591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184800,1178684000,5910,5910,5910,5910,1817
|
|
20230809,184700,1178684000,5910,5910,5910,5910,0
|
|
20230809,184600,1178684000,5910,5910,5910,5910,0
|
|
20230809,184500,1178684000,5910,5910,5910,5910,0
|
|
20230809,184400,1178684000,5910,5910,5910,5910,0
|
|
20230809,184300,1178684000,5910,5910,5910,5910,0
|
|
20230809,184200,1178684000,5910,5910,5910,5910,0
|
|
20230809,184100,1178684000,5910,5910,5910,5910,0
|
|
20230809,184000,1178684000,5910,5910,5910,5910,0
|
|
20230809,183900,1178684000,5910,5910,5910,5910,0
|
|
20230809,183800,1178684000,5910,5910,5910,5910,0
|
|
20230809,183700,1178684000,5910,5910,5910,5910,0
|
|
20230809,183600,1178684000,5910,5910,5910,5910,0
|
|
20230809,183500,1178684000,5910,5910,5910,5910,0
|
|
20230809,183400,1178684000,5910,5910,5910,5910,0
|
|
20230809,183300,1178684000,5910,5910,5910,5910,0
|
|
20230809,183200,1178684000,5910,5910,5910,5910,0
|
|
20230809,183100,1178684000,5910,5910,5910,5910,0
|
|
20230809,183000,1178684000,5910,5910,5910,5910,0
|
|
20230809,182900,1178684000,5910,5910,5910,5910,0
|
|
20230809,182800,1178684000,5910,5910,5910,5910,0
|
|
20230809,182700,1178684000,5910,5910,5910,5910,0
|
|
20230809,182600,1178684000,5910,5910,5910,5910,0
|
|
20230809,182500,1178684000,5910,5910,5910,5910,0
|
|
20230809,182400,1178684000,5910,5910,5910,5910,0
|
|
20230809,182300,1178684000,5910,5910,5910,5910,0
|
|
20230809,182200,1178684000,5910,5910,5910,5910,0
|
|
20230809,182100,1178684000,5910,5910,5910,5910,0
|
|
20230809,182000,1178684000,5910,5910,5910,5910,0
|
|
20230809,181900,1178684000,5910,5910,5910,5910,0
|
|
20230809,181800,1178684000,5910,5910,5910,5910,1817
|
|
20230809,181700,1178684000,5910,5910,5910,5910,0
|
|
20230809,181600,1178684000,5910,5910,5910,5910,0
|
|
20230809,181500,1178684000,5910,5910,5910,5910,0
|
|
20230809,181400,1178684000,5910,5910,5910,5910,0
|
|
20230809,181300,1178684000,5910,5910,5910,5910,0
|
|
20230809,181200,1178684000,5910,5910,5910,5910,0
|
|
20230809,181100,1178684000,5910,5910,5910,5910,0
|
|
20230809,181000,1178684000,5910,5910,5910,5910,0
|
|
20230809,180900,1178684000,5910,5910,5910,5910,0
|
|
20230809,180800,1178684000,5910,5910,5910,5910,0
|
|
20230809,180700,1178684000,5910,5910,5910,5910,0
|
|
20230809,180600,1178684000,5910,5910,5910,5910,0
|
|
20230809,180500,1178684000,5910,5910,5910,5910,0
|
|
20230809,180400,1178684000,5910,5910,5910,5910,0
|
|
20230809,180300,1178684000,5910,5910,5910,5910,0
|
|
20230809,180200,1178684000,5910,5910,5910,5910,0
|
|
20230809,180100,1178684000,5910,5910,5910,5910,0
|
|
20230809,180000,1178684000,5910,5910,5910,5910,0
|
|
20230809,175900,1178684000,5910,5910,5910,5910,0
|
|
20230809,175800,1178684000,5910,5910,5910,5910,0
|
|
20230809,175700,1178684000,5910,5910,5910,5910,0
|
|
20230809,175600,1178684000,5910,5910,5910,5910,0
|
|
20230809,175500,1178684000,5910,5910,5910,5910,0
|
|
20230809,175400,1178684000,5910,5910,5910,5910,0
|
|
20230809,175300,1178684000,5910,5910,5910,5910,0
|
|
20230809,175200,1178684000,5910,5910,5910,5910,0
|
|
20230809,175100,1178684000,5910,5910,5910,5910,0
|
|
20230809,175000,1178684000,5910,5910,5910,5910,0
|
|
20230809,174900,1178684000,5910,5910,5910,5910,0
|
|
20230809,174800,1178684000,5910,5910,5910,5910,1817
|
|
20230809,174700,1178684000,5910,5910,5910,5910,0
|
|
20230809,174600,1178684000,5910,5910,5910,5910,0
|
|
20230809,174500,1178684000,5910,5910,5910,5910,0
|
|
20230809,174400,1178684000,5910,5910,5910,5910,0
|
|
20230809,174300,1178684000,5910,5910,5910,5910,0
|
|
20230809,174200,1178684000,5910,5910,5910,5910,0
|
|
20230809,174100,1178684000,5910,5910,5910,5910,0
|
|
20230809,174000,1178684000,5910,5910,5910,5910,0
|
|
20230809,173900,1178684000,5910,5910,5910,5910,0
|
|
20230809,173800,1178684000,5910,5910,5910,5910,0
|
|
20230809,173700,1178684000,5910,5910,5910,5910,0
|
|
20230809,173600,1178684000,5910,5910,5910,5910,0
