132100,592708750,5250,5250,5250,5250,0
|
|
20230808,132000,592708750,5250,5250,5250,5250,95
|
|
20230808,131900,592210000,5260,5260,5260,5260,0
|
|
20230808,131800,592210000,5260,5260,5260,5260,0
|
|
20230808,131700,592210000,5260,5260,5260,5260,0
|
|
20230808,131600,592210000,5260,5260,5260,5260,0
|
|
20230808,131500,592210000,5260,5260,5260,5260,0
|
|
20230808,131400,592210000,5260,5260,5260,5260,42
|
|
20230808,131300,591989080,5260,5260,5260,5260,0
|
|
20230808,131200,591989080,5260,5260,5260,5260,0
|
|
20230808,131100,591989080,5260,5260,5260,5260,0
|
|
20230808,131000,591989080,5260,5260,5260,5260,0
|
|
20230808,130900,591989080,5260,5260,5260,5260,0
|
|
20230808,130800,591989080,5260,5260,5260,5260,0
|
|
20230808,130700,591989080,5260,5260,5260,5260,1
|
|
20230808,130600,591983820,5260,5260,5260,5260,1933
|
|
20230808,130500,581816240,5260,5260,5260,5260,0
|
|
20230808,130400,581816240,5260,5260,5260,5260,0
|
|
20230808,130300,581816240,5260,5260,5260,5260,5
|
|
20230808,130200,581789940,5260,5260,5260,5260,0
|
|
20230808,130100,581789940,5260,5260,5260,5260,0
|
|
20230808,130000,581789940,5260,5260,5260,5260,0
|
|
20230808,125900,581789940,5260,5260,5260,5260,0
|
|
20230808,125800,581789940,5260,5260,5260,5260,0
|
|
20230808,125700,581789940,5260,5260,5260,5260,20
|
|
20230808,125600,581684740,5260,5260,5260,5260,0
|
|
20230808,125500,581684740,5260,5260,5260,5260,0
|
|
20230808,125400,581684740,5260,5260,5260,5260,0
|
|
20230808,125300,581684740,5260,5260,5260,5260,0
|
|
20230808,125200,581684740,5260,5260,5260,5260,0
|
|
20230808,125100,581684740,5260,5260,5260,5260,0
|
|
20230808,125000,581684740,5260,5260,5260,5260,0
|
|
20230808,124900,581684740,5260,5260,5260,5260,0
|
|
20230808,124800,581684740,5260,5260,5260,5260,0
|
|
20230808,124700,581684740,5260,5260,5260,5260,0
|
|
20230808,124600,581684740,5260,5260,5260,5260,0
|
|
20230808,124500,581684740,5260,5260,5260,5260,2
|
|
20230808,124400,581674220,5270,5260,5270,5260,120
|
|
20230808,124300,581042130,5250,5250,5250,5250,0
|
|
20230808,124200,581042130,5250,5250,5250,5250,200
|
|
20230808,124100,579992130,5240,5240,5240,5240,50
|
|
20230808,124000,579730130,5240,5240,5240,5240,0
|
|
20230808,123900,579730130,5240,5240,5240,5240,0
|
|
20230808,123800,579730130,5240,5240,5240,5240,0
|
|
20230808,123700,579730130,5240,5240,5240,5240,0
|
|
20230808,123600,579730130,5240,5240,5240,5240,0
|
|
20230808,123500,579730130,5240,5240,5240,5240,0
|
|
20230808,123400,579730130,5240,5240,5240,5240,0
|
|
20230808,123300,579730130,5240,5240,5240,5240,0
|
|
20230808,123200,579730130,5240,5240,5240,5240,10
|
|
20230808,123100,579677730,5230,5230,5230,5230,0
|
|
20230808,123000,579677730,5230,5230,5230,5230,0
|
|
20230808,122900,579677730,5230,5230,5230,5230,0
|
|
20230808,122800,579677730,5230,5230,5230,5230,5
|
|
20230808,122700,579651580,5240,5240,5240,5240,0
|
|
20230808,122600,579651580,5240,5240,5240,5240,0
|
|
20230808,122500,579651580,5240,5240,5240,5240,0
|
|
20230808,122400,579651580,5240,5240,5240,5240,0
|
|
20230808,122300,579651580,5240,5240,5240,5240,0
|
|
20230808,122200,579651580,5240,5240,5240,5240,0
|
|
20230808,122100,579651580,5240,5240,5240,5240,0
|
|
20230808,122000,579651580,5240,5240,5240,5240,100
|
|
20230808,121900,579127580,5240,5240,5240,5240,0
|
|
20230808,121800,579127580,5240,5240,5240,5240,0
|
|
20230808,121700,579127580,5240,5240,5240,5240,3
|
|
20230808,121600,579111860,5240,5230,5240,5230,1000
|
|
