592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184900,1391994650,5590,5590,5590,5590,2742
|
|
20230823,184800,1391994650,5590,5590,5590,5590,0
|
|
20230823,184700,1391994650,5590,5590,5590,5590,0
|
|
20230823,184600,1391994650,5590,5590,5590,5590,0
|
|
20230823,184500,1391994650,5590,5590,5590,5590,0
|
|
20230823,184400,1391994650,5590,5590,5590,5590,0
|
|
20230823,184300,1391994650,5590,5590,5590,5590,0
|
|
20230823,184200,1391994650,5590,5590,5590,5590,0
|
|
20230823,184100,1391994650,5590,5590,5590,5590,0
|
|
20230823,184000,1391994650,5590,5590,5590,5590,0
|
|
20230823,183900,1391994650,5590,5590,5590,5590,0
|
|
20230823,183800,1391994650,5590,5590,5590,5590,0
|
|
20230823,183700,1391994650,5590,5590,5590,5590,0
|
|
20230823,183600,1391994650,5590,5590,5590,5590,0
|
|
20230823,183500,1391994650,5590,5590,5590,5590,0
|
|
20230823,183400,1391994650,5590,5590,5590,5590,0
|
|
20230823,183300,1391994650,5590,5590,5590,5590,0
|
|
20230823,183200,1391994650,5590,5590,5590,5590,0
|
|
20230823,183100,1391994650,5590,5590,5590,5590,0
|
|
20230823,183000,1391994650,5590,5590,5590,5590,0
|
|
20230823,182900,1391994650,5590,5590,5590,5590,0
|
|
20230823,182800,1391994650,5590,5590,5590,5590,0
|
|
20230823,182700,1391994650,5590,5590,5590,5590,0
|
|
20230823,182600,1391994650,5590,5590,5590,5590,0
|
|
20230823,182500,1391994650,5590,5590,5590,5590,0
|
|
20230823,182400,1391994650,5590,5590,5590,5590,0
|
|
20230823,182300,1391994650,5590,5590,5590,5590,0
|
|
20230823,182200,1391994650,5590,5590,5590,5590,0
|
|
20230823,182100,1391994650,5590,5590,5590,5590,0
|
|
20230823,182000,1391994650,5590,5590,5590,5590,0
|
|
20230823,181900,1391994650,5590,5590,5590,5590,2742
|
|
20230823,181800,1391994650,5590,5590,5590,5590,0
|
|
20230823,181700,1391994650,5590,5590,5590,5590,0
|
|
20230823,181600,1391994650,5590,5590,5590,5590,0
|
|
20230823,181500,1391994650,5590,5590,5590,5590,0
|
|
20230823,181400,1391994650,5590,5590,5590,5590,0
|
|
20230823,181300,1391994650,5590,5590,5590,5590,0
|
|
20230823,181200,1391994650,5590,5590,5590,5590,0
|
|
20230823,181100,1391994650,5590,5590,5590,5590,0
|
|
20230823,181000,1391994650,5590,5590,5590,5590,0
|
|
20230823,180900,1391994650,5590,5590,5590,5590,0
|
|
20230823,180800,1391994650,5590,5590,5590,5590,0
|
|
20230823,180700,1391994650,5590,5590,5590,5590,0
|
|
20230823,180600,1391994650,5590,5590,5590,5590,0
|
|
20230823,180500,1391994650,5590,5590,5590,5590,0
|
|
20230823,180400,1391994650,5590,5590,5590,5590,0
|
|
20230823,180300,1391994650,5590,5590,5590,5590,0
|
|
20230823,180200,1391994650,5590,5590,5590,5590,0
|
|
20230823,180100,1391994650,5590,5590,5590,5590,0
|
|
20230823,180000,1391994650,5590,5590,5590,5590,0
|
|
20230823,175900,1391994650,5590,5590,5590,5590,0
|
|
20230823,175800,1391994650,5590,5590,5590,5590,0
|
|
20230823,175700,1391994650,5590,5590,5590,5590,0
|
|
20230823,175600,1391994650,5590,5590,5590,5590,0
|
|
20230823,175500,1391994650,5590,5590,5590,5590,0
|
|
20230823,175400,1391994650,5590,5590,5590,5590,0
|
|
20230823,175300,1391994650,5590,5590,5590,5590,0
|
|
20230823,175200,1391994650,5590,5590,5590,5590,0
|
|
20230823,175100,1391994650,5590,5590,5590,5590,0
|
|
20230823,175000,1391994650,5590,5590,5590,5590,0
|
|
20230823,174900,1391994650,5590,5590,5590,5590,2742
|
|
20230823,174800,1391994650,5590,5590,5590,5590,0
|
|
20230823,174700,1391994650,5590,5590,5590,5590,0
|
|
20230823,174600,1391994650,5590,5590,5590,5590,0
|
|
20230823,174500,1391994650,5590,5590,5590,5590,0
|
|
20230823,174400,1391994650,5590,5590,5590,5590,0
|
|
20230823,174300,1391994650,5590,5590,5590,5590,0
|
|
20230823,174200,1391994650,5590,5590,5590,5590,0
|
|
20230823,174100,1391994650,5590,5590,5590,5590,0
|
|
20230823,174000,1391994650,5590,5590,5590,5590,0
|
|
20230823,173900,1391994650,5590,5590,5590,5590,0
|
|
20230823,173800,1391994650,5590,5590,5590,5590,0
|
|
20230823,173700,1391994650,5590,5590,5590,5590,0
|
|