|
|
20230809,173500,1178684000,5910,5910,5910,5910,0
|
|
20230809,173400,1178684000,5910,5910,5910,5910,0
|
|
20230809,173300,1178684000,5910,5910,5910,5910,0
|
|
20230809,173200,1178684000,5910,5910,5910,5910,0
|
|
20230809,173100,1178684000,5910,5910,5910,5910,0
|
|
20230809,173000,1178684000,5910,5910,5910,5910,0
|
|
20230809,172900,1178684000,5910,5910,5910,5910,0
|
|
20230809,172800,1178684000,5910,5910,5910,5910,0
|
|
20230809,172700,1178684000,5910,5910,5910,5910,0
|
|
20230809,172600,1178684000,5910,5910,5910,5910,0
|
|
20230809,172500,1178684000,5910,5910,5910,5910,0
|
|
20230809,172400,1178684000,5910,5910,5910,5910,0
|
|
20230809,172300,1178684000,5910,5910,5910,5910,0
|
|
20230809,172200,1178684000,5910,5910,5910,5910,0
|
|
20230809,172100,1178684000,5910,5910,5910,5910,0
|
|
20230809,172000,1178684000,5910,5910,5910,5910,0
|
|
20230809,171900,1178684000,5910,5910,5910,5910,0
|
|
20230809,171800,1178684000,5910,5910,5910,5910,1817
|
|
20230809,171700,1178684000,5910,5910,5910,5910,0
|
|
20230809,171600,1178684000,5910,5910,5910,5910,0
|
|
20230809,171500,1178684000,5910,5910,5910,5910,0
|
|
20230809,171400,1178684000,5910,5910,5910,5910,0
|
|
20230809,171300,1178684000,5910,5910,5910,5910,0
|
|
20230809,171200,1178684000,5910,5910,5910,5910,0
|
|
20230809,171100,1178684000,5910,5910,5910,5910,0
|
|
20230809,171000,1178684000,5910,5910,5910,5910,0
|
|
20230809,170900,1178684000,5910,5910,5910,5910,0
|
|
20230809,170800,1178684000,5910,5910,5910,5910,0
|
|
20230809,170700,1178684000,5910,5910,5910,5910,0
|
|
20230809,170600,1178684000,5910,5910,5910,5910,0
|
|
20230809,170500,1178684000,5910,5910,5910,5910,0
|
|
20230809,170400,1178684000,5910,5910,5910,5910,0
|
|
20230809,170300,1178684000,5910,5910,5910,5910,0
|
|
20230809,170200,1178684000,5910,5910,5910,5910,0
|
|
20230809,170100,1178684000,5910,5910,5910,5910,0
|
|
20230809,170000,1178684000,5910,5910,5910,5910,0
|
|
20230809,165900,1178684000,5910,5910,5910,5910,0
|
|
20230809,165800,1178684000,5910,5910,5910,5910,0
|
|
20230809,165700,1178684000,5910,5910,5910,5910,0
|
|
20230809,165600,1178684000,5910,5910,5910,5910,0
|
|
20230809,165500,1178684000,5910,5910,5910,5910,0
|
|
20230809,165400,1178684000,5910,5910,5910,5910,0
|
|
20230809,165300,1178684000,5910,5910,5910,5910,0
|
|
20230809,165200,1178684000,5910,5910,5910,5910,0
|
|
20230809,165100,1178684000,5910,5910,5910,5910,0
|
|
20230809,165000,1178684000,5910,5910,5910,5910,0
|
|
20230809,164900,1178684000,5910,5910,5910,5910,0
|
|
20230809,164800,1178684000,5910,5910,5910,5910,1817
|
|
20230809,164700,1178684000,5910,5910,5910,5910,0
|
|
20230809,164600,1178684000,5910,5910,5910,5910,0
|
|
20230809,164500,1178684000,5910,5910,5910,5910,0
|
|
20230809,164400,1178684000,5910,5910,5910,5910,0
|
|
20230809,164300,1178684000,5910,5910,5910,5910,0
|
|
20230809,164200,1178684000,5910,5910,5910,5910,0
|
|
20230809,164100,1178684000,5910,5910,5910,5910,0
|
|
20230809,164000,1178684000,5910,5910,5910,5910,0
|
|
20230809,163900,1178684000,5910,5910,5910,5910,0
|
|
20230809,163800,1178684000,5910,5910,5910,5910,0
|
|
20230809,163700,1178684000,5910,5910,5910,5910,0
|
|
20230809,163600,1178684000,5910,5910,5910,5910,0
|
|
20230809,163500,1178684000,5910,5910,5910,5910,0
|
|
20230809,163400,1178684000,5910,5910,5910,5910,0
|
|
20230809,163300,1178684000,5910,5910,5910,5910,0
|
|
20230809,163200,1178684000,5910,5910,5910,5910,0
|
|
20230809,163100,1178684000,5910,5910,5910,5910,0
|
|
20230809,163000,1178684000,5910,5910,5910,5910,0
|
|
20230809,162900,1178684000,5910,5910,5910,5910,0
|
|
20230809,162800,1178684000,5910,5910,5910,5910,0
|
|
20230809,162700,1178684000,5910,5910,5910,5910,0
|
|
20230809,162600,1178684000,5910,5910,5910,5910,0
|
|
20230809,162500,1178684000,5910,5910,5910,5910,0
|
|
20230809,162400,1178684000,5910,5910,5910,5910,0
|
|
20230809,162300,1178684000,5910,5910,5910,5910,0
|
|
