598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185500,211795880,5500,5500,5500,5500,2262
|
|
20230809,185400,211795880,5500,5500,5500,5500,0
|
|
20230809,185300,211795880,5500,5500,5500,5500,0
|
|
20230809,185200,211795880,5500,5500,5500,5500,0
|
|
20230809,185100,211795880,5500,5500,5500,5500,0
|
|
20230809,185000,211795880,5500,5500,5500,5500,0
|
|
20230809,184900,211795880,5500,5500,5500,5500,0
|
|
20230809,184800,211795880,5500,5500,5500,5500,0
|
|
20230809,184700,211795880,5500,5500,5500,5500,0
|
|
20230809,184600,211795880,5500,5500,5500,5500,0
|
|
20230809,184500,211795880,5500,5500,5500,5500,0
|
|
20230809,184400,211795880,5500,5500,5500,5500,0
|
|
20230809,184300,211795880,5500,5500,5500,5500,0
|
|
20230809,184200,211795880,5500,5500,5500,5500,0
|
|
20230809,184100,211795880,5500,5500,5500,5500,0
|
|
20230809,184000,211795880,5500,5500,5500,5500,0
|
|
20230809,183900,211795880,5500,5500,5500,5500,0
|
|
20230809,183800,211795880,5500,5500,5500,5500,0
|
|
20230809,183700,211795880,5500,5500,5500,5500,0
|
|
20230809,183600,211795880,5500,5500,5500,5500,0
|
|
20230809,183500,211795880,5500,5500,5500,5500,0
|
|
20230809,183400,211795880,5500,5500,5500,5500,0
|
|
20230809,183300,211795880,5500,5500,5500,5500,0
|
|
20230809,183200,211795880,5500,5500,5500,5500,0
|
|
20230809,183100,211795880,5500,5500,5500,5500,0
|
|
20230809,183000,211795880,5500,5500,5500,5500,0
|
|
20230809,182900,211795880,5500,5500,5500,5500,0
|
|
20230809,182800,211795880,5500,5500,5500,5500,0
|
|
20230809,182700,211795880,5500,5500,5500,5500,0
|
|
20230809,182600,211795880,5500,5500,5500,5500,0
|
|
20230809,182500,211795880,5500,5500,5500,5500,2262
|
|
20230809,182400,211795880,5500,5500,5500,5500,0
|
|
20230809,182300,211795880,5500,5500,5500,5500,0
|
|
20230809,182200,211795880,5500,5500,5500,5500,0
|
|
20230809,182100,211795880,5500,5500,5500,5500,0
|
|
20230809,182000,211795880,5500,5500,5500,5500,0
|
|
20230809,181900,211795880,5500,5500,5500,5500,0
|
|
20230809,181800,211795880,5500,5500,5500,5500,0
|
|
20230809,181700,211795880,5500,5500,5500,5500,0
|
|
20230809,181600,211795880,5500,5500,5500,5500,0
|
|
20230809,181500,211795880,5500,5500,5500,5500,0
|
|
20230809,181400,211795880,5500,5500,5500,5500,0
|
|
20230809,181300,211795880,5500,5500,5500,5500,0
|
|
20230809,181200,211795880,5500,5500,5500,5500,0
|
|
20230809,181100,211795880,5500,5500,5500,5500,0
|
|
20230809,181000,211795880,5500,5500,5500,5500,0
|
|
20230809,180900,211795880,5500,5500,5500,5500,0
|
|
20230809,180800,211795880,5500,5500,5500,5500,0
|
|
20230809,180700,211795880,5500,5500,5500,5500,0
|
|
20230809,180600,211795880,5500,5500,5500,5500,0
|
|
20230809,180500,211795880,5500,5500,5500,5500,0
|
|
20230809,180400,211795880,5500,5500,5500,5500,0
|
|
20230809,180300,211795880,5500,5500,5500,5500,0
|
|
20230809,180200,211795880,5500,5500,5500,5500,0
|
|
20230809,180100,211795880,5500,5500,5500,5500,0
|
|
20230809,180000,211795880,5500,5500,5500,5500,0
|
|
20230809,175900,211795880,5500,5500,5500,5500,0
|
|
20230809,175800,211795880,5500,5500,5500,5500,0
|
|
20230809,175700,211795880,5500,5500,5500,5500,0
|
|
20230809,175600,211795880,5500,5500,5500,5500,0
|
|
20230809,175500,211795880,5500,5500,5500,5500,2262
|
|
20230809,175400,211795880,5500,5500,5500,5500,0
|
|
20230809,175300,211795880,5500,5500,5500,5500,0
|
|
20230809,175200,211795880,5500,5500,5500,5500,0
|
|
20230809,175100,211795880,5500,5500,5500,5500,0
|
|
20230809,175000,211795880,5500,5500,5500,5500,0
|
|
20230809,174900,211795880,5500,5500,5500,5500,0