20230823,173600,1391994650,5590,5590,5590,5590,0
|
|
20230823,173500,1391994650,5590,5590,5590,5590,0
|
|
20230823,173400,1391994650,5590,5590,5590,5590,0
|
|
20230823,173300,1391994650,5590,5590,5590,5590,0
|
|
20230823,173200,1391994650,5590,5590,5590,5590,0
|
|
20230823,173100,1391994650,5590,5590,5590,5590,0
|
|
20230823,173000,1391994650,5590,5590,5590,5590,0
|
|
20230823,172900,1391994650,5590,5590,5590,5590,0
|
|
20230823,172800,1391994650,5590,5590,5590,5590,0
|
|
20230823,172700,1391994650,5590,5590,5590,5590,0
|
|
20230823,172600,1391994650,5590,5590,5590,5590,0
|
|
20230823,172500,1391994650,5590,5590,5590,5590,0
|
|
20230823,172400,1391994650,5590,5590,5590,5590,0
|
|
20230823,172300,1391994650,5590,5590,5590,5590,0
|
|
20230823,172200,1391994650,5590,5590,5590,5590,0
|
|
20230823,172100,1391994650,5590,5590,5590,5590,0
|
|
20230823,172000,1391994650,5590,5590,5590,5590,0
|
|
20230823,171900,1391994650,5590,5590,5590,5590,2742
|
|
20230823,171800,1391994650,5590,5590,5590,5590,0
|
|
20230823,171700,1391994650,5590,5590,5590,5590,0
|
|
20230823,171600,1391994650,5590,5590,5590,5590,0
|
|
20230823,171500,1391994650,5590,5590,5590,5590,0
|
|
20230823,171400,1391994650,5590,5590,5590,5590,0
|
|
20230823,171300,1391994650,5590,5590,5590,5590,0
|
|
20230823,171200,1391994650,5590,5590,5590,5590,0
|
|
20230823,171100,1391994650,5590,5590,5590,5590,0
|
|
20230823,171000,1391994650,5590,5590,5590,5590,0
|
|
20230823,170900,1391994650,5590,5590,5590,5590,0
|
|
20230823,170800,1391994650,5590,5590,5590,5590,0
|
|
20230823,170700,1391994650,5590,5590,5590,5590,0
|
|
20230823,170600,1391994650,5590,5590,5590,5590,0
|
|
20230823,170500,1391994650,5590,5590,5590,5590,0
|
|
20230823,170400,1391994650,5590,5590,5590,5590,0
|
|
20230823,170300,1391994650,5590,5590,5590,5590,0
|
|
20230823,170200,1391994650,5590,5590,5590,5590,0
|
|
20230823,170100,1391994650,5590,5590,5590,5590,0
|
|
20230823,170000,1391994650,5590,5590,5590,5590,0
|
|
20230823,165900,1391994650,5590,5590,5590,5590,0
|
|
20230823,165800,1391994650,5590,5590,5590,5590,0
|
|
20230823,165700,1391994650,5590,5590,5590,5590,0
|
|
20230823,165600,1391994650,5590,5590,5590,5590,0
|
|
20230823,165500,1391994650,5590,5590,5590,5590,0
|
|
20230823,165400,1391994650,5590,5590,5590,5590,0
|
|
20230823,165300,1391994650,5590,5590,5590,5590,0
|
|
20230823,165200,1391994650,5590,5590,5590,5590,0
|
|
20230823,165100,1391994650,5590,5590,5590,5590,0
|
|
20230823,165000,1391994650,5590,5590,5590,5590,0
|
|
20230823,164900,1391994650,5590,5590,5590,5590,2742
|
|
20230823,164800,1391994650,5590,5590,5590,5590,0
|
|
20230823,164700,1391994650,5590,5590,5590,5590,0
|
|
20230823,164600,1391994650,5590,5590,5590,5590,0
|
|
20230823,164500,1391994650,5590,5590,5590,5590,0
|
|
20230823,164400,1391994650,5590,5590,5590,5590,0
|
|
20230823,164300,1391994650,5590,5590,5590,5590,0
|
|
20230823,164200,1391994650,5590,5590,5590,5590,0
|
|
20230823,164100,1391994650,5590,5590,5590,5590,0
|
|
20230823,164000,1391994650,5590,5590,5590,5590,0
|
|
20230823,163900,1391994650,5590,5590,5590,5590,0
|
|
20230823,163800,1391994650,5590,5590,5590,5590,0
|
|
20230823,163700,1391994650,5590,5590,5590,5590,0
|
|
20230823,163600,1391994650,5590,5590,5590,5590,0
|
|
20230823,163500,1391994650,5590,5590,5590,5590,0
|
|
20230823,163400,1391994650,5590,5590,5590,5590,0
|
|
20230823,163300,1391994650,5590,5590,5590,5590,0
|
|
20230823,163200,1391994650,5590,5590,5590,5590,0
|
|
20230823,163100,1391994650,5590,5590,5590,5590,0
|
|
20230823,163000,1391994650,5590,5590,5590,5590,0
|
|
20230823,162900,1391994650,5590,5590,5590,5590,0
|
|
20230823,162800,1391994650,5590,5590,5590,5590,0
|
|
20230823,162700,1391994650,5590,5590,5590,5590,0
|
|
20230823,162600,1391994650,5590,5590,5590,5590,0
|
|
20230823,162500,1391994650,5590,5590,5590,5590,0
|
|
20230823,162400,1391994650,5590,5590,5590,5590,0
|
|
20230823,162300,1391994650,5590,5590,5590,5590,0