20230808,121500,573872560,5230,5230,5230,5230,0
|
|
20230808,121400,573872560,5230,5230,5230,5230,50
|
|
20230808,121300,573611060,5200,5200,5200,5200,0
|
|
20230808,121200,573611060,5200,5200,5200,5200,0
|
|
20230808,121100,573611060,5200,5200,5200,5200,0
|
|
20230808,121000,573611060,5200,5200,5200,5200,0
|
|
20230808,120900,573611060,5200,5200,5200,5200,0
|
|
20230808,120800,573611060,5200,5200,5200,5200,157
|
|
20230808,120700,572794660,5200,5200,5200,5200,0
|
|
20230808,120600,572794660,5200,5200,5200,5200,0
|
|
20230808,120500,572794660,5200,5200,5200,5200,0
|
|
20230808,120400,572794660,5200,5200,5200,5200,0
|
|
20230808,120300,572794660,5200,5200,5200,5200,0
|
|
20230808,120200,572794660,5200,5200,5200,5200,152
|
|
20230808,120100,572004260,5200,5200,5200,5200,0
|
|
20230808,120000,572004260,5200,5200,5200,5200,3
|
|
20230808,115900,571988660,5200,5200,5200,5200,0
|
|
20230808,115800,571988660,5200,5200,5200,5200,0
|
|
20230808,115700,571988660,5200,5200,5200,5200,0
|
|
20230808,115600,571988660,5200,5200,5200,5200,0
|
|
20230808,115500,571988660,5200,5200,5200,5200,0
|
|
20230808,115400,571988660,5200,5200,5200,5200,0
|
|
20230808,115300,571988660,5200,5200,5200,5200,59
|
|
20230808,115200,571681860,5230,5230,5230,5230,4
|
|
20230808,115100,571660940,5230,5220,5230,5220,2198
|
|
20230808,115000,560166170,5220,5220,5220,5220,5
|
|
20230808,114900,560140070,5220,5210,5220,5210,760
|
|
20230808,114800,556173070,5220,5210,5220,5210,123
|
|
20230808,114700,555531570,5180,5180,5180,5180,1
|
|
20230808,114600,555526390,5180,5180,5180,5180,428
|
|
20230808,114500,553309350,5170,5180,5180,5170,1116
|
|
20230808,114400,547538480,5180,5200,5200,5180,1042
|
|
20230808,114300,542135200,5200,5210,5210,5200,161
|
|
20230808,114200,541297500,5220,5230,5230,5220,554
|
|
20230808,114100,538405590,5240,5240,5240,5240,16
|
|
20230808,114000,538321750,5230,5230,5230,5230,0
|
|
20230808,113900,538321750,5230,5230,5230,5230,10
|
|
20230808,113800,538269450,5230,5230,5230,5230,0
|
|
20230808,113700,538269450,5230,5230,5230,5230,120
|
|
20230808,113600,537641850,5230,5230,5230,5230,111
|
|
20230808,113500,537061320,5220,5220,5220,5220,0
|
|
20230808,113400,537061320,5220,5220,5220,5220,0
|
|
20230808,113300,537061320,5220,5220,5220,5220,0
|
|
20230808,113200,537061320,5220,5220,5220,5220,0
|
|
20230808,113100,537061320,5220,5220,5220,5220,0
|
|
20230808,113000,537061320,5220,5220,5220,5220,0
|
|
20230808,112900,537061320,5220,5220,5220,5220,135
|
|
20230808,112800,536356620,5230,5230,5230,5230,0
|
|
20230808,112700,536356620,5230,5230,5230,5230,0
|
|
20230808,112600,536356620,5230,5230,5230,5230,0
|
|
20230808,112500,536356620,5230,5230,5230,5230,3
|
|
20230808,112400,536340930,5230,5230,5230,5210,409
|
|
20230808,112300,534201960,5230,5230,5230,5230,26
|
|
20230808,112200,534065980,5230,5230,5230,5230,9
|
|
20230808,112100,534018910,5200,5200,5200,5200,0
|
|
20230808,112000,534018910,5200,5210,5210,5200,373
|
|
20230808,111900,532077710,5230,5220,5230,5220,500
|
|
20230808,111800,529462720,5210,5210,5210,5210,18
|
|
20230808,111700,529368940,5220,5210,5220,5210,500
|
|
20230808,111600,526759420,5220,5200,5220,5200,935
|
|
20230808,111500,521883660,5190,5190,5190,5190,385
|
|
20230808,111400,519885510,5180,5200,5200,5180,2194
|
|
20230808,111300,508507660,5190,5190,5190,5190,1529
|
|
20230808,111200,500572150,5200,5200,5200,5200,86
|
|
20230808,111100,500124950,5200,5210,5210,5200,4461
|
|
20230808,111000,476927450,5210,5210,5210,5210,357
