592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184900,874054875,5160,5160,5160,5160,2538
|
|
20230809,184800,874054875,5160,5160,5160,5160,0
|
|
20230809,184700,874054875,5160,5160,5160,5160,0
|
|
20230809,184600,874054875,5160,5160,5160,5160,0
|
|
20230809,184500,874054875,5160,5160,5160,5160,0
|
|
20230809,184400,874054875,5160,5160,5160,5160,0
|
|
20230809,184300,874054875,5160,5160,5160,5160,0
|
|
20230809,184200,874054875,5160,5160,5160,5160,0
|
|
20230809,184100,874054875,5160,5160,5160,5160,0
|
|
20230809,184000,874054875,5160,5160,5160,5160,0
|
|
20230809,183900,874054875,5160,5160,5160,5160,0
|
|
20230809,183800,874054875,5160,5160,5160,5160,0
|
|
20230809,183700,874054875,5160,5160,5160,5160,0
|
|
20230809,183600,874054875,5160,5160,5160,5160,0
|
|
20230809,183500,874054875,5160,5160,5160,5160,0
|
|
20230809,183400,874054875,5160,5160,5160,5160,0
|
|
20230809,183300,874054875,5160,5160,5160,5160,0
|
|
20230809,183200,874054875,5160,5160,5160,5160,0
|
|
20230809,183100,874054875,5160,5160,5160,5160,0
|
|
20230809,183000,874054875,5160,5160,5160,5160,0
|
|
20230809,182900,874054875,5160,5160,5160,5160,0
|
|
20230809,182800,874054875,5160,5160,5160,5160,0
|
|
20230809,182700,874054875,5160,5160,5160,5160,0
|
|
20230809,182600,874054875,5160,5160,5160,5160,0
|
|
20230809,182500,874054875,5160,5160,5160,5160,0
|
|
20230809,182400,874054875,5160,5160,5160,5160,0
|
|
20230809,182300,874054875,5160,5160,5160,5160,0
|
|
20230809,182200,874054875,5160,5160,5160,5160,0
|
|
20230809,182100,874054875,5160,5160,5160,5160,0
|
|
20230809,182000,874054875,5160,5160,5160,5160,0
|
|
20230809,181900,874054875,5160,5160,5160,5160,2538
|
|
20230809,181800,874054875,5160,5160,5160,5160,0
|
|
20230809,181700,874054875,5160,5160,5160,5160,0
|
|
20230809,181600,874054875,5160,5160,5160,5160,0
|
|
20230809,181500,874054875,5160,5160,5160,5160,0
|
|
20230809,181400,874054875,5160,5160,5160,5160,0
|
|
20230809,181300,874054875,5160,5160,5160,5160,0
|
|
20230809,181200,874054875,5160,5160,5160,5160,0
|
|
20230809,181100,874054875,5160,5160,5160,5160,0
|
|
20230809,181000,874054875,5160,5160,5160,5160,0
|
|
20230809,180900,874054875,5160,5160,5160,5160,0
|
|
20230809,180800,874054875,5160,5160,5160,5160,0
|
|
20230809,180700,874054875,5160,5160,5160,5160,0
|
|
20230809,180600,874054875,5160,5160,5160,5160,0
|
|
20230809,180500,874054875,5160,5160,5160,5160,0
|
|
20230809,180400,874054875,5160,5160,5160,5160,0
|
|
20230809,180300,874054875,5160,5160,5160,5160,0
|
|
20230809,180200,874054875,5160,5160,5160,5160,0
|
|
20230809,180100,874054875,5160,5160,5160,5160,0
|
|
20230809,180000,874054875,5160,5160,5160,5160,0
|
|
20230809,175900,874054875,5160,5160,5160,5160,0
|
|
20230809,175800,874054875,5160,5160,5160,5160,0
|
|
20230809,175700,874054875,5160,5160,5160,5160,0
|
|
20230809,175600,874054875,5160,5160,5160,5160,0
|
|
20230809,175500,874054875,5160,5160,5160,5160,0
|
|
20230809,175400,874054875,5160,5160,5160,5160,0
|
|
20230809,175300,874054875,5160,5160,5160,5160,0
|
|
20230809,175200,874054875,5160,5160,5160,5160,0
|
|
20230809,175100,874054875,5160,5160,5160,5160,0
|
|
20230809,175000,874054875,5160,5160,5160,5160,0
|
|
20230809,174900,874054875,5160,5160,5160,5160,2538
|
|
20230809,174800,874054875,5160,5160,5160,5160,0
|
|
20230809,174700,874054875,5160,5160,5160,5160,0
|
|
20230809,174600,874054875,5160,5160,5160,5160,0
|
|
20230809,174500,874054875,5160,5160,5160,5160,0
|
|
20230809,174400,874054875,5160,5160,5160,5160,0
|
|
20230809,174300,874054875,5160,5160,5160,5160,0
|
|
20230809,174200,874054875,5160,5160,5160,5160,0
|
|
20230809,174100,874054875,5160,5160,5160,5160,0
|
|
20230809,174000,874054875,5160,5160,5160,5160,0
|
|
20230809,173900,874054875,5160,5160,5160,5160,0
|
|
20230809,173800,874054875,5160,5160,5160,5160,0
|
|
20230809,173700,874054875,5160,5160,5160,5160,0
|
|
20230809,173600,874054875,5160,5160,5160,5160,0