|
|
20230823,162200,1391994650,5590,5590,5590,5590,0
|
|
20230823,162100,1391994650,5590,5590,5590,5590,0
|
|
20230823,162000,1391994650,5590,5590,5590,5590,0
|
|
20230823,161900,1391994650,5590,5590,5590,5590,2742
|
|
20230823,161800,1391994650,5590,5590,5590,5590,0
|
|
20230823,161700,1391994650,5590,5590,5590,5590,0
|
|
20230823,161600,1391994650,5590,5590,5590,5590,0
|
|
20230823,161500,1391994650,5590,5590,5590,5590,0
|
|
20230823,161400,1391994650,5590,5590,5590,5590,0
|
|
20230823,161300,1391994650,5590,5590,5590,5590,0
|
|
20230823,161200,1391994650,5590,5590,5590,5590,0
|
|
20230823,161100,1391994650,5590,5590,5590,5590,0
|
|
20230823,161000,1391994650,5590,5590,5590,5590,0
|
|
20230823,160900,1391994650,5590,5590,5590,5590,0
|
|
20230823,160800,1391994650,5590,5590,5590,5590,0
|
|
20230823,160700,1391994650,5590,5590,5590,5590,0
|
|
20230823,160600,1391994650,5590,5590,5590,5590,0
|
|
20230823,160500,1391994650,5590,5590,5590,5590,0
|
|
20230823,160400,1391994650,5590,5590,5590,5590,0
|
|
20230823,160300,1391994650,5590,5590,5590,5590,0
|
|
20230823,160200,1391994650,5590,5590,5590,5590,0
|
|
20230823,160100,1391994650,5590,5590,5590,5590,0
|
|
20230823,160000,1391994650,5590,5590,5590,5590,0
|
|
20230823,155900,1391994650,5590,5590,5590,5590,0
|
|
20230823,155800,1391994650,5590,5590,5590,5590,0
|
|
20230823,155700,1391994650,5590,5590,5590,5590,0
|
|
20230823,155600,1391994650,5590,5590,5590,5590,0
|
|
20230823,155500,1391994650,5590,5590,5590,5590,0
|
|
20230823,155400,1391994650,5590,5590,5590,5590,0
|
|
20230823,155300,1391994650,5590,5590,5590,5590,0
|
|
20230823,155200,1391994650,5590,5590,5590,5590,0
|
|
20230823,155100,1391994650,5590,5590,5590,5590,0
|
|
20230823,155000,1391994650,5590,5590,5590,5590,0
|
|
20230823,154900,1391994650,5590,5590,5590,5590,2742
|
|
20230823,154800,1391994650,5590,5590,5590,5590,0
|
|
20230823,154700,1391994650,5590,5590,5590,5590,0
|
|
20230823,154600,1391994650,5590,5590,5590,5590,0
|
|
20230823,154500,1391994650,5590,5590,5590,5590,0
|
|
20230823,154400,1391994650,5590,5590,5590,5590,0
|
|
20230823,154300,1391994650,5590,5590,5590,5590,0
|
|
20230823,154200,1391994650,5590,5590,5590,5590,0
|
|
20230823,154100,1391994650,5590,5590,5590,5590,0
|
|
20230823,154000,1391994650,5590,5590,5590,5590,0
|
|
20230823,153900,1391994650,5590,5590,5590,5590,0
|
|
20230823,153800,1391994650,5590,5590,5590,5590,0
|
|
20230823,153700,1391994650,5590,5590,5590,5590,0
|
|
20230823,153600,1391994650,5590,5590,5590,5590,0
|
|
20230823,153500,1391994650,5590,5590,5590,5590,0
|
|
20230823,153400,1391994650,5590,5590,5590,5590,0
|
|
20230823,153300,1391994650,5590,5590,5590,5590,0
|
|
20230823,153200,1391994650,5590,5590,5590,5590,0
|
|
20230823,153100,1391994650,5590,5590,5590,5590,0
|
|
20230823,153000,1391994650,5590,5590,5590,5590,2742
|
|
20230823,152900,1376666870,5590,5590,5590,5590,0
|
|
20230823,152800,1376666870,5590,5590,5590,5590,0
|
|
20230823,152700,1376666870,5590,5590,5590,5590,0
|
|
20230823,152600,1376666870,5590,5590,5590,5590,0
|
|
20230823,152500,1376666870,5590,5590,5590,5590,0
|
|
20230823,152400,1376666870,5590,5590,5590,5590,0
|
|
20230823,152300,1376666870,5590,5590,5590,5590,0
|
|
20230823,152200,1376666870,5590,5590,5590,5590,0
|
|
20230823,152100,1376666870,5590,5590,5590,5590,0
|
|
20230823,152000,1376666870,5590,5590,5590,5590,0
|
|
20230823,151900,1376666870,5590,5630,5630,5590,728
|
|
20230823,151800,1372576190,5620,5620,5620,5620,499
|
|
20230823,151700,1369771810,5620,5620,5620,5620,55
|
|
20230823,151600,1369462710,5620,5610,5620,5610,112
|
|
20230823,151500,1368833750,5620,5620,5620,5620,0
|
|
20230823,151400,1368833750,5620,5620,5620,5620,0
|
|
20230823,151300,1368833750,5620,5590,5620,5590,5
|
|
20230823,151200,1368805680,5570,5620,5620,5570,1315
|
|
20230823,151100,1361471740,5620,5620,5620,5620,1
|
|
20230823,151000,1361466120,5600,5600,5600,5600,17
|
|
20230823,150900,1361370920,5590,5590,5590,5590,302