20230809,162200,1178684000,5910,5910,5910,5910,0
|
|
20230809,162100,1178684000,5910,5910,5910,5910,0
|
|
20230809,162000,1178684000,5910,5910,5910,5910,0
|
|
20230809,161900,1178684000,5910,5910,5910,5910,0
|
|
20230809,161800,1178684000,5910,5910,5910,5910,1817
|
|
20230809,161700,1178684000,5910,5910,5910,5910,0
|
|
20230809,161600,1178684000,5910,5910,5910,5910,0
|
|
20230809,161500,1178684000,5910,5910,5910,5910,0
|
|
20230809,161400,1178684000,5910,5910,5910,5910,0
|
|
20230809,161300,1178684000,5910,5910,5910,5910,0
|
|
20230809,161200,1178684000,5910,5910,5910,5910,0
|
|
20230809,161100,1178684000,5910,5910,5910,5910,0
|
|
20230809,161000,1178684000,5910,5910,5910,5910,0
|
|
20230809,160900,1178684000,5910,5910,5910,5910,0
|
|
20230809,160800,1178684000,5910,5910,5910,5910,0
|
|
20230809,160700,1178684000,5910,5910,5910,5910,0
|
|
20230809,160600,1178684000,5910,5910,5910,5910,0
|
|
20230809,160500,1178684000,5910,5910,5910,5910,0
|
|
20230809,160400,1178684000,5910,5910,5910,5910,0
|
|
20230809,160300,1178684000,5910,5910,5910,5910,0
|
|
20230809,160200,1178684000,5910,5910,5910,5910,0
|
|
20230809,160100,1178684000,5910,5910,5910,5910,0
|
|
20230809,160000,1178684000,5910,5910,5910,5910,0
|
|
20230809,155900,1178684000,5910,5910,5910,5910,0
|
|
20230809,155800,1178684000,5910,5910,5910,5910,0
|
|
20230809,155700,1178684000,5910,5910,5910,5910,0
|
|
20230809,155600,1178684000,5910,5910,5910,5910,0
|
|
20230809,155500,1178684000,5910,5910,5910,5910,0
|
|
20230809,155400,1178684000,5910,5910,5910,5910,0
|
|
20230809,155300,1178684000,5910,5910,5910,5910,0
|
|
20230809,155200,1178684000,5910,5910,5910,5910,0
|
|
20230809,155100,1178684000,5910,5910,5910,5910,0
|
|
20230809,155000,1178684000,5910,5910,5910,5910,0
|
|
20230809,154900,1178684000,5910,5910,5910,5910,0
|
|
20230809,154800,1178684000,5910,5910,5910,5910,1817
|
|
20230809,154700,1178684000,5910,5910,5910,5910,0
|
|
20230809,154600,1178684000,5910,5910,5910,5910,0
|
|
20230809,154500,1178684000,5910,5910,5910,5910,0
|
|
20230809,154400,1178684000,5910,5910,5910,5910,0
|
|
20230809,154300,1178684000,5910,5910,5910,5910,0
|
|
20230809,154200,1178684000,5910,5910,5910,5910,0
|
|
20230809,154100,1178684000,5910,5910,5910,5910,0
|
|
20230809,154000,1178684000,5910,5910,5910,5910,0
|
|
20230809,153900,1178684000,5910,5910,5910,5910,0
|
|
20230809,153800,1178684000,5910,5910,5910,5910,0
|
|
20230809,153700,1178684000,5910,5910,5910,5910,0
|
|
20230809,153600,1178684000,5910,5910,5910,5910,0
|
|
20230809,153500,1178684000,5910,5910,5910,5910,0
|
|
20230809,153400,1178684000,5910,5910,5910,5910,0
|
|
20230809,153300,1178684000,5910,5910,5910,5910,0
|
|
20230809,153200,1178684000,5910,5910,5910,5910,0
|
|
20230809,153100,1178684000,5910,5910,5910,5910,0
|
|
20230809,153000,1178684000,5910,5910,5910,5910,1817
|
|
20230809,152900,1167945530,5900,5900,5900,5900,0
|
|
20230809,152800,1167945530,5900,5900,5900,5900,0
|
|
20230809,152700,1167945530,5900,5900,5900,5900,0
|
|
20230809,152600,1167945530,5900,5900,5900,5900,0
|
|
20230809,152500,1167945530,5900,5900,5900,5900,0
|
|
20230809,152400,1167945530,5900,5900,5900,5900,0
|
|
20230809,152300,1167945530,5900,5900,5900,5900,0
|
|
20230809,152200,1167945530,5900,5900,5900,5900,0
|
|
20230809,152100,1167945530,5900,5900,5900,5900,0
|
|
20230809,152000,1167945530,5900,5900,5900,5900,0
|
|
20230809,151900,1167945530,5900,5890,5900,5890,1113
|
|
20230809,151800,1161388000,5900,5890,5900,5890,13
|
|
20230809,151700,1161311330,5900,5900,5900,5900,1
|
|
20230809,151600,1161305430,5900,5900,5900,5900,2
|
|
20230809,151500,1161293630,5900,5880,5900,5880,25
|
|
20230809,151400,1161146530,5890,5890,5890,5890,2
|
|
20230809,151300,1161134750,5890,5890,5890,5890,0
|
|
20230809,151200,1161134750,5890,5890,5890,5890,0
|
|
20230809,151100,1161134750,5890,5890,5890,5890,0
|
|
20230809,151000,1161134750,5890,5890,5890,5890,0
|
|
20230809,150900,1161134750,5890,5890,5890,5890,0