|
|
20230809,173500,874054875,5160,5160,5160,5160,0
|
|
20230809,173400,874054875,5160,5160,5160,5160,0
|
|
20230809,173300,874054875,5160,5160,5160,5160,0
|
|
20230809,173200,874054875,5160,5160,5160,5160,0
|
|
20230809,173100,874054875,5160,5160,5160,5160,0
|
|
20230809,173000,874054875,5160,5160,5160,5160,0
|
|
20230809,172900,874054875,5160,5160,5160,5160,0
|
|
20230809,172800,874054875,5160,5160,5160,5160,0
|
|
20230809,172700,874054875,5160,5160,5160,5160,0
|
|
20230809,172600,874054875,5160,5160,5160,5160,0
|
|
20230809,172500,874054875,5160,5160,5160,5160,0
|
|
20230809,172400,874054875,5160,5160,5160,5160,0
|
|
20230809,172300,874054875,5160,5160,5160,5160,0
|
|
20230809,172200,874054875,5160,5160,5160,5160,0
|
|
20230809,172100,874054875,5160,5160,5160,5160,0
|
|
20230809,172000,874054875,5160,5160,5160,5160,0
|
|
20230809,171900,874054875,5160,5160,5160,5160,2538
|
|
20230809,171800,874054875,5160,5160,5160,5160,0
|
|
20230809,171700,874054875,5160,5160,5160,5160,0
|
|
20230809,171600,874054875,5160,5160,5160,5160,0
|
|
20230809,171500,874054875,5160,5160,5160,5160,0
|
|
20230809,171400,874054875,5160,5160,5160,5160,0
|
|
20230809,171300,874054875,5160,5160,5160,5160,0
|
|
20230809,171200,874054875,5160,5160,5160,5160,0
|
|
20230809,171100,874054875,5160,5160,5160,5160,0
|
|
20230809,171000,874054875,5160,5160,5160,5160,0
|
|
20230809,170900,874054875,5160,5160,5160,5160,0
|
|
20230809,170800,874054875,5160,5160,5160,5160,0
|
|
20230809,170700,874054875,5160,5160,5160,5160,0
|
|
20230809,170600,874054875,5160,5160,5160,5160,0
|
|
20230809,170500,874054875,5160,5160,5160,5160,0
|
|
20230809,170400,874054875,5160,5160,5160,5160,0
|
|
20230809,170300,874054875,5160,5160,5160,5160,0
|
|
20230809,170200,874054875,5160,5160,5160,5160,0
|
|
20230809,170100,874054875,5160,5160,5160,5160,0
|
|
20230809,170000,874054875,5160,5160,5160,5160,0
|
|
20230809,165900,874054875,5160,5160,5160,5160,0
|
|
20230809,165800,874054875,5160,5160,5160,5160,0
|
|
20230809,165700,874054875,5160,5160,5160,5160,0
|
|
20230809,165600,874054875,5160,5160,5160,5160,0
|
|
20230809,165500,874054875,5160,5160,5160,5160,0
|
|
20230809,165400,874054875,5160,5160,5160,5160,0
|
|
20230809,165300,874054875,5160,5160,5160,5160,0
|
|
20230809,165200,874054875,5160,5160,5160,5160,0
|
|
20230809,165100,874054875,5160,5160,5160,5160,0
|
|
20230809,165000,874054875,5160,5160,5160,5160,0
|
|
20230809,164900,874054875,5160,5160,5160,5160,2538
|
|
20230809,164800,874054875,5160,5160,5160,5160,0
|
|
20230809,164700,874054875,5160,5160,5160,5160,0
|
|
20230809,164600,874054875,5160,5160,5160,5160,0
|
|
20230809,164500,874054875,5160,5160,5160,5160,0
|
|
20230809,164400,874054875,5160,5160,5160,5160,0
|
|
20230809,164300,874054875,5160,5160,5160,5160,0
|
|
20230809,164200,874054875,5160,5160,5160,5160,0
|
|
20230809,164100,874054875,5160,5160,5160,5160,0
|
|
20230809,164000,874054875,5160,5160,5160,5160,0
|
|
20230809,163900,874054875,5160,5160,5160,5160,0
|
|
20230809,163800,874054875,5160,5160,5160,5160,0
|
|
20230809,163700,874054875,5160,5160,5160,5160,0
|
|
20230809,163600,874054875,5160,5160,5160,5160,0
|
|
20230809,163500,874054875,5160,5160,5160,5160,0
|
|
20230809,163400,874054875,5160,5160,5160,5160,0
|
|
20230809,163300,874054875,5160,5160,5160,5160,0
|
|
20230809,163200,874054875,5160,5160,5160,5160,0
|
|
20230809,163100,874054875,5160,5160,5160,5160,0
|
|
20230809,163000,874054875,5160,5160,5160,5160,0
|
|
20230809,162900,874054875,5160,5160,5160,5160,0
|
|
20230809,162800,874054875,5160,5160,5160,5160,0
|
|
20230809,162700,874054875,5160,5160,5160,5160,0
|
|
20230809,162600,874054875,5160,5160,5160,5160,0
|
|
20230809,162500,874054875,5160,5160,5160,5160,0
|
|
20230809,162400,874054875,5160,5160,5160,5160,0
|
|
20230809,162300,874054875,5160,5160,5160,5160,0
|
|
20230809,162200,874054875,5160,5160,5160,5160,0
|
|