|
|
20230823,150800,1359682740,5590,5590,5590,5590,4
|
|
20230823,150700,1359660380,5570,5600,5600,5570,1260
|
|
20230823,150600,1352630390,5600,5600,5600,5600,80
|
|
20230823,150500,1352182390,5590,5590,5590,5590,30
|
|
20230823,150400,1352014690,5600,5590,5600,5590,29
|
|
20230823,150300,1351852490,5570,5570,5590,5570,357
|
|
20230823,150200,1349863980,5570,5570,5570,5570,30
|
|
20230823,150100,1349696880,5600,5580,5600,5570,313
|
|
20230823,150000,1347950450,5600,5600,5600,5600,0
|
|
20230823,145900,1347950450,5600,5590,5600,5580,1311
|
|
20230823,145800,1340632170,5600,5590,5600,5590,70
|
|
20230823,145700,1340240370,5600,5600,5600,5600,165
|
|
20230823,145600,1339316370,5600,5600,5600,5600,15
|
|
20230823,145500,1339232370,5620,5580,5620,5580,42
|
|
20230823,145400,1338997940,5580,5610,5610,5570,4026
|
|
20230823,145300,1316519660,5610,5610,5610,5610,116
|
|
20230823,145200,1315868900,5610,5610,5610,5610,1000
|
|
20230823,145100,1310258900,5610,5640,5640,5610,529
|
|
20230823,145000,1307287850,5640,5620,5640,5620,112
|
|
20230823,144900,1306656700,5620,5620,5620,5620,252
|
|
20230823,144800,1305240460,5620,5620,5620,5620,10
|
|
20230823,144700,1305184260,5610,5620,5620,5610,177
|
|
20230823,144600,1304190650,5640,5640,5640,5630,1069
|
|
20230823,144500,1298171800,5630,5640,5640,5630,23
|
|
20230823,144400,1298042110,5640,5630,5640,5630,153
|
|
20230823,144300,1297179210,5630,5630,5630,5630,3
|
|
20230823,144200,1297162320,5640,5630,5640,5630,93
|
|
20230823,144100,1296638660,5630,5630,5630,5630,14
|
|
20230823,144000,1296559840,5630,5630,5630,5630,12
|
|
20230823,143900,1296492280,5630,5640,5640,5630,160
|
|
20230823,143800,1295590770,5620,5620,5620,5620,5
|
|
20230823,143700,1295562670,5600,5600,5600,5600,0
|
|
20230823,143600,1295562670,5600,5600,5600,5600,1
|
|
20230823,143500,1295557070,5610,5610,5610,5610,449
|
|
20230823,143400,1293038180,5620,5620,5620,5620,192
|
|
20230823,143300,1291959140,5620,5620,5620,5620,359
|
|
20230823,143200,1289941560,5610,5610,5610,5610,1000
|
|
20230823,143100,1284331560,5610,5610,5610,5610,212
|
|
20230823,143000,1283142240,5610,5610,5610,5610,11
|
|
20230823,142900,1283080530,5640,5640,5640,5640,682
|
|
20230823,142800,1279234050,5640,5610,5640,5590,586
|
|
20230823,142700,1275950240,5610,5610,5610,5610,0
|
|
20230823,142600,1275950240,5610,5600,5610,5600,536
|
|
20230823,142500,1272948300,5600,5630,5630,5600,2096
|
|
20230823,142400,1261202540,5630,5650,5650,5630,50
|
|
20230823,142300,1260920520,5650,5650,5650,5650,45
|
|
20230823,142200,1260666270,5660,5660,5660,5660,175
|
|
20230823,142100,1259675770,5670,5660,5670,5660,166
|
|
20230823,142000,1258734800,5660,5650,5660,5620,1958
|
|
20230823,141900,1247704370,5660,5690,5690,5660,94
|
|
20230823,141800,1247172000,5650,5650,5650,5650,282
|
|
20230823,141700,1245578700,5640,5660,5660,5640,523
|
|
20230823,141600,1242622840,5690,5690,5700,5690,968
|
|
20230823,141500,1237106610,5690,5700,5710,5690,1988
|
|
20230823,141400,1225767060,5690,5690,5690,5680,1006
|
|
20230823,141300,1220045710,5690,5690,5700,5690,1868
|
|
20230823,141200,1209411400,5700,5710,5710,5640,3387
|
|
20230823,141100,1190172850,5720,5740,5740,5660,5334
|
|
20230823,141000,1159778730,5740,5740,5740,5730,1170
|
|
20230823,140900,1153070650,5760,5740,5760,5740,2143
|
|
20230823,140800,1140767630,5740,5800,5810,5740,5324
|
|
20230823,140700,1110045690,5810,5800,5810,5750,21491
|
|
20230823,140600,985629370,5800,5740,5800,5740,13980
|
|
20230823,140500,904955640,5740,5690,5740,5680,7539
|
|
20230823,140400,861900710,5690,5670,5690,5670,2303
|
|
20230823,140300,848817810,5670,5650,5670,5650,2108
|
|
20230823,140200,836875570,5660,5670,5670,5660,348
|
|
20230823,140100,834904410,5670,5640,5670,5640,3660
|
|
20230823,140000,814202190,5640,5620,5640,5620,1000
|
|
20230823,135900,808576070,5620,5620,5620,5610,317
|
|
20230823,135800,806794580,5640,5620,5640,5620,159
|
|