|
|
20230808,110900,475067480,5220,5220,5220,5220,7
|
|
20230808,110800,475030940,5210,5210,5210,5210,150
|
|
20230808,110700,474249440,5210,5210,5210,5210,180
|
|
20230808,110600,473311640,5210,5210,5210,5210,100
|
|
20230808,110500,472790640,5210,5210,5210,5210,0
|
|
20230808,110400,472790640,5210,5220,5220,5210,3358
|
|
20230808,110300,455285460,5220,5220,5220,5220,101
|
|
20230808,110200,454758240,5220,5220,5220,5220,1
|
|
20230808,110100,454753020,5220,5220,5220,5220,0
|
|
20230808,110000,454753020,5220,5230,5230,5220,2143
|
|
20230808,105900,443565780,5230,5220,5230,5220,985
|
|
20230808,105800,438423090,5230,5230,5230,5230,54
|
|
20230808,105700,438140670,5230,5230,5230,5230,417
|
|
20230808,105600,435959760,5240,5240,5240,5240,500
|
|
20230808,105500,433339760,5240,5240,5240,5240,0
|
|
20230808,105400,433339760,5240,5240,5240,5240,2
|
|
20230808,105300,433329280,5250,5260,5260,5250,4
|
|
20230808,105200,433308270,5250,5250,5250,5250,12
|
|
20230808,105100,433245270,5230,5230,5230,5230,320
|
|
20230808,105000,431571670,5230,5230,5230,5230,0
|
|
20230808,104900,431571670,5230,5230,5230,5230,0
|
|
20230808,104800,431571670,5230,5230,5230,5230,85
|
|
20230808,104700,431127120,5220,5220,5220,5220,0
|
|
20230808,104600,431127120,5220,5220,5220,5220,0
|
|
20230808,104500,431127120,5220,5220,5220,5220,400
|
|
20230808,104400,429039120,5220,5230,5230,5220,12
|
|
20230808,104300,428976460,5230,5230,5230,5230,102
|
|
20230808,104200,428443000,5230,5230,5230,5230,10
|
|
20230808,104100,428390700,5230,5230,5230,5230,886
|
|
20230808,104000,423756920,5230,5240,5240,5230,600
|
|
20230808,103900,420618910,5240,5250,5250,5240,361
|
|
20230808,103800,418726330,5250,5250,5250,5250,0
|
|
20230808,103700,418726330,5250,5250,5250,5250,153
|
|
20230808,103600,417923080,5250,5250,5250,5250,113
|
|
20230808,103500,417329830,5250,5250,5250,5250,50
|
|
20230808,103400,417067330,5250,5260,5260,5240,1541
|
|
20230808,103300,408986540,5270,5270,5270,5270,0
|
|
20230808,103200,408986540,5270,5270,5270,5270,0
|
|
20230808,103100,408986540,5270,5270,5270,5270,0
|
|
20230808,103000,408986540,5270,5270,5270,5270,0
|
|
20230808,102900,408986540,5270,5270,5270,5270,100
|
|
20230808,102800,408459540,5270,5270,5270,5270,10
|
|
20230808,102700,408406840,5270,5270,5270,5270,18
|
|
20230808,102600,408311980,5260,5260,5260,5260,140
|
|
20230808,102500,407575580,5270,5270,5270,5270,18
|
|
20230808,102400,407480720,5260,5260,5260,5260,0
|
|
20230808,102300,407480720,5260,5280,5280,5260,413
|
|
20230808,102200,405306340,5280,5270,5280,5270,201
|
|
20230808,102100,404247020,5310,5310,5310,5310,810
|
|
20230808,102000,399945920,5310,5290,5310,5290,856
|
|
20230808,101900,395417620,5290,5290,5290,5290,0
|
|
20230808,101800,395417620,5290,5290,5290,5290,0
|
|
20230808,101700,395417620,5290,5290,5290,5290,1
|
|
20230808,101600,395412330,5250,5250,5250,5250,0
|
|
20230808,101500,395412330,5250,5250,5250,5250,0
|
|
20230808,101400,395412330,5250,5250,5250,5250,0
|
|
20230808,101300,395412330,5250,5260,5260,5250,83
|
|
20230808,101200,394976020,5290,5290,5290,5290,0
|
|
20230808,101100,394976020,5290,5290,5290,5290,0
|
|
20230808,101000,394976020,5290,5290,5290,5290,0
|
|
20230808,100900,394976020,5290,5290,5290,5290,0
|
|
20230808,100800,394976020,5290,5290,5290,5290,0
|
|
20230808,100700,394976020,5290,5290,5290,5290,0
|
|
20230808,100600,394976020,5290,5290,5290,5290,0
|
|
20230808,100500,394976020,5290,5290,5290,5290,0