|
|
20230809,150800,1161134750,5890,5890,5890,5890,339
|
|
20230809,150700,1159138040,5870,5890,5890,5870,605
|
|
20230809,150600,1155582800,5890,5890,5890,5890,113
|
|
20230809,150500,1154917230,5890,5890,5890,5890,20
|
|
20230809,150400,1154799430,5910,5910,5910,5910,0
|
|
20230809,150300,1154799430,5910,5890,5910,5890,6
|
|
20230809,150200,1154763990,5910,5890,5910,5890,151
|
|
20230809,150100,1153871600,5890,5900,5900,5890,796
|
|
20230809,150000,1149182420,5910,5910,5910,5910,0
|
|
20230809,145900,1149182420,5910,5900,5910,5900,204
|
|
20230809,145800,1147978810,5900,5900,5900,5890,388
|
|
20230809,145700,1145690490,5890,5890,5890,5890,3
|
|
20230809,145600,1145672820,5890,5900,5900,5890,119
|
|
20230809,145500,1144971820,5900,5900,5900,5900,99
|
|
20230809,145400,1144387720,5910,5910,5910,5910,705
|
|
20230809,145300,1140221170,5920,5900,5920,5900,1567
|
|
20230809,145200,1130967590,5900,5890,5900,5890,474
|
|
20230809,145100,1128175720,5860,5860,5860,5860,0
|
|
20230809,145000,1128175720,5860,5860,5860,5860,0
|
|
20230809,144900,1128175720,5860,5880,5880,5860,1664
|
|
20230809,144800,1118405680,5880,5880,5880,5880,0
|
|
20230809,144700,1118405680,5880,5880,5880,5880,8
|
|
20230809,144600,1118358640,5870,5870,5870,5870,0
|
|
20230809,144500,1118358640,5870,5870,5870,5870,0
|
|
20230809,144400,1118358640,5870,5870,5870,5870,0
|
|
20230809,144300,1118358640,5870,5870,5870,5870,33
|
|
20230809,144200,1118164930,5870,5870,5870,5870,0
|
|
20230809,144100,1118164930,5870,5870,5870,5870,0
|
|
20230809,144000,1118164930,5870,5870,5870,5870,0
|
|
20230809,143900,1118164930,5870,5870,5870,5870,20
|
|
20230809,143800,1118047530,5890,5890,5890,5890,0
|
|
20230809,143700,1118047530,5890,5890,5890,5890,0
|
|
20230809,143600,1118047530,5890,5890,5890,5890,1
|
|
20230809,143500,1118041640,5860,5860,5860,5860,0
|
|
20230809,143400,1118041640,5860,5860,5860,5860,0
|
|
20230809,143300,1118041640,5860,5860,5860,5860,454
|
|
20230809,143200,1115381200,5870,5870,5870,5870,500
|
|
20230809,143100,1112446200,5860,5860,5860,5860,0
|
|
20230809,143000,1112446200,5860,5860,5860,5860,2
|
|
20230809,142900,1112434480,5870,5870,5870,5870,0
|
|
20230809,142800,1112434480,5870,5870,5870,5870,117
|
|
20230809,142700,1111747690,5890,5890,5890,5890,0
|
|
20230809,142600,1111747690,5890,5890,5890,5890,0
|
|
20230809,142500,1111747690,5890,5890,5890,5890,1
|
|
20230809,142400,1111741800,5870,5870,5870,5870,0
|
|
20230809,142300,1111741800,5870,5870,5870,5870,300
|
|
20230809,142200,1109980800,5890,5890,5890,5870,1675
|
|
20230809,142100,1100140560,5890,5890,5890,5890,1
|
|
20230809,142000,1100134670,5890,5890,5890,5890,146
|
|
20230809,141900,1099274730,5890,5890,5890,5890,0
|
|
20230809,141800,1099274730,5890,5900,5900,5890,463
|
|
20230809,141700,1096544720,5890,5890,5890,5890,100
|
|
20230809,141600,1095955720,5890,5890,5890,5890,150
|
|
20230809,141500,1095072220,5900,5900,5900,5900,0
|
|
20230809,141400,1095072220,5900,5890,5900,5890,11
|
|
20230809,141300,1095007420,5890,5890,5890,5890,37
|
|
20230809,141200,1094789490,5890,5880,5890,5880,307
|
|
20230809,141100,1092983230,5870,5870,5870,5870,0
|
|
20230809,141000,1092983230,5870,5870,5870,5870,5
|
|
20230809,140900,1092953880,5880,5880,5880,5880,136
|
|
20230809,140800,1092154200,5860,5860,5860,5860,0
|
|
20230809,140700,1092154200,5860,5860,5860,5860,0
|
|
20230809,140600,1092154200,5860,5860,5860,5860,200
|
|
20230809,140500,1090982200,5860,5870,5870,5860,201
|
|
20230809,140400,1089802340,5870,5860,5870,5860,132
|
|
20230809,140300,1089027540,5860,5860,5860,5860,0
|
|
20230809,140200,1089027540,5860,5860,5860,5860,15
|
|
20230809,140100,1088939640,5860,5860,5860,5860,24
|
|
20230809,140000,1088799000,5910,5890,5910,5860,1352
|
|
20230809,135900,1080850680,5860,5880,5880,5860,3446
|
|
20230809,135800,1060621440,5880,5880,5880,5880,1
|
|
20230809,135700,1060615560,5890,5890,5890,5890,200
|
|