20230823,135700,805899820,5620,5640,5640,5620,364
|
|
20230823,135600,803854120,5630,5640,5650,5630,1374
|
|
20230823,135500,796106040,5650,5640,5650,5640,715
|
|
20230823,135400,792071440,5630,5620,5640,5620,899
|
|
20230823,135300,787010910,5620,5610,5620,5610,349
|
|
20230823,135200,785049930,5620,5600,5620,5600,220
|
|
20230823,135100,783817530,5600,5630,5630,5590,1588
|
|
20230823,135000,774902960,5640,5630,5650,5630,980
|
|
20230823,134900,769378190,5630,5610,5630,5610,575
|
|
20230823,134800,766143840,5610,5600,5610,5600,382
|
|
20230823,134700,764003070,5600,5600,5600,5600,150
|
|
20230823,134600,763163070,5600,5590,5600,5590,372
|
|
20230823,134500,761079970,5590,5600,5610,5590,676
|
|
20230823,134400,757293210,5590,5600,5600,5590,231
|
|
20230823,134300,756000070,5600,5570,5600,5570,1451
|
|
20230823,134200,747888940,5570,5560,5570,5560,12
|
|
20230823,134100,747822120,5560,5560,5560,5560,3
|
|
20230823,134000,747805440,5560,5560,5560,5560,0
|
|
20230823,133900,747805440,5560,5560,5560,5560,100
|
|
20230823,133800,747249440,5560,5550,5560,5550,10
|
|
20230823,133700,747193890,5550,5550,5550,5550,0
|
|
20230823,133600,747193890,5550,5550,5580,5550,154
|
|
20230823,133500,746336940,5550,5550,5550,5550,430
|
|
20230823,133400,743950440,5550,5550,5550,5550,50
|
|
20230823,133300,743672940,5550,5580,5580,5550,1700
|
|
20230823,133200,734220700,5560,5540,5560,5540,1602
|
|
20230823,133100,725330440,5530,5530,5530,5530,802
|
|
20230823,133000,720895380,5540,5540,5540,5540,683
|
|
20230823,132900,717111560,5550,5550,5550,5550,62
|
|
20230823,132800,716767460,5550,5550,5550,5550,1
|
|
20230823,132700,716761910,5540,5540,5540,5540,0
|
|
20230823,132600,716761910,5540,5540,5540,5540,0
|
|
20230823,132500,716761910,5540,5540,5540,5540,0
|
|
20230823,132400,716761910,5540,5540,5550,5540,26
|
|
20230823,132300,716617860,5540,5540,5540,5540,196
|
|
20230823,132200,715532020,5530,5530,5530,5530,217
|
|
20230823,132100,714332010,5530,5530,5530,5530,303
|
|
20230823,132000,712656420,5520,5520,5520,5520,10
|
|
20230823,131900,712601220,5520,5500,5520,5500,1123
|
|
20230823,131800,706402410,5470,5490,5490,5470,200
|
|
20230823,131700,705306110,5520,5520,5520,5520,0
|
|
20230823,131600,705306110,5520,5520,5520,5520,0
|
|
20230823,131500,705306110,5520,5520,5520,5520,0
|
|
20230823,131400,705306110,5520,5520,5520,5520,0
|
|
20230823,131300,705306110,5520,5520,5520,5520,0
|
|
20230823,131200,705306110,5520,5520,5520,5520,0
|
|
20230823,131100,705306110,5520,5520,5520,5520,0
|
|
20230823,131000,705306110,5520,5520,5520,5520,0
|
|
20230823,130900,705306110,5520,5480,5520,5480,92
|
|
20230823,130800,704801910,5480,5500,5500,5480,907
|
|
20230823,130700,699819480,5500,5500,5500,5500,0
|
|
20230823,130600,699819480,5500,5500,5500,5500,75
|
|
20230823,130500,699406980,5500,5510,5510,5500,49
|
|
20230823,130400,699137280,5510,5510,5510,5510,0
|
|
20230823,130300,699137280,5510,5510,5510,5510,100
|
|
20230823,130200,698586280,5510,5510,5510,5510,356
|
|
20230823,130100,696624720,5520,5520,5520,5520,0
|
|
20230823,130000,696624720,5520,5520,5520,5520,0
|
|
20230823,125900,696624720,5520,5520,5520,5520,10
|
|
20230823,125800,696569520,5500,5520,5540,5500,1588
|
|
20230823,125700,687828850,5540,5540,5540,5540,0
|
|
20230823,125600,687828850,5540,5530,5540,5530,56
|
|
20230823,125500,687519100,5530,5530,5530,5530,0
|
|
20230823,125400,687519100,5530,5530,5530,5530,387
|
|
20230823,125300,685378990,5530,5520,5530,5520,35
|
|
20230823,125200,685185750,5520,5520,5520,5520,33
|
|
20230823,125100,685003590,5520,5520,5520,5520,133
|
|
20230823,125000,684269430,5520,5510,5520,5510,160
|
|
20230823,124900,683387770,5500,5500,5500,5500,1
|
|
20230823,124800,683382270,5510,5510,5510,5510,0
|
|
20230823,124700,683382270,5510,5510,5510,5510,5
|
|
20230823,124600,683354720,5510,5510,5510,5510,0
|
|
20230823,124500,683354720,5510,5510,5510,5510,0
|
|
20230823,124400,683354720,5510,5510,5510,5510,0
|