|
|
20230809,174800,211795880,5500,5500,5500,5500,0
|
|
20230809,174700,211795880,5500,5500,5500,5500,0
|
|
20230809,174600,211795880,5500,5500,5500,5500,0
|
|
20230809,174500,211795880,5500,5500,5500,5500,0
|
|
20230809,174400,211795880,5500,5500,5500,5500,0
|
|
20230809,174300,211795880,5500,5500,5500,5500,0
|
|
20230809,174200,211795880,5500,5500,5500,5500,0
|
|
20230809,174100,211795880,5500,5500,5500,5500,0
|
|
20230809,174000,211795880,5500,5500,5500,5500,0
|
|
20230809,173900,211795880,5500,5500,5500,5500,0
|
|
20230809,173800,211795880,5500,5500,5500,5500,0
|
|
20230809,173700,211795880,5500,5500,5500,5500,0
|
|
20230809,173600,211795880,5500,5500,5500,5500,0
|
|
20230809,173500,211795880,5500,5500,5500,5500,0
|
|
20230809,173400,211795880,5500,5500,5500,5500,0
|
|
20230809,173300,211795880,5500,5500,5500,5500,0
|
|
20230809,173200,211795880,5500,5500,5500,5500,0
|
|
20230809,173100,211795880,5500,5500,5500,5500,0
|
|
20230809,173000,211795880,5500,5500,5500,5500,0
|
|
20230809,172900,211795880,5500,5500,5500,5500,0
|
|
20230809,172800,211795880,5500,5500,5500,5500,0
|
|
20230809,172700,211795880,5500,5500,5500,5500,0
|
|
20230809,172600,211795880,5500,5500,5500,5500,0
|
|
20230809,172500,211795880,5500,5500,5500,5500,2262
|
|
20230809,172400,211795880,5500,5500,5500,5500,0
|
|
20230809,172300,211795880,5500,5500,5500,5500,0
|
|
20230809,172200,211795880,5500,5500,5500,5500,0
|
|
20230809,172100,211795880,5500,5500,5500,5500,0
|
|
20230809,172000,211795880,5500,5500,5500,5500,0
|
|
20230809,171900,211795880,5500,5500,5500,5500,0
|
|
20230809,171800,211795880,5500,5500,5500,5500,0
|
|
20230809,171700,211795880,5500,5500,5500,5500,0
|
|
20230809,171600,211795880,5500,5500,5500,5500,0
|
|
20230809,171500,211795880,5500,5500,5500,5500,0
|
|
20230809,171400,211795880,5500,5500,5500,5500,0
|
|
20230809,171300,211795880,5500,5500,5500,5500,0
|
|
20230809,171200,211795880,5500,5500,5500,5500,0
|
|
20230809,171100,211795880,5500,5500,5500,5500,0
|
|
20230809,171000,211795880,5500,5500,5500,5500,0
|
|
20230809,170900,211795880,5500,5500,5500,5500,0
|
|
20230809,170800,211795880,5500,5500,5500,5500,0
|
|
20230809,170700,211795880,5500,5500,5500,5500,0
|
|
20230809,170600,211795880,5500,5500,5500,5500,0
|
|
20230809,170500,211795880,5500,5500,5500,5500,0
|
|
20230809,170400,211795880,5500,5500,5500,5500,0
|
|
20230809,170300,211795880,5500,5500,5500,5500,0
|
|
20230809,170200,211795880,5500,5500,5500,5500,0
|
|
20230809,170100,211795880,5500,5500,5500,5500,0
|
|
20230809,170000,211795880,5500,5500,5500,5500,0
|
|
20230809,165900,211795880,5500,5500,5500,5500,0
|
|
20230809,165800,211795880,5500,5500,5500,5500,0
|
|
20230809,165700,211795880,5500,5500,5500,5500,0
|
|
20230809,165600,211795880,5500,5500,5500,5500,0
|
|
20230809,165500,211795880,5500,5500,5500,5500,2262
|
|
20230809,165400,211795880,5500,5500,5500,5500,0
|
|
20230809,165300,211795880,5500,5500,5500,5500,0
|
|
20230809,165200,211795880,5500,5500,5500,5500,0
|
|
20230809,165100,211795880,5500,5500,5500,5500,0
|
|
20230809,165000,211795880,5500,5500,5500,5500,0
|
|
20230809,164900,211795880,5500,5500,5500,5500,0
|
|
20230809,164800,211795880,5500,5500,5500,5500,0
|
|
20230809,164700,211795880,5500,5500,5500,5500,0
|
|
20230809,164600,211795880,5500,5500,5500,5500,0
|
|
20230809,164500,211795880,5500,5500,5500,5500,0
|
|
20230809,164400,211795880,5500,5500,5500,5500,0
|
|
20230809,164300,211795880,5500,5500,5500,5500,0
|
|
20230809,164200,211795880,5500,5500,5500,5500,0
|
|
20230809,164100,211795880,5500,5500,5500,5500,0