20230809,162100,874054875,5160,5160,5160,5160,0
|
|
20230809,162000,874054875,5160,5160,5160,5160,0
|
|
20230809,161900,874054875,5160,5160,5160,5160,2538
|
|
20230809,161800,874054875,5160,5160,5160,5160,0
|
|
20230809,161700,874054875,5160,5160,5160,5160,0
|
|
20230809,161600,874054875,5160,5160,5160,5160,0
|
|
20230809,161500,874054875,5160,5160,5160,5160,0
|
|
20230809,161400,874054875,5160,5160,5160,5160,0
|
|
20230809,161300,874054875,5160,5160,5160,5160,0
|
|
20230809,161200,874054875,5160,5160,5160,5160,0
|
|
20230809,161100,874054875,5160,5160,5160,5160,0
|
|
20230809,161000,874054875,5160,5160,5160,5160,0
|
|
20230809,160900,874054875,5160,5160,5160,5160,0
|
|
20230809,160800,874054875,5160,5160,5160,5160,0
|
|
20230809,160700,874054875,5160,5160,5160,5160,0
|
|
20230809,160600,874054875,5160,5160,5160,5160,0
|
|
20230809,160500,874054875,5160,5160,5160,5160,0
|
|
20230809,160400,874054875,5160,5160,5160,5160,0
|
|
20230809,160300,874054875,5160,5160,5160,5160,0
|
|
20230809,160200,874054875,5160,5160,5160,5160,0
|
|
20230809,160100,874054875,5160,5160,5160,5160,0
|
|
20230809,160000,874054875,5160,5160,5160,5160,0
|
|
20230809,155900,874054875,5160,5160,5160,5160,0
|
|
20230809,155800,874054875,5160,5160,5160,5160,0
|
|
20230809,155700,874054875,5160,5160,5160,5160,0
|
|
20230809,155600,874054875,5160,5160,5160,5160,0
|
|
20230809,155500,874054875,5160,5160,5160,5160,0
|
|
20230809,155400,874054875,5160,5160,5160,5160,0
|
|
20230809,155300,874054875,5160,5160,5160,5160,0
|
|
20230809,155200,874054875,5160,5160,5160,5160,0
|
|
20230809,155100,874054875,5160,5160,5160,5160,0
|
|
20230809,155000,874054875,5160,5160,5160,5160,0
|
|
20230809,154900,874054875,5160,5160,5160,5160,2538
|
|
20230809,154800,874054875,5160,5160,5160,5160,0
|
|
20230809,154700,874054875,5160,5160,5160,5160,0
|
|
20230809,154600,874054875,5160,5160,5160,5160,0
|
|
20230809,154500,874054875,5160,5160,5160,5160,0
|
|
20230809,154400,874054875,5160,5160,5160,5160,0
|
|
20230809,154300,874054875,5160,5160,5160,5160,0
|
|
20230809,154200,874054875,5160,5160,5160,5160,0
|
|
20230809,154100,874054875,5160,5160,5160,5160,0
|
|
20230809,154000,874054875,5160,5160,5160,5160,0
|
|
20230809,153900,874054875,5160,5160,5160,5160,0
|
|
20230809,153800,874054875,5160,5160,5160,5160,0
|
|
20230809,153700,874054875,5160,5160,5160,5160,0
|
|
20230809,153600,874054875,5160,5160,5160,5160,0
|
|
20230809,153500,874054875,5160,5160,5160,5160,0
|
|
20230809,153400,874054875,5160,5160,5160,5160,0
|
|
20230809,153300,874054875,5160,5160,5160,5160,0
|
|
20230809,153200,874054875,5160,5160,5160,5160,0
|
|
20230809,153100,874054875,5160,5160,5160,5160,0
|
|
20230809,153000,874054875,5160,5160,5160,5160,2538
|
|
20230809,152900,860958795,5170,5170,5170,5170,0
|
|
20230809,152800,860958795,5170,5170,5170,5170,0
|
|
20230809,152700,860958795,5170,5170,5170,5170,0
|
|
20230809,152600,860958795,5170,5170,5170,5170,0
|
|
20230809,152500,860958795,5170,5170,5170,5170,0
|
|
20230809,152400,860958795,5170,5170,5170,5170,0
|
|
20230809,152300,860958795,5170,5170,5170,5170,0
|
|
20230809,152200,860958795,5170,5170,5170,5170,0
|
|
20230809,152100,860958795,5170,5170,5170,5170,0
|
|
20230809,152000,860958795,5170,5170,5170,5170,0
|
|
20230809,151900,860958795,5170,5170,5170,5170,30
|
|
20230809,151800,860803695,5170,5170,5170,5170,475
|
|
20230809,151700,858347945,5170,5170,5170,5170,102
|
|
20230809,151600,857820605,5190,5190,5190,5190,0
|
|
20230809,151500,857820605,5190,5160,5190,5160,139
|
|
20230809,151400,857101165,5180,5170,5180,5170,66
|
|
20230809,151300,856759785,5160,5160,5160,5160,80
|
|
20230809,151200,856346985,5160,5160,5160,5160,190
|
|
20230809,151100,855366585,5170,5170,5170,5170,0
|
|
20230809,151000,855366585,5170,5170,5170,5170,0
|
|
20230809,150900,855366585,5170,5160,5170,5160,2
|
|
20230809,150800,855356255,5130,5130,5130,5130,0
|
|