|
20230823,124300,683354720,5510,5510,5510,5510,0
|
|
20230823,124200,683354720,5510,5510,5510,5510,100
|
|
20230823,124100,682803720,5510,5510,5510,5510,15
|
|
20230823,124000,682721070,5500,5500,5500,5500,63
|
|
20230823,123900,682374570,5500,5500,5500,5500,0
|
|
20230823,123800,682374570,5500,5500,5500,5500,0
|
|
20230823,123700,682374570,5500,5500,5500,5500,0
|
|
20230823,123600,682374570,5500,5500,5500,5500,280
|
|
20230823,123500,680834570,5500,5490,5500,5490,767
|
|
20230823,123400,676618740,5490,5490,5490,5490,0
|
|
20230823,123300,676618740,5490,5490,5490,5490,233
|
|
20230823,123200,675339570,5500,5500,5500,5500,0
|
|
20230823,123100,675339570,5500,5500,5500,5500,0
|
|
20230823,123000,675339570,5500,5490,5500,5490,173
|
|
20230823,122900,674389770,5490,5490,5490,5490,10
|
|
20230823,122800,674334870,5490,5490,5490,5490,0
|
|
20230823,122700,674334870,5490,5490,5490,5490,0
|
|
20230823,122600,674334870,5490,5490,5490,5490,0
|
|
20230823,122500,674334870,5490,5490,5490,5490,0
|
|
20230823,122400,674334870,5490,5490,5490,5490,0
|
|
20230823,122300,674334870,5490,5490,5490,5490,6
|
|
20230823,122200,674301930,5460,5460,5460,5460,450
|
|
20230823,122100,671844930,5470,5470,5470,5470,134
|
|
20230823,122000,671111950,5490,5490,5490,5490,0
|
|
20230823,121900,671111950,5490,5490,5490,5490,0
|
|
20230823,121800,671111950,5490,5490,5490,5490,50
|
|
20230823,121700,670837450,5490,5530,5530,5450,8443
|
|
20230823,121600,624593740,5540,5540,5540,5540,2
|
|
20230823,121500,624582660,5540,5540,5540,5540,0
|
|
20230823,121400,624582660,5540,5540,5540,5540,0
|
|
20230823,121300,624582660,5540,5540,5540,5540,0
|
|
20230823,121200,624582660,5540,5540,5540,5540,1
|
|
20230823,121100,624577120,5510,5510,5510,5510,0
|
|
20230823,121000,624577120,5510,5520,5520,5510,300
|
|
20230823,120900,622924010,5520,5520,5520,5520,0
|
|
20230823,120800,622924010,5520,5520,5520,5520,0
|
|
20230823,120700,622924010,5520,5520,5520,5520,0
|
|
20230823,120600,622924010,5520,5520,5520,5520,200
|
|
20230823,120500,621820010,5540,5540,5540,5540,19
|
|
20230823,120400,621714750,5540,5530,5540,5530,40
|
|
20230823,120300,621493500,5530,5530,5530,5530,24
|
|
20230823,120200,621360780,5530,5530,5530,5530,66
|
|
20230823,120100,620995800,5510,5510,5510,5510,0
|
|
20230823,120000,620995800,5510,5530,5530,5510,534
|
|
20230823,115900,618049860,5530,5550,5550,5530,583
|
|
20230823,115800,614816870,5530,5530,5530,5530,0
|
|
20230823,115700,614816870,5530,5530,5530,5530,243
|
|
20230823,115600,613473080,5530,5520,5530,5520,330
|
|
20230823,115500,611650980,5530,5530,5530,5530,0
|
|
20230823,115400,611650980,5530,5530,5530,5530,1
|
|
20230823,115300,611645450,5520,5520,5520,5520,1
|
|
20230823,115200,611639930,5510,5510,5510,5510,0
|
|
20230823,115100,611639930,5510,5510,5510,5510,0
|
|
20230823,115000,611639930,5510,5510,5510,5510,0
|
|
20230823,114900,611639930,5510,5510,5510,5510,0
|
|
20230823,114800,611639930,5510,5510,5510,5510,0
|
|
20230823,114700,611639930,5510,5510,5510,5510,400
|
|
20230823,114600,609435930,5510,5520,5520,5510,214
|
|
20230823,114500,608255470,5520,5520,5520,5520,13
|
|
20230823,114400,608183710,5520,5520,5520,5520,125
|
|
20230823,114300,607493710,5530,5530,5530,5530,2
|
|
20230823,114200,607482650,5520,5520,5520,5520,32
|
|
20230823,114100,607306010,5520,5520,5520,5520,46
|
|
20230823,114000,607052090,5520,5540,5540,5520,122
|
|
20230823,113900,606377920,5540,5540,5540,5540,3
|
|
20230823,113800,606361300,5540,5540,5540,5540,38
|
|
20230823,113700,606150780,5540,5540,5540,5540,62
|
|
20230823,113600,605807300,5540,5530,5540,5530,81
|
|
20230823,113500,605358570,5530,5530,5530,5530,402
|
|
20230823,113400,603135510,5510,5560,5570,5510,3814
|
|
20230823,113300,582072260,5570,5560,5570,5560,33
|
|
20230823,113200,581888480,5560,5560,5560,5560,3
|
|
20230823,113100,581871800,5580,5560,5580,5560,81
|
|
20230823,113000,581420390,5560,5560,5560,5560,0
|
|