20230809,135600,1059437560,5890,5890,5890,5890,0
|
|
20230809,135500,1059437560,5890,5890,5890,5890,1
|
|
20230809,135400,1059431670,5870,5880,5880,5870,202
|
|
20230809,135300,1058243930,5870,5880,5880,5870,127
|
|
20230809,135200,1057497840,5890,5890,5890,5890,12
|
|
20230809,135100,1057427160,5890,5890,5900,5890,49
|
|
20230809,135000,1057138450,5890,5890,5890,5890,23
|
|
20230809,134900,1057002980,5890,5910,5910,5890,441
|
|
20230809,134800,1054404610,5910,5900,5910,5900,201
|
|
20230809,134700,1053217360,5890,5890,5890,5890,108
|
|
20230809,134600,1052581240,5870,5870,5870,5870,0
|
|
20230809,134500,1052581240,5870,5870,5870,5870,129
|
|
20230809,134400,1051824010,5870,5880,5880,5860,897
|
|
20230809,134300,1046558260,5880,5880,5880,5880,0
|
|
20230809,134200,1046558260,5880,5880,5880,5880,55
|
|
20230809,134100,1046234860,5890,5890,5890,5890,0
|
|
20230809,134000,1046234860,5890,5890,5890,5890,0
|
|
20230809,133900,1046234860,5890,5890,5890,5890,24
|
|
20230809,133800,1046093500,5890,5890,5890,5890,22
|
|
20230809,133700,1045963920,5910,5910,5910,5910,0
|
|
20230809,133600,1045963920,5910,5910,5910,5910,0
|
|
20230809,133500,1045963920,5910,5910,5910,5910,0
|
|
20230809,133400,1045963920,5910,5880,5910,5880,121
|
|
20230809,133300,1045251900,5900,5900,5900,5900,43
|
|
20230809,133200,1044998200,5860,5860,5860,5860,0
|
|
20230809,133100,1044998200,5860,5860,5860,5860,50
|
|
20230809,133000,1044705200,5900,5850,5900,5850,1160
|
|
20230809,132900,1037918410,5870,5880,5890,5840,3372
|
|
20230809,132800,1018165590,5880,5880,5880,5860,764
|
|
20230809,132700,1013680080,5890,5890,5890,5860,866
|
|
20230809,132600,1008588860,5900,5890,5910,5890,594
|
|
20230809,132500,1005085450,5870,5870,5870,5860,1077
|
|
20230809,132400,998771380,5870,5930,5930,5870,7920
|
|
20230809,132300,952078620,5940,5940,5940,5940,0
|
|
20230809,132200,952078620,5940,5940,5940,5940,13
|
|
20230809,132100,952001400,5940,5940,5940,5940,1
|
|
20230809,132000,951995460,5920,5940,5940,5920,530
|
|
20230809,131900,948855320,5940,5950,5950,5940,18
|
|
20230809,131800,948748230,5950,5950,5950,5950,0
|
|
20230809,131700,948748230,5950,5950,5950,5950,23
|
|
20230809,131600,948611380,5950,5950,5950,5950,49
|
|
20230809,131500,948319830,5930,5930,5930,5930,2
|
|
20230809,131400,948307970,5930,5950,5950,5930,646
|
|
20230809,131300,944466850,5950,5950,5950,5950,42
|
|
20230809,131200,944216950,5940,5940,5950,5940,89
|
|
20230809,131100,943687670,5950,5940,5950,5930,105
|
|
20230809,131000,943064300,5950,5950,5950,5950,48
|
|
20230809,130900,942778700,5940,5940,5940,5940,7
|
|
20230809,130800,942737120,5940,5940,5940,5940,0
|
|
20230809,130700,942737120,5940,5940,5940,5940,201
|
|
20230809,130600,941543180,5950,5930,5950,5930,126
|
|
20230809,130500,940795180,5930,5920,5930,5920,489
|
|
20230809,130400,937899700,5930,5930,5930,5930,363
|
|
20230809,130300,935747110,5930,5930,5930,5930,35
|
|
20230809,130200,935539560,5950,5950,5950,5950,10
|
|
20230809,130100,935480060,5960,5960,5960,5960,8
|
|
20230809,130000,935432380,5930,5960,5960,5930,608
|
|
20230809,125900,931822430,5960,5960,5960,5960,1
|
|
20230809,125800,931816470,5960,5960,5960,5960,0
|
|
20230809,125700,931816470,5960,5950,5960,5930,1821
|
|
20230809,125600,921007830,5950,5950,5950,5950,5
|
|
20230809,125500,920978080,5940,5970,5970,5940,679
|
|
20230809,125400,916934690,6000,6000,6000,6000,0
|
|
20230809,125300,916934690,6000,6000,6000,6000,1
|
|
20230809,125200,916928690,6000,6000,6000,6000,100
|
|
20230809,125100,916328690,6000,6000,6000,6000,83
|
|
20230809,125000,915830690,6010,5980,6010,5980,105
|
|
20230809,124900,915202720,5970,5970,5970,5970,3
|
|
20230809,124800,915184810,5980,5980,5980,5980,0
|
|
20230809,124700,915184810,5980,5980,5980,5980,0
|
|
20230809,124600,915184810,5980,5960,5980,5940,1352
|
|
20230809,124500,907142270,5980,5980,5980,5980,1
|
|
20230809,124400,907136290,5970,5950,5970,5950,961
|
|