20230809,150700,855356255,5130,5130,5130,5130,0
|
|
20230809,150600,855356255,5130,5130,5130,5130,0
|
|
20230809,150500,855356255,5130,5160,5160,5130,52
|
|
20230809,150400,855089225,5160,5160,5160,5160,162
|
|
20230809,150300,854253305,5160,5160,5160,5160,0
|
|
20230809,150200,854253305,5160,5170,5170,5160,347
|
|
20230809,150100,852461675,5160,5160,5160,5160,0
|
|
20230809,150000,852461675,5160,5160,5160,5160,2
|
|
20230809,145900,852451355,5160,5160,5160,5160,296
|
|
20230809,145800,850923995,5160,5160,5160,5160,0
|
|
20230809,145700,850923995,5160,5160,5160,5160,193
|
|
20230809,145600,849928115,5160,5160,5160,5160,0
|
|
20230809,145500,849928115,5160,5160,5160,5160,0
|
|
20230809,145400,849928115,5160,5160,5160,5160,0
|
|
20230809,145300,849928115,5160,5160,5160,5160,0
|
|
20230809,145200,849928115,5160,5160,5160,5160,1
|
|
20230809,145100,849922955,5140,5140,5140,5140,0
|
|
20230809,145000,849922955,5140,5140,5140,5140,30
|
|
20230809,144900,849768755,5160,5150,5160,5150,1170
|
|
20230809,144800,843731665,5160,5160,5160,5160,160
|
|
20230809,144700,842906065,5160,5160,5160,5160,60
|
|
20230809,144600,842596465,5160,5160,5160,5160,96
|
|
20230809,144500,842101105,5160,5160,5160,5160,0
|
|
20230809,144400,842101105,5160,5160,5160,5160,0
|
|
20230809,144300,842101105,5160,5160,5160,5160,0
|
|
20230809,144200,842101105,5160,5160,5160,5160,10
|
|
20230809,144100,842049505,5160,5150,5160,5150,283
|
|
20230809,144000,840592045,5150,5140,5150,5140,5
|
|
20230809,143900,840566335,5140,5140,5140,5140,366
|
|
20230809,143800,838685095,5130,5130,5130,5130,36
|
|
20230809,143700,838500415,5130,5130,5130,5130,14
|
|
20230809,143600,838428595,5120,5120,5120,5120,100
|
|
20230809,143500,837916595,5130,5130,5130,5130,0
|
|
20230809,143400,837916595,5130,5130,5130,5130,0
|
|
20230809,143300,837916595,5130,5130,5130,5130,0
|
|
20230809,143200,837916595,5130,5130,5130,5130,206
|
|
20230809,143100,836859815,5130,5130,5130,5130,0
|
|
20230809,143000,836859815,5130,5130,5130,5130,0
|
|
20230809,142900,836859815,5130,5130,5130,5130,0
|
|
20230809,142800,836859815,5130,5130,5130,5130,0
|
|
20230809,142700,836859815,5130,5130,5130,5130,0
|
|
20230809,142600,836859815,5130,5130,5130,5130,0
|
|
20230809,142500,836859815,5130,5130,5130,5130,1
|
|
20230809,142400,836854685,5110,5110,5110,5110,0
|
|
20230809,142300,836854685,5110,5110,5110,5110,0
|
|
20230809,142200,836854685,5110,5110,5110,5110,0
|
|
20230809,142100,836854685,5110,5110,5110,5110,0
|
|
20230809,142000,836854685,5110,5110,5110,5110,0
|
|
20230809,141900,836854685,5110,5110,5110,5110,2
|
|
20230809,141800,836844465,5110,5110,5110,5110,0
|
|
20230809,141700,836844465,5110,5110,5110,5110,0
|
|
20230809,141600,836844465,5110,5110,5110,5110,2
|
|
20230809,141500,836834245,5130,5130,5130,5130,0
|
|
20230809,141400,836834245,5130,5130,5130,5130,0
|
|
20230809,141300,836834245,5130,5130,5130,5130,0
|
|
20230809,141200,836834245,5130,5130,5130,5130,0
|
|
20230809,141100,836834245,5130,5130,5130,5130,0
|
|
20230809,141000,836834245,5130,5130,5130,5130,0
|
|
20230809,140900,836834245,5130,5130,5130,5130,0
|
|
20230809,140800,836834245,5130,5130,5130,5130,1
|
|
20230809,140700,836829115,5120,5120,5120,5120,103
|
|
20230809,140600,836301755,5120,5120,5120,5120,400
|
|
20230809,140500,834253755,5110,5110,5110,5110,0
|
|
20230809,140400,834253755,5110,5110,5110,5110,446
|
|
20230809,140300,831974695,5100,5120,5120,5100,433
|
|
20230809,140200,829763605,5120,5120,5120,5120,0
|
|
20230809,140100,829763605,5120,5120,5120,5120,2
|
|
20230809,140000,829753365,5120,5120,5120,5120,264
|
|
20230809,135900,828401685,5120,5120,5120,5120,7
|
|
20230809,135800,828365845,5130,5130,5130,5130,0
|
|
20230809,135700,828365845,5130,5130,5130,5130,195
|
|
20230809,135600,827365495,5140,5140,5140,5140,0
|
|
20230809,135500,827365495,5140,5140,5140,5140,0
|
|
20230809,135400,827365495,5140,5140,5140,5140,0
|
|