20230823,112900,581420390,5560,5560,5560,5560,20
|
|
20230823,112800,581309190,5590,5590,5590,5590,0
|
|
20230823,112700,581309190,5590,5590,5590,5590,0
|
|
20230823,112600,581309190,5590,5590,5590,5590,0
|
|
20230823,112500,581309190,5590,5590,5590,5590,1
|
|
20230823,112400,581303600,5600,5600,5600,5600,0
|
|
20230823,112300,581303600,5600,5600,5600,5600,0
|
|
20230823,112200,581303600,5600,5570,5600,5570,681
|
|
20230823,112100,577494740,5590,5590,5590,5590,0
|
|
20230823,112000,577494740,5590,5590,5590,5590,0
|
|
20230823,111900,577494740,5590,5590,5590,5590,0
|
|
20230823,111800,577494740,5590,5590,5590,5590,0
|
|
20230823,111700,577494740,5590,5540,5590,5540,29
|
|
20230823,111600,577333620,5540,5550,5550,5530,210
|
|
20230823,111500,576172200,5550,5550,5550,5550,7
|
|
20230823,111400,576133350,5560,5560,5560,5560,0
|
|
20230823,111300,576133350,5560,5560,5560,5560,1
|
|
20230823,111200,576127790,5500,5550,5550,5500,4273
|
|
20230823,111100,552525170,5570,5570,5570,5570,0
|
|
20230823,111000,552525170,5570,5550,5570,5550,2
|
|
20230823,110900,552514050,5570,5570,5570,5570,9
|
|
20230823,110800,552463920,5540,5540,5540,5540,0
|
|
20230823,110700,552463920,5540,5540,5540,5540,100
|
|
20230823,110600,551909920,5540,5560,5560,5540,732
|
|
20230823,110500,547854080,5560,5540,5560,5540,87
|
|
20230823,110400,547370490,5560,5560,5560,5560,0
|
|
20230823,110300,547370490,5560,5560,5560,5560,0
|
|
20230823,110200,547370490,5560,5550,5560,5550,54
|
|
20230823,110100,547070340,5560,5560,5560,5560,5
|
|
20230823,110000,547042540,5540,5540,5550,5540,270
|
|
20230823,105900,545545660,5560,5560,5560,5560,0
|
|
20230823,105800,545545660,5560,5560,5560,5560,1
|
|
20230823,105700,545540100,5550,5550,5550,5550,400
|
|
20230823,105600,543320100,5550,5550,5550,5550,0
|
|
20230823,105500,543320100,5550,5550,5550,5550,176
|
|
20230823,105400,542343300,5560,5560,5560,5560,0
|
|
20230823,105300,542343300,5560,5560,5560,5560,14
|
|
20230823,105200,542265460,5560,5560,5560,5560,1
|
|
20230823,105100,542259900,5560,5560,5560,5560,10
|
|
20230823,105000,542204300,5540,5550,5550,5540,29
|
|
20230823,104900,542043450,5550,5550,5550,5550,237
|
|
20230823,104800,540728100,5550,5550,5550,5550,619
|
|
20230823,104700,537292650,5580,5590,5590,5580,824
|
|
20230823,104600,532692700,5590,5610,5610,5590,898
|
|
20230823,104500,527668150,5610,5600,5610,5600,5
|
|
20230823,104400,527640120,5600,5600,5600,5600,4
|
|
20230823,104300,527617720,5600,5570,5600,5570,1759
|
|
20230823,104200,517792960,5570,5560,5570,5560,673
|
|
20230823,104100,514048350,5570,5560,5570,5560,70
|
|
20230823,104000,513659090,5540,5540,5540,5540,505
|
|
20230823,103900,510861390,5540,5540,5540,5540,461
|
|
20230823,103800,508307450,5540,5550,5560,5540,239
|
|
20230823,103700,506981680,5550,5550,5550,5550,103
|
|
20230823,103600,506410030,5550,5550,5550,5550,1
|
|
20230823,103500,506404480,5570,5560,5570,5520,5113
|
|
20230823,103400,478120120,5540,5610,5610,5540,7703
|
|
20230823,103300,435134050,5610,5600,5610,5600,299
|
|
20230823,103200,433456850,5590,5600,5600,5590,1518
|
|
20230823,103100,424963360,5600,5620,5620,5600,3999
|
|
20230823,103000,402556840,5630,5600,5640,5600,2197
|
|
20230823,102900,390185470,5610,5690,5690,5600,6961
|
|
20230823,102800,351062500,5690,5690,5700,5640,1342
|
|
20230823,102700,343445850,5690,5720,5740,5660,1868
|
|
20230823,102600,332781540,5730,5660,5750,5660,10028
|
|
20230823,102500,275447820,5690,5670,5700,5640,8263
|
|
20230823,102400,228506690,5660,5630,5660,5600,2909
|
|
20230823,102300,212078830,5630,5610,5660,5600,6949
|
|
20230823,102200,172953920,5600,5520,5620,5510,9440
|
|
20230823,102100,120337820,5540,5540,5550,5510,4193
|
|
20230823,102000,97110090,5540,5450,5550,5450,3579
|
|
20230823,101900,77429950,5440,5440,5440,5440,688
|
|
20230823,101800,73687230,5440,5420,5440,5420,368
|
|
20230823,101700,71688800,5420,5420,5420,5420,146
|
|
20230823,101600,70897480,5420,5420,5420,5420,118