20230809,124300,901409690,5960,5990,5990,5960,1331
|
|
20230809,124200,893462240,5980,6000,6000,5980,1325
|
|
20230809,124100,885523440,6030,6030,6030,6030,0
|
|
20230809,124000,885523440,6030,6030,6030,6030,0
|
|
20230809,123900,885523440,6030,6030,6030,6000,13
|
|
20230809,123800,885445380,6020,6020,6020,6020,644
|
|
20230809,123700,881568500,6020,6020,6020,6020,600
|
|
20230809,123600,877956500,6020,6020,6020,6020,33
|
|
20230809,123500,877757840,6020,6020,6020,6020,31
|
|
20230809,123400,877571220,6020,6020,6020,6020,0
|
|
20230809,123300,877571220,6020,6010,6020,6010,35
|
|
20230809,123200,877360530,6010,6000,6020,6000,1150
|
|
20230809,123100,870453710,6000,5990,6000,5980,113
|
|
20230809,123000,869775830,5990,5980,5990,5980,526
|
|
20230809,122900,866630150,6020,6000,6020,6000,139
|
|
20230809,122800,865796130,5970,6000,6000,5970,982
|
|
20230809,122700,859914920,6040,6010,6040,6010,710
|
|
20230809,122600,855643240,6040,6050,6060,6010,3954
|
|
20230809,122500,831758170,6050,6000,6050,6000,1360
|
|
20230809,122400,823550890,6000,6020,6030,6000,575
|
|
20230809,122300,820094830,6020,6000,6020,6000,714
|
|
20230809,122200,815803740,6010,6000,6010,5960,934
|
|
20230809,122100,810197220,6000,5970,6010,5970,1045
|
|
20230809,122000,803927060,6000,5970,6010,5970,706
|
|
20230809,121900,799688530,5970,5990,5990,5970,1065
|
|
20230809,121800,793316740,5990,5970,5990,5970,288
|
|
20230809,121700,791595870,5970,5940,5970,5940,294
|
|
20230809,121600,789847750,5940,5980,5980,5940,428
|
|
20230809,121500,787299370,5960,5970,6000,5910,4821
|
|
20230809,121400,758636500,5970,6000,6000,5960,160
|
|
20230809,121300,757681560,6010,6010,6010,5970,637
|
|
20230809,121200,753872980,6010,6010,6020,5970,3754
|
|
20230809,121100,731393120,6010,6040,6050,6000,1682
|
|
20230809,121000,721253560,6040,6020,6060,6000,2971
|
|
20230809,120900,703325740,6020,6000,6020,5990,1023
|
|
20230809,120800,697180220,6010,6000,6020,5990,2054
|
|
20230809,120700,684848620,6030,6030,6060,6000,10107
|
|
20230809,120600,624007720,6030,5990,6070,5970,14676
|
|
20230809,120500,535776070,5980,6010,6010,5940,4382
|
|
20230809,120400,509660140,6000,6080,6080,5940,11053
|
|
20230809,120300,443280000,6010,6060,6120,5900,30407
|
|
20230809,120200,259525710,6060,5910,6080,5910,19505
|
|
20230809,120100,142373140,5910,5910,5910,5910,0
|
|
20230809,120000,142373140,5910,5910,5910,5910,300
|
|
20230809,115900,140600140,5910,5910,5910,5910,4
|
|
20230809,115800,140576500,5910,5910,5910,5910,0
|
|
20230809,115700,140576500,5910,5910,5910,5910,200
|
|
20230809,115600,139394500,5910,5910,5910,5910,150
|
|
20230809,115500,138508000,5910,5910,5910,5910,0
|
|
20230809,115400,138508000,5910,5910,5910,5910,0
|
|
20230809,115300,138508000,5910,5910,5910,5910,0
|
|
20230809,115200,138508000,5910,5910,5910,5910,1
|
|
20230809,115100,138502090,5910,5910,5910,5910,1
|
|
20230809,115000,138496180,5910,5910,5910,5910,0
|
|
20230809,114900,138496180,5910,5910,5910,5910,0
|
|
20230809,114800,138496180,5910,5910,5910,5910,0
|
|
20230809,114700,138496180,5910,5910,5910,5910,0
|
|
20230809,114600,138496180,5910,5910,5910,5910,0
|
|
20230809,114500,138496180,5910,5910,5910,5910,0
|
|
20230809,114400,138496180,5910,5890,5910,5890,2
|
|
20230809,114300,138484380,5920,5920,5920,5920,0
|
|
20230809,114200,138484380,5920,5920,5920,5920,0
|
|
20230809,114100,138484380,5920,5920,5920,5920,0
|
|
20230809,114000,138484380,5920,5920,5920,5920,0
|
|
20230809,113900,138484380,5920,5920,5920,5920,0
|
|
20230809,113800,138484380,5920,5920,5920,5920,0
|
|
20230809,113700,138484380,5920,5920,5920,5920,0
|
|
20230809,113600,138484380,5920,5920,5920,5920,0
|
|
20230809,113500,138484380,5920,5920,5920,5920,1
|
|
20230809,113400,138478460,5890,5890,5890,5890,0
|
|
20230809,113300,138478460,5890,5890,5890,5890,57
|
|
20230809,113200,138142730,5890,5890,5890,5890,0
|
|
20230809,113100,138142730,5890,5890,5890,5890,0
|
|