20230809,135300,827365495,5140,5140,5140,5140,0
|
|
20230809,135200,827365495,5140,5140,5140,5140,1
|
|
20230809,135100,827360355,5140,5140,5140,5140,0
|
|
20230809,135000,827360355,5140,5140,5140,5140,0
|
|
20230809,134900,827360355,5140,5140,5140,5140,0
|
|
20230809,134800,827360355,5140,5140,5140,5140,0
|
|
20230809,134700,827360355,5140,5140,5140,5140,0
|
|
20230809,134600,827360355,5140,5140,5140,5140,0
|
|
20230809,134500,827360355,5140,5140,5140,5140,0
|
|
20230809,134400,827360355,5140,5140,5140,5140,3
|
|
20230809,134300,827344935,5120,5120,5120,5120,790
|
|
20230809,134200,823300135,5120,5120,5120,5120,10
|
|
20230809,134100,823248935,5120,5120,5120,5120,30
|
|
20230809,134000,823095335,5120,5120,5120,5120,0
|
|
20230809,133900,823095335,5120,5120,5120,5120,0
|
|
20230809,133800,823095335,5120,5120,5120,5120,0
|
|
20230809,133700,823095335,5120,5110,5120,5110,110
|
|
20230809,133600,822533135,5110,5110,5110,5110,0
|
|
20230809,133500,822533135,5110,5110,5110,5110,0
|
|
20230809,133400,822533135,5110,5110,5110,5110,0
|
|
20230809,133300,822533135,5110,5110,5110,5110,0
|
|
20230809,133200,822533135,5110,5110,5110,5110,0
|
|
20230809,133100,822533135,5110,5110,5110,5110,0
|
|
20230809,133000,822533135,5110,5110,5110,5110,0
|
|
20230809,132900,822533135,5110,5110,5110,5110,248
|
|
20230809,132800,821265855,5110,5110,5110,5110,84
|
|
20230809,132700,820836615,5110,5120,5120,5110,227
|
|
20230809,132600,819674405,5120,5130,5130,5120,162
|
|
20230809,132500,818843365,5130,5130,5130,5130,3
|
|
20230809,132400,818827975,5130,5130,5130,5130,103
|
|
20230809,132300,818299585,5130,5130,5130,5130,0
|
|
20230809,132200,818299585,5130,5130,5130,5130,4
|
|
20230809,132100,818279065,5130,5130,5130,5130,1
|
|
20230809,132000,818273935,5130,5140,5140,5130,115
|
|
20230809,131900,817683835,5140,5150,5150,5140,6
|
|
20230809,131800,817652985,5150,5150,5150,5150,0
|
|
20230809,131700,817652985,5150,5150,5150,5150,0
|
|
20230809,131600,817652985,5150,5150,5150,5150,0
|
|
20230809,131500,817652985,5150,5150,5150,5150,0
|
|
20230809,131400,817652985,5150,5140,5150,5140,15
|
|
20230809,131300,817575875,5140,5140,5140,5140,274
|
|
20230809,131200,816167515,5140,5140,5140,5140,0
|
|
20230809,131100,816167515,5140,5140,5140,5140,0
|
|
20230809,131000,816167515,5140,5140,5140,5140,2
|
|
20230809,130900,816157235,5130,5130,5130,5130,1632
|
|
20230809,130800,807785075,5130,5130,5130,5130,120
|
|
20230809,130700,807169475,5130,5130,5130,5130,0
|
|
20230809,130600,807169475,5130,5130,5130,5130,0
|
|
20230809,130500,807169475,5130,5130,5130,5130,0
|
|
20230809,130400,807169475,5130,5130,5130,5130,0
|
|
20230809,130300,807169475,5130,5130,5130,5130,351
|
|
20230809,130200,805368845,5130,5130,5130,5130,130
|
|
20230809,130100,804701945,5130,5130,5130,5130,4
|
|
20230809,130000,804681425,5120,5120,5120,5120,100
|
|
20230809,125900,804169425,5100,5100,5100,5100,0
|
|
20230809,125800,804169425,5100,5100,5100,5100,0
|
|
20230809,125700,804169425,5100,5100,5100,5100,0
|
|
20230809,125600,804169425,5100,5100,5100,5100,0
|
|
20230809,125500,804169425,5100,5100,5100,5100,0
|
|
20230809,125400,804169425,5100,5100,5100,5100,0
|
|
20230809,125300,804169425,5100,5100,5100,5100,360
|
|
20230809,125200,802333425,5130,5130,5130,5130,0
|
|
20230809,125100,802333425,5130,5130,5130,5130,0
|
|
20230809,125000,802333425,5130,5130,5130,5130,0
|
|
20230809,124900,802333425,5130,5130,5130,5130,0
|
|
20230809,124800,802333425,5130,5130,5130,5130,0
|
|
20230809,124700,802333425,5130,5130,5130,5130,0
|
|
20230809,124600,802333425,5130,5120,5130,5120,150
|
|
20230809,124500,801564925,5130,5130,5130,5130,0
|
|
20230809,124400,801564925,5130,5130,5130,5130,0
|
|
20230809,124300,801564925,5130,5130,5130,5130,1
|
|
20230809,124200,801559795,5100,5100,5100,5100,0
|
|
20230809,124100,801559795,5100,5100,5100,5100,0
|
|
20230809,124000,801559795,5100,5100,5100,5100,0
|
|