|
|
20230823,101500,70257920,5420,5420,5420,5420,314
|
|
20230823,101400,68556040,5420,5420,5420,5420,41
|
|
20230823,101300,68333820,5410,5410,5410,5410,0
|
|
20230823,101200,68333820,5410,5410,5410,5410,0
|
|
20230823,101100,68333820,5410,5410,5410,5410,10
|
|
20230823,101000,68279720,5420,5420,5420,5420,96
|
|
20230823,100900,67759400,5420,5420,5420,5420,24
|
|
20230823,100800,67629320,5410,5410,5410,5410,66
|
|
20230823,100700,67272260,5400,5400,5400,5400,966
|
|
20230823,100600,62055860,5400,5400,5400,5400,2000
|
|
20230823,100500,51255860,5400,5400,5400,5400,0
|
|
20230823,100400,51255860,5400,5390,5400,5390,2336
|
|
20230823,100300,38641960,5390,5390,5390,5390,0
|
|
20230823,100200,38641960,5390,5390,5390,5390,0
|
|
20230823,100100,38641960,5390,5390,5390,5390,0
|
|
20230823,100000,38641960,5390,5390,5390,5390,158
|
|
20230823,095900,37790340,5390,5390,5390,5390,0
|
|
20230823,095800,37790340,5390,5410,5410,5390,107
|
|
20230823,095700,37212990,5410,5410,5410,5410,117
|
|
20230823,095600,36580020,5400,5400,5400,5400,0
|
|
20230823,095500,36580020,5400,5400,5400,5400,0
|
|
20230823,095400,36580020,5400,5400,5400,5400,0
|
|
20230823,095300,36580020,5400,5400,5400,5400,0
|
|
20230823,095200,36580020,5400,5400,5400,5400,71
|
|
20230823,095100,36196620,5400,5400,5400,5400,20
|
|
20230823,095000,36088620,5400,5400,5400,5400,20
|
|
20230823,094900,35980620,5390,5400,5400,5390,90
|
|
20230823,094800,35494720,5390,5400,5400,5390,80
|
|
20230823,094700,35062950,5400,5380,5410,5380,929
|
|
20230823,094600,30039410,5380,5380,5380,5380,190
|
|
20230823,094500,29017210,5370,5370,5370,5370,0
|
|
20230823,094400,29017210,5370,5370,5370,5370,10
|
|
20230823,094300,28963510,5360,5370,5370,5360,21
|
|
20230823,094200,28850750,5380,5380,5380,5380,0
|
|
20230823,094100,28850750,5380,5380,5380,5380,0
|
|
20230823,094000,28850750,5380,5380,5380,5380,10
|
|
20230823,093900,28796950,5380,5380,5380,5380,0
|
|
20230823,093800,28796950,5380,5380,5380,5380,0
|
|
20230823,093700,28796950,5380,5380,5380,5380,1
|
|
20230823,093600,28791570,5390,5390,5390,5390,0
|
|
20230823,093500,28791570,5390,5390,5390,5390,0
|
|
20230823,093400,28791570,5390,5390,5390,5390,0
|
|
20230823,093300,28791570,5390,5390,5390,5390,5
|
|
20230823,093200,28764620,5390,5360,5390,5360,12
|
|
20230823,093100,28700070,5350,5350,5350,5350,0
|
|
20230823,093000,28700070,5350,5350,5350,5350,182
|
|
20230823,092900,27726370,5350,5370,5370,5350,883
|
|
20230823,092800,23001000,5370,5370,5370,5370,0
|
|
20230823,092700,23001000,5370,5370,5370,5370,3
|
|
20230823,092600,22984890,5350,5370,5370,5350,190
|
|
20230823,092500,21966990,5370,5370,5370,5370,0
|
|
20230823,092400,21966990,5370,5370,5370,5370,1
|
|
20230823,092300,21961620,5370,5370,5370,5370,29
|
|
20230823,092200,21805890,5370,5370,5370,5370,1
|
|
20230823,092100,21800520,5380,5340,5380,5340,2
|
|
20230823,092000,21789800,5360,5360,5360,5360,822
|
|
20230823,091900,17383880,5360,5360,5360,5360,24
|
|
20230823,091800,17255240,5360,5360,5360,5360,0
|
|
20230823,091700,17255240,5360,5360,5360,5360,28
|
|
20230823,091600,17105160,5360,5360,5360,5360,2235
|
|
20230823,091500,5125560,5380,5380,5380,5380,0
|
|
20230823,091400,5125560,5380,5380,5380,5380,28
|
|
20230823,091300,4974920,5390,5390,5390,5390,0
|
|
20230823,091200,4974920,5390,5360,5390,5360,101
|
|
20230823,091100,4431140,5380,5380,5380,5380,20
|
|
20230823,091000,4323540,5380,5380,5380,5380,1
|
|
20230823,090900,4318160,5380,5380,5380,5380,0
|
|
20230823,090800,4318160,5380,5380,5380,5380,2
|
|
20230823,090700,4307400,5380,5380,5380,5380,128
|
|
20230823,090600,3618760,5380,5380,5380,5380,0
|
|
20230823,090500,3618760,5380,5370,5380,5360,139
|
|
20230823,090400,2871630,5380,5380,5380,5380,100
|
|
20230823,090300,2333630,5390,5390,5390,5390,0
|
|
20230823,090200,2333630,5390,5390,5390,5390,22
|
|
20230823,090100,2215050,5390,5380,5390,5380,251
|
|
20230823,090000,862420,5390,5400,5400,5360,160
|