|
|
20230808,100400,394976020,5290,5290,5290,5290,1
|
|
20230808,100300,394970730,5240,5260,5260,5240,840
|
|
20230808,100200,390558830,5260,5260,5260,5260,210
|
|
20230808,100100,389454230,5260,5290,5300,5260,657
|
|
20230808,100000,385977310,5290,5290,5290,5290,0
|
|
20230808,095900,385977310,5290,5290,5290,5290,5
|
|
20230808,095800,385950860,5290,5280,5290,5260,1640
|
|
20230808,095700,377319670,5280,5280,5280,5280,0
|
|
20230808,095600,377319670,5280,5280,5280,5280,0
|
|
20230808,095500,377319670,5280,5280,5280,5280,309
|
|
20230808,095400,375688150,5280,5280,5280,5280,51
|
|
20230808,095300,375418870,5280,5280,5280,5280,0
|
|
20230808,095200,375418870,5280,5280,5280,5280,2
|
|
20230808,095100,375408310,5290,5280,5290,5280,13
|
|
20230808,095000,375339580,5280,5280,5290,5280,57
|
|
20230808,094900,375038600,5290,5290,5290,5280,72
|
|
20230808,094800,374657900,5280,5280,5280,5280,23
|
|
20230808,094700,374536460,5270,5280,5280,5270,436
|
|
20230808,094600,372238230,5270,5270,5270,5270,20
|
|
20230808,094500,372132830,5280,5280,5280,5280,5
|
|
20230808,094400,372106430,5280,5280,5280,5280,118
|
|
20230808,094300,371483390,5280,5280,5280,5280,30
|
|
20230808,094200,371324990,5280,5280,5280,5280,2
|
|
20230808,094100,371314430,5260,5260,5260,5260,0
|
|
20230808,094000,371314430,5260,5260,5260,5260,558
|
|
20230808,093900,368379350,5260,5270,5270,5260,239
|
|
20230808,093800,367120760,5280,5270,5280,5270,227
|
|
20230808,093700,365924450,5270,5270,5270,5270,0
|
|
20230808,093600,365924450,5270,5270,5270,5270,49
|
|
20230808,093500,365666220,5280,5280,5280,5280,4
|
|
20230808,093400,365645100,5280,5260,5280,5260,203
|
|
20230808,093300,364576920,5260,5260,5260,5260,576
|
|
20230808,093200,361547160,5260,5240,5260,5240,148
|
|
20230808,093100,360771600,5200,5230,5260,5190,2642
|
|
20230808,093000,347029230,5200,5250,5250,5200,10318
|
|
20230808,092900,293082330,5250,5260,5360,5250,8665
|
|
20230808,092800,247573500,5250,5310,5310,5250,2653
|
|
20230808,092700,233560000,5310,5310,5310,5310,0
|
|
20230808,092600,233560000,5310,5310,5310,5310,2209
|
|
20230808,092500,221830210,5310,5310,5310,5310,500
|
|
20230808,092400,219175210,5300,5310,5320,5300,6491
|
|
20230808,092300,184707890,5310,5310,5310,5310,413
|
|
20230808,092200,182514860,5310,5300,5320,5300,4629
|
|
20230808,092100,157974720,5300,5320,5320,5300,1004
|
|
20230808,092000,152652520,5300,5310,5310,5290,5451
|
|
20230808,091900,123764440,5300,5320,5320,5300,5020
|
|
20230808,091800,97099270,5320,5320,5320,5320,148
|
|
20230808,091700,96311910,5310,5360,5360,5300,3035
|
|
20230808,091600,80164790,5350,5350,5350,5350,0
|
|
20230808,091500,80164790,5350,5350,5350,5350,0
|
|
20230808,091400,80164790,5350,5350,5350,5350,254
|
|
20230808,091300,78805890,5350,5340,5360,5310,640
|
|
20230808,091200,75390280,5330,5350,5350,5320,3940
|
|
20230808,091100,54382090,5350,5390,5390,5350,5678
|
|
20230808,091000,23921280,5380,5400,5400,5380,2142
|
|
20230808,090900,12375840,5400,5400,5400,5400,0
|
|
20230808,090800,12375840,5400,5400,5400,5400,0
|
|
20230808,090700,12375840,5400,5400,5400,5400,34
|
|
20230808,090600,12192240,5440,5440,5440,5440,0
|
|
20230808,090500,12192240,5440,5440,5440,5440,1
|
|
20230808,090400,12186800,5400,5400,5400,5400,0
|
|
20230808,090300,12186800,5400,5400,5400,5400,0
|
|
20230808,090200,12186800,5400,5400,5400,5400,422
|
|
20230808,090100,9908000,5440,5440,5440,5440,182
|
|
20230808,090000,8917920,5410,5440,5440,5410,1641
|