20230809,123900,801559795,5100,5100,5100,5100,0
|
|
20230809,123800,801559795,5100,5100,5100,5100,0
|
|
20230809,123700,801559795,5100,5100,5100,5100,0
|
|
20230809,123600,801559795,5100,5100,5100,5100,0
|
|
20230809,123500,801559795,5100,5100,5100,5100,0
|
|
20230809,123400,801559795,5100,5130,5130,5100,202
|
|
20230809,123300,800528175,5130,5130,5130,5130,4
|
|
20230809,123200,800507655,5100,5110,5110,5100,300
|
|
20230809,123100,798976655,5110,5110,5110,5110,2091
|
|
20230809,123000,788291645,5110,5110,5110,5110,60
|
|
20230809,122900,787985045,5110,5110,5110,5110,16
|
|
20230809,122800,787903285,5130,5130,5130,5130,194
|
|
20230809,122700,786908065,5130,5130,5130,5130,4
|
|
20230809,122600,786887545,5130,5130,5130,5130,4
|
|
20230809,122500,786867025,5110,5110,5110,5110,0
|
|
20230809,122400,786867025,5110,5120,5120,5110,426
|
|
20230809,122300,784686055,5130,5130,5130,5130,4
|
|
20230809,122200,784665535,5130,5130,5130,5130,0
|
|
20230809,122100,784665535,5130,5130,5130,5130,0
|
|
20230809,122000,784665535,5130,5130,5130,5130,0
|
|
20230809,121900,784665535,5130,5130,5130,5130,1
|
|
20230809,121800,784660405,5080,5080,5080,5080,0
|
|
20230809,121700,784660405,5080,5080,5080,5080,0
|
|
20230809,121600,784660405,5080,5080,5080,5080,0
|
|
20230809,121500,784660405,5080,5080,5080,5080,0
|
|
20230809,121400,784660405,5080,5080,5080,5080,0
|
|
20230809,121300,784660405,5080,5120,5120,5080,488
|
|
20230809,121200,782170705,5130,5130,5130,5130,0
|
|
20230809,121100,782170705,5130,5130,5130,5130,0
|
|
20230809,121000,782170705,5130,5130,5130,5130,0
|
|
20230809,120900,782170705,5130,5130,5130,5130,0
|
|
20230809,120800,782170705,5130,5130,5130,5130,0
|
|
20230809,120700,782170705,5130,5130,5130,5130,0
|
|
20230809,120600,782170705,5130,5130,5130,5130,0
|
|
20230809,120500,782170705,5130,5130,5130,5130,4
|
|
20230809,120400,782150185,5130,5130,5130,5130,4
|
|
20230809,120300,782129665,5130,5130,5130,5130,0
|
|
20230809,120200,782129665,5130,5130,5130,5130,4
|
|
20230809,120100,782109145,5120,5120,5120,5120,0
|
|
20230809,120000,782109145,5120,5120,5120,5120,4
|
|
20230809,115900,782088665,5120,5130,5130,5120,6
|
|
20230809,115800,782057925,5120,5120,5120,5120,107
|
|
20230809,115700,781510085,5120,5120,5120,5120,2
|
|
20230809,115600,781499845,5110,5110,5120,5110,12
|
|
20230809,115500,781438505,5110,5110,5110,5110,11
|
|
20230809,115400,781382295,5110,5120,5120,5110,311
|
|
20230809,115300,779790085,5120,5120,5120,5120,0
|
|
20230809,115200,779790085,5120,5120,5120,5120,0
|
|
20230809,115100,779790085,5120,5120,5120,5120,0
|
|
20230809,115000,779790085,5120,5120,5120,5120,0
|
|
20230809,114900,779790085,5120,5120,5120,5120,0
|
|
20230809,114800,779790085,5120,5120,5120,5120,0
|
|
20230809,114700,779790085,5120,5120,5120,5120,0
|
|
20230809,114600,779790085,5120,5120,5120,5120,0
|
|
20230809,114500,779790085,5120,5120,5120,5120,0
|
|
20230809,114400,779790085,5120,5120,5120,5120,0
|
|
20230809,114300,779790085,5120,5120,5120,5120,771
|
|
20230809,114200,775842565,5120,5120,5120,5120,220
|
|
20230809,114100,774716165,5110,5110,5110,5110,0
|
|
20230809,114000,774716165,5110,5110,5110,5110,0
|
|
20230809,113900,774716165,5110,5110,5110,5110,994
|
|
20230809,113800,769636825,5100,5100,5100,5100,3567
|
|
20230809,113700,751445125,5100,5100,5100,5100,0
|
|
20230809,113600,751445125,5100,5100,5100,5100,0
|
|
20230809,113500,751445125,5100,5100,5100,5100,0
|
|
20230809,113400,751445125,5100,5100,5100,5100,0
|
|
20230809,113300,751445125,5100,5100,5100,5100,0
|
|
20230809,113200,751445125,5100,5100,5100,5100,142
|
|
20230809,113100,750720925,5090,5100,5100,5090,34
|
|
20230809,113000,750547845,5100,5100,5100,5100,575
|
|
20230809,112900,747615345,5100,5100,5100,5100,194
|
|
20230809,112800,746625945,5090,5090,5090,5090,0
|
|
20230809,112700,746625945,5090,5090,5090,5090,0
|
|
20230809,112600,746625945,5090,5090,5090,5090,0
|