20230809,113000,138142730,5890,5890,5890,5890,60
|
|
20230809,112900,137789330,5890,5890,5890,5890,100
|
|
20230809,112800,137200330,5890,5890,5890,5890,3
|
|
20230809,112700,137182660,5890,5890,5890,5890,0
|
|
20230809,112600,137182660,5890,5890,5890,5890,0
|
|
20230809,112500,137182660,5890,5890,5890,5890,20
|
|
20230809,112400,137064860,5890,5900,5920,5890,1350
|
|
20230809,112300,129093460,5900,5900,5900,5900,0
|
|
20230809,112200,129093460,5900,5900,5900,5900,0
|
|
20230809,112100,129093460,5900,5900,5900,5900,0
|
|
20230809,112000,129093460,5900,5900,5900,5900,0
|
|
20230809,111900,129093460,5900,5900,5900,5900,0
|
|
20230809,111800,129093460,5900,5900,5900,5900,0
|
|
20230809,111700,129093460,5900,5900,5900,5900,0
|
|
20230809,111600,129093460,5900,5900,5900,5900,1
|
|
20230809,111500,129087560,5910,5910,5910,5910,170
|
|
20230809,111400,128082860,5910,5910,5910,5910,130
|
|
20230809,111300,127314560,5910,5910,5910,5910,50
|
|
20230809,111200,127019060,5910,5900,5910,5900,650
|
|
20230809,111100,123178060,5900,5900,5900,5900,0
|
|
20230809,111000,123178060,5900,5900,5900,5900,101
|
|
20230809,110900,122582160,5900,5900,5900,5900,1
|
|
20230809,110800,122576260,5900,5900,5900,5900,0
|
|
20230809,110700,122576260,5900,5900,5900,5900,13
|
|
20230809,110600,122499560,5910,5910,5910,5910,0
|
|
20230809,110500,122499560,5910,5910,5910,5910,0
|
|
20230809,110400,122499560,5910,5910,5910,5910,0
|
|
20230809,110300,122499560,5910,5910,5910,5910,0
|
|
20230809,110200,122499560,5910,5900,5910,5900,3
|
|
20230809,110100,122481840,5910,5910,5910,5910,0
|
|
20230809,110000,122481840,5910,5910,5910,5910,9
|
|
20230809,105900,122428650,5910,5910,5910,5910,520
|
|
20230809,105800,119355450,5920,5920,5920,5920,0
|
|
20230809,105700,119355450,5920,5920,5920,5920,1
|
|
20230809,105600,119349530,5920,5920,5920,5920,11
|
|
20230809,105500,119284410,5930,5930,5930,5930,0
|
|
20230809,105400,119284410,5930,5930,5930,5930,100
|
|
20230809,105300,118691410,5940,5940,5940,5940,0
|
|
20230809,105200,118691410,5940,5920,5940,5920,50
|
|
20230809,105100,118394440,5940,5940,5940,5940,1
|
|
20230809,105000,118388500,5940,5930,5940,5920,1001
|
|
20230809,104900,112445120,5920,5900,5920,5900,4182
|
|
20230809,104800,87721090,5900,5900,5900,5900,0
|
|
20230809,104700,87721090,5900,5900,5900,5900,0
|
|
20230809,104600,87721090,5900,5900,5900,5900,2
|
|
20230809,104500,87709290,5900,5900,5900,5900,2
|
|
20230809,104400,87697490,5910,5910,5910,5910,0
|
|
20230809,104300,87697490,5910,5900,5910,5900,969
|
|
20230809,104200,81980170,5890,5880,5890,5880,1268
|
|
20230809,104100,74514220,5880,5880,5880,5880,0
|
|
20230809,104000,74514220,5880,5880,5880,5880,0
|
|
20230809,103900,74514220,5880,5880,5880,5880,390
|
|
20230809,103800,72221020,5850,5850,5850,5850,0
|
|
20230809,103700,72221020,5850,5850,5850,5850,0
|
|
20230809,103600,72221020,5850,5850,5850,5850,100
|
|
20230809,103500,71636020,5870,5870,5870,5870,1
|
|
20230809,103400,71630150,5880,5880,5880,5880,1
|
|
20230809,103300,71624270,5850,5850,5850,5850,1000
|
|
20230809,103200,65774270,5870,5870,5870,5870,100
|
|
20230809,103100,65187270,5870,5870,5870,5870,0
|
|
20230809,103000,65187270,5870,5830,5870,5830,1359
|
|
20230809,102900,57249940,5880,5880,5880,5880,0
|
|
20230809,102800,57249940,5880,5840,5880,5840,438
|
|
20230809,102700,54691940,5880,5880,5880,5880,1
|
|
20230809,102600,54686060,5880,5880,5880,5880,1
|
|
20230809,102500,54680180,5840,5840,5840,5840,0
|
|
20230809,102400,54680180,5840,5870,5870,5840,406
|
|
20230809,102300,52306560,5870,5870,5870,5870,109
|
|
20230809,102200,51666730,5870,5870,5870,5870,0
|
|
20230809,102100,51666730,5870,5870,5870,5870,0
|
|
20230809,102000,51666730,5870,5870,5870,5870,2
|
|
20230809,101900,51654990,5860,5860,5860,5860,0
|
|
20230809,101800,51654990,5860,5860,5860,5860,3
|
|
20230809,101700,51637410,5860,5860,5860,5860,6
|
|
20230809,101600,51602250,5880,5880,5880,5880,0
|
|