|
20230809,112500,746625945,5090,5090,5090,5090,0
|
|
20230809,112400,746625945,5090,5090,5090,5090,3963
|
|
20230809,112300,726454275,5090,5090,5090,5090,38
|
|
20230809,112200,726260855,5080,5080,5080,5080,3027
|
|
20230809,112100,710883695,5070,5070,5070,5070,0
|
|
20230809,112000,710883695,5070,5070,5070,5070,0
|
|
20230809,111900,710883695,5070,5070,5070,5070,0
|
|
20230809,111800,710883695,5070,5070,5070,5070,0
|
|
20230809,111700,710883695,5070,5070,5070,5070,0
|
|
20230809,111600,710883695,5070,5070,5070,5070,0
|
|
20230809,111500,710883695,5070,5070,5070,5070,248
|
|
20230809,111400,709626335,5060,5060,5060,5060,400
|
|
20230809,111300,707602335,5060,5060,5060,5060,1
|
|
20230809,111200,707597275,5070,5070,5070,5070,1
|
|
20230809,111100,707592205,5070,5070,5070,5070,29
|
|
20230809,111000,707445175,5070,5070,5070,5070,0
|
|
20230809,110900,707445175,5070,5070,5070,5070,10
|
|
20230809,110800,707394475,5070,5070,5070,5070,12
|
|
20230809,110700,707333635,5070,5070,5070,5070,0
|
|
20230809,110600,707333635,5070,5070,5070,5070,0
|
|
20230809,110500,707333635,5070,5070,5070,5070,64
|
|
20230809,110400,707009155,5070,5070,5070,5070,0
|
|
20230809,110300,707009155,5070,5070,5070,5070,0
|
|
20230809,110200,707009155,5070,5070,5070,5070,1
|
|
20230809,110100,707004085,5070,5070,5070,5070,10
|
|
20230809,110000,706953385,5070,5070,5070,5070,31
|
|
20230809,105900,706796215,5070,5070,5070,5070,226
|
|
20230809,105800,705650395,5080,5080,5080,5070,114
|
|
20230809,105700,705071335,5070,5070,5070,5070,32
|
|
20230809,105600,704909095,5080,5080,5080,5070,33
|
|
20230809,105500,704741765,5070,5070,5070,5070,848
|
|
20230809,105400,700442405,5070,5070,5070,5070,2
|
|
20230809,105300,700432265,5060,5060,5060,5060,0
|
|
20230809,105200,700432265,5060,5060,5060,5060,0
|
|
20230809,105100,700432265,5060,5060,5060,5060,305
|
|
20230809,105000,698888965,5060,5070,5070,5060,4
|
|
20230809,104900,698868695,5070,5070,5070,5070,40
|
|
20230809,104800,698665895,5070,5070,5070,5070,2
|
|
20230809,104700,698655755,5070,5070,5070,5070,0
|
|
20230809,104600,698655755,5070,5070,5070,5070,5
|
|
20230809,104500,698630405,5060,5060,5060,5060,0
|
|
20230809,104400,698630405,5060,5060,5060,5060,0
|
|
20230809,104300,698630405,5060,5060,5060,5060,2
|
|
20230809,104200,698620285,5070,5070,5070,5070,1
|
|
20230809,104100,698615215,5060,5070,5070,5060,62
|
|
20230809,104000,698300995,5070,5070,5070,5060,288
|
|
20230809,103900,696840935,5070,5070,5070,5070,5
|
|
20230809,103800,696815585,5060,5060,5060,5060,0
|
|
20230809,103700,696815585,5060,5060,5060,5060,30
|
|
20230809,103600,696663785,5060,5060,5060,5060,505
|
|
20230809,103500,694108485,5060,5060,5060,5060,200
|
|
20230809,103400,693096485,5060,5070,5070,5060,769
|
|
20230809,103300,689200345,5060,5060,5060,5060,0
|
|
20230809,103200,689200345,5060,5060,5070,5060,81
|
|
20230809,103100,688790465,5060,5060,5060,5060,40
|
|
20230809,103000,688588065,5060,5060,5060,5060,0
|
|
20230809,102900,688588065,5060,5050,5060,5050,1311
|
|
20230809,102800,681964325,5050,5050,5050,5050,0
|
|
20230809,102700,681964325,5050,5050,5050,5050,0
|
|
20230809,102600,681964325,5050,5050,5050,5050,1
|
|
20230809,102500,681959275,5050,5050,5050,5050,11
|
|
20230809,102400,681903725,5050,5050,5050,5050,30
|
|
20230809,102300,681752225,5050,5050,5050,5050,119
|
|
20230809,102200,681151275,5050,5050,5050,5050,50
|
|
20230809,102100,680898775,5040,5040,5040,5040,420
|
|
20230809,102000,678781975,5040,5040,5040,5040,6
|
|
20230809,101900,678751735,5040,5040,5040,5040,13
|
|
20230809,101800,678686215,5040,5040,5040,5040,153
|
|
20230809,101700,677915095,5040,5040,5040,5040,200
|
|
20230809,101600,676907095,5040,5040,5040,5040,363
|
|
20230809,101500,675077575,5040,5040,5040,5040,4
|
|
20230809,101400,675057415,5040,5040,5040,5040,100
|
|
20230809,101300,674553415,5040,5030,5040,5030,100
|
|