20230809,101500,51602250,5880,5880,5880,5880,0
|
|
20230809,101400,51602250,5880,5880,5880,5880,0
|
|
20230809,101300,51602250,5880,5880,5880,5880,0
|
|
20230809,101200,51602250,5880,5880,5880,5880,0
|
|
20230809,101100,51602250,5880,5880,5880,5880,0
|
|
20230809,101000,51602250,5880,5880,5880,5880,0
|
|
20230809,100900,51602250,5880,5880,5880,5880,0
|
|
20230809,100800,51602250,5880,5880,5880,5880,93
|
|
20230809,100700,51055410,5880,5880,5880,5880,0
|
|
20230809,100600,51055410,5880,5880,5880,5880,0
|
|
20230809,100500,51055410,5880,5880,5880,5880,910
|
|
20230809,100400,45704610,5880,5870,5880,5870,82
|
|
20230809,100300,45223260,5870,5870,5870,5870,4
|
|
20230809,100200,45199780,5870,5870,5870,5870,0
|
|
20230809,100100,45199780,5870,5870,5870,5870,10
|
|
20230809,100000,45141080,5870,5870,5870,5870,0
|
|
20230809,095900,45141080,5870,5870,5870,5870,0
|
|
20230809,095800,45141080,5870,5870,5870,5870,42
|
|
20230809,095700,44894540,5850,5870,5870,5850,40
|
|
20230809,095600,44660520,5870,5870,5870,5870,0
|
|
20230809,095500,44660520,5870,5870,5870,5870,0
|
|
20230809,095400,44660520,5870,5870,5870,5870,14
|
|
20230809,095300,44578340,5870,5870,5870,5870,0
|
|
20230809,095200,44578340,5870,5870,5870,5870,0
|
|
20230809,095100,44578340,5870,5870,5870,5870,102
|
|
20230809,095000,43979600,5850,5850,5850,5850,9
|
|
20230809,094900,43926950,5870,5870,5870,5870,0
|
|
20230809,094800,43926950,5870,5870,5870,5870,0
|
|
20230809,094700,43926950,5870,5870,5870,5870,0
|
|
20230809,094600,43926950,5870,5870,5870,5870,0
|
|
20230809,094500,43926950,5870,5850,5870,5850,185
|
|
20230809,094400,42844680,5840,5840,5840,5840,0
|
|
20230809,094300,42844680,5840,5840,5840,5840,1
|
|
20230809,094200,42838840,5850,5850,5850,5850,0
|
|
20230809,094100,42838840,5850,5850,5850,5850,0
|
|
20230809,094000,42838840,5850,5850,5850,5850,0
|
|
20230809,093900,42838840,5850,5860,5860,5850,523
|
|
20230809,093800,39777060,5850,5850,5850,5850,60
|
|
20230809,093700,39426060,5850,5850,5850,5850,0
|
|
20230809,093600,39426060,5850,5850,5850,5850,1
|
|
20230809,093500,39420210,5840,5840,5840,5840,1
|
|
20230809,093400,39414370,5850,5850,5850,5850,50
|
|
20230809,093300,39121870,5820,5830,5830,5820,200
|
|
20230809,093200,37957190,5830,5850,5850,5830,208
|
|
20230809,093100,36744320,5850,5850,5850,5850,24
|
|
20230809,093000,36603920,5850,5850,5850,5850,1
|
|
20230809,092900,36598070,5850,5840,5850,5840,291
|
|
20230809,092800,34897930,5840,5840,5840,5840,27
|
|
20230809,092700,34740250,5830,5830,5830,5830,0
|
|
20230809,092600,34740250,5830,5830,5830,5830,0
|
|
20230809,092500,34740250,5830,5830,5830,5830,0
|
|
20230809,092400,34740250,5830,5830,5830,5830,0
|
|
20230809,092300,34740250,5830,5830,5830,5830,3
|
|
20230809,092200,34722760,5830,5830,5830,5830,134
|
|
20230809,092100,33941540,5830,5830,5830,5830,0
|
|
20230809,092000,33941540,5830,5830,5830,5830,0
|
|
20230809,091900,33941540,5830,5830,5830,5830,0
|
|
20230809,091800,33941540,5830,5830,5830,5830,0
|
|
20230809,091700,33941540,5830,5830,5830,5830,20
|
|
20230809,091600,33824940,5850,5850,5850,5850,95
|
|
20230809,091500,33269190,5860,5860,5860,5860,0
|
|
20230809,091400,33269190,5860,5860,5860,5860,0
|
|
20230809,091300,33269190,5860,5840,5860,5830,120
|
|
20230809,091200,32569370,5830,5830,5830,5830,0
|
|
20230809,091100,32569370,5830,5800,5830,5800,269
|
|
20230809,091000,31001640,5790,5800,5800,5790,856
|
|
20230809,090900,26040790,5800,5810,5810,5800,1600
|
|
20230809,090800,16747140,5810,5810,5810,5810,7
|
|
20230809,090700,16706470,5800,5830,5830,5800,460
|
|
20230809,090600,14033450,5820,5820,5820,5820,0
|
|
20230809,090500,14033450,5820,5820,5820,5820,0
|
|
20230809,090400,14033450,5820,5860,5860,5820,17
|
|
20230809,090300,13934470,5810,5810,5810,5810,507
|
|
20230809,090200,10988800,5870,5870,5870,5870,0
|
|
20230809,090100,10988800,5870,5870,5870,5870,300
|
|
20230809,090000,9227800,5800,5800,5800,5800,1591
|