20230809,101200,674049495,5040,5040,5040,5040,0
|
|
20230809,101100,674049495,5040,5040,5040,5040,12
|
|
20230809,101000,673989015,5040,5040,5040,4995,4182
|
|
20230809,100900,653058570,5000,5000,5000,5000,0
|
|
20230809,100800,653058570,5000,5040,5080,5000,7350
|
|
20230809,100700,616062510,5050,5050,5050,5050,10
|
|
20230809,100600,616012010,5050,5050,5050,5050,0
|
|
20230809,100500,616012010,5050,5050,5050,5050,206
|
|
20230809,100400,614971710,5020,5040,5040,5000,3500
|
|
20230809,100300,597421770,5040,5040,5040,5040,426
|
|
20230809,100200,595274730,5040,5040,5040,5020,950
|
|
20230809,100100,590496730,5040,5080,5080,5000,30943
|
|
20230809,100000,435138560,5100,5100,5100,5070,1281
|
|
20230809,095900,428621800,5120,5120,5120,5120,0
|
|
20230809,095800,428621800,5120,5120,5120,5120,200
|
|
20230809,095700,427597800,5100,5090,5110,5090,601
|
|
20230809,095600,424532690,5080,5070,5100,5070,5274
|
|
20230809,095500,397718500,5100,5100,5100,5010,8526
|
|
20230809,095400,354759720,5100,5090,5100,5090,391
|
|
20230809,095300,352766780,5090,5090,5090,5090,160
|
|
20230809,095200,351952380,5090,5090,5090,5090,407
|
|
20230809,095100,349880750,5120,5120,5120,5120,0
|
|
20230809,095000,349880750,5120,5120,5120,5120,0
|
|
20230809,094900,349880750,5120,5110,5120,5020,10011
|
|
20230809,094800,299369260,5120,5120,5120,5120,3
|
|
20230809,094700,299353900,5120,5120,5120,5120,1
|
|
20230809,094600,299348780,5120,5120,5120,5120,0
|
|
20230809,094500,299348780,5120,5120,5120,5120,0
|
|
20230809,094400,299348780,5120,5110,5120,5110,302
|
|
20230809,094300,297805540,5110,5130,5130,5040,12135
|
|
20230809,094200,236279550,5120,5120,5120,5120,170
|
|
20230809,094100,235409150,5100,5150,5150,5100,5000
|
|
20230809,094000,209833550,5170,5170,5170,5170,231
|
|
20230809,093900,208639280,5160,5160,5160,5160,0
|
|
20230809,093800,208639280,5160,5160,5160,5160,10
|
|
20230809,093700,208587680,5160,5160,5160,5160,1000
|
|
20230809,093600,203427680,5170,5170,5170,5170,1
|
|
20230809,093500,203422510,5170,5170,5170,5170,0
|
|
20230809,093400,203422510,5170,5170,5170,5170,2
|
|
20230809,093300,203412170,5180,5180,5180,5180,6
|
|
20230809,093200,203381090,5170,5170,5170,5170,0
|
|
20230809,093100,203381090,5170,5170,5170,5170,0
|
|
20230809,093000,203381090,5170,5170,5170,5170,573
|
|
20230809,092900,200418680,5160,5160,5160,5160,1130
|
|
20230809,092800,194587880,5160,5160,5160,5160,50
|
|
20230809,092700,194329880,5160,5160,5160,5160,0
|
|
20230809,092600,194329880,5160,5160,5160,5160,0
|
|
20230809,092500,194329880,5160,5160,5160,5160,0
|
|
20230809,092400,194329880,5160,5160,5160,5160,377
|
|
20230809,092300,192384560,5160,5160,5160,5160,512
|
|
20230809,092200,189742640,5100,5150,5150,5100,3500
|
|
20230809,092100,171838090,5160,5160,5160,5160,250
|
|
20230809,092000,170548090,5160,5150,5160,5150,818
|
|
20230809,091900,166328180,5150,5150,5150,5150,2
|
|
20230809,091800,166317880,5140,5140,5140,5140,80
|
|
20230809,091700,165906680,5140,5140,5140,5140,235
|
|
20230809,091600,164698780,5140,5140,5140,5140,0
|
|
20230809,091500,164698780,5140,5140,5140,5140,0
|
|
20230809,091400,164698780,5140,5140,5160,5140,324
|
|
20230809,091300,163030100,5100,5150,5150,5100,7000
|
|
20230809,091200,127191260,5170,5170,5170,5170,790
|
|
20230809,091100,123106960,5170,5160,5170,5160,1360
|
|
20230809,091000,116077260,5110,5170,5180,5110,1650
|
|
20230809,090900,107594910,5140,5150,5150,5140,72
|
|
20230809,090800,107224350,5150,5170,5170,5150,1572
|
|
20230809,090700,99126550,5150,5120,5150,5120,6260
|
|
20230809,090600,66955050,5110,5110,5110,5100,430
|
|
20230809,090500,64758080,5110,5110,5110,5110,151
|
|
20230809,090400,63986470,5100,5100,5100,5100,0
|
|
20230809,090300,63986470,5100,5150,5150,5100,2545
|
|
20230809,090200,50993020,5110,5110,5110,5110,212
|
|
20230809,090100,49909700,5150,5160,5160,5110,4626
|
|
20230809,090000,26202350,5220,5120,5220,5120,5117
|