|
|
20230809,164000,211795880,5500,5500,5500,5500,0
|
|
20230809,163900,211795880,5500,5500,5500,5500,0
|
|
20230809,163800,211795880,5500,5500,5500,5500,0
|
|
20230809,163700,211795880,5500,5500,5500,5500,0
|
|
20230809,163600,211795880,5500,5500,5500,5500,0
|
|
20230809,163500,211795880,5500,5500,5500,5500,0
|
|
20230809,163400,211795880,5500,5500,5500,5500,0
|
|
20230809,163300,211795880,5500,5500,5500,5500,0
|
|
20230809,163200,211795880,5500,5500,5500,5500,0
|
|
20230809,163100,211795880,5500,5500,5500,5500,0
|
|
20230809,163000,211795880,5500,5500,5500,5500,0
|
|
20230809,162900,211795880,5500,5500,5500,5500,0
|
|
20230809,162800,211795880,5500,5500,5500,5500,0
|
|
20230809,162700,211795880,5500,5500,5500,5500,0
|
|
20230809,162600,211795880,5500,5500,5500,5500,0
|
|
20230809,162500,211795880,5500,5500,5500,5500,2262
|
|
20230809,162400,211795880,5500,5500,5500,5500,0
|
|
20230809,162300,211795880,5500,5500,5500,5500,0
|
|
20230809,162200,211795880,5500,5500,5500,5500,0
|
|
20230809,162100,211795880,5500,5500,5500,5500,0
|
|
20230809,162000,211795880,5500,5500,5500,5500,0
|
|
20230809,161900,211795880,5500,5500,5500,5500,0
|
|
20230809,161800,211795880,5500,5500,5500,5500,0
|
|
20230809,161700,211795880,5500,5500,5500,5500,0
|
|
20230809,161600,211795880,5500,5500,5500,5500,0
|
|
20230809,161500,211795880,5500,5500,5500,5500,0
|
|
20230809,161400,211795880,5500,5500,5500,5500,0
|
|
20230809,161300,211795880,5500,5500,5500,5500,0
|
|
20230809,161200,211795880,5500,5500,5500,5500,0
|
|
20230809,161100,211795880,5500,5500,5500,5500,0
|
|
20230809,161000,211795880,5500,5500,5500,5500,0
|
|
20230809,160900,211795880,5500,5500,5500,5500,0
|
|
20230809,160800,211795880,5500,5500,5500,5500,0
|
|
20230809,160700,211795880,5500,5500,5500,5500,0
|
|
20230809,160600,211795880,5500,5500,5500,5500,0
|
|
20230809,160500,211795880,5500,5500,5500,5500,0
|
|
20230809,160400,211795880,5500,5500,5500,5500,0
|
|
20230809,160300,211795880,5500,5500,5500,5500,0
|
|
20230809,160200,211795880,5500,5500,5500,5500,0
|
|
20230809,160100,211795880,5500,5500,5500,5500,0
|
|
20230809,160000,211795880,5500,5500,5500,5500,0
|
|
20230809,155900,211795880,5500,5500,5500,5500,0
|
|
20230809,155800,211795880,5500,5500,5500,5500,0
|
|
20230809,155700,211795880,5500,5500,5500,5500,0
|
|
20230809,155600,211795880,5500,5500,5500,5500,0
|
|
20230809,155500,211795880,5500,5500,5500,5500,2262
|
|
20230809,155400,211795880,5500,5500,5500,5500,0
|
|
20230809,155300,211795880,5500,5500,5500,5500,0
|
|
20230809,155200,211795880,5500,5500,5500,5500,0
|
|
20230809,155100,211795880,5500,5500,5500,5500,0
|
|
20230809,155000,211795880,5500,5500,5500,5500,0
|
|
20230809,154900,211795880,5500,5500,5500,5500,0
|
|
20230809,154800,211795880,5500,5500,5500,5500,0
|
|
20230809,154700,211795880,5500,5500,5500,5500,0
|
|
20230809,154600,211795880,5500,5500,5500,5500,0
|
|
20230809,154500,211795880,5500,5500,5500,5500,0
|
|
20230809,154400,211795880,5500,5500,5500,5500,0
|
|
20230809,154300,211795880,5500,5500,5500,5500,0
|
|
20230809,154200,211795880,5500,5500,5500,5500,0
|
|
20230809,154100,211795880,5500,5500,5500,5500,0
|
|
20230809,154000,211795880,5500,5500,5500,5500,0
|
|
20230809,153900,211795880,5500,5500,5500,5500,0
|
|
20230809,153800,211795880,5500,5500,5500,5500,0
|
|
20230809,153700,211795880,5500,5500,5500,5500,0
|
|
20230809,153600,211795880,5500,5500,5500,5500,0
|
|
20230809,153500,211795880,5500,5500,5500,5500,0
|
|
20230809,153400,211795880,5500,5500,5500,5500,0
|
|
20230809,153300,211795880,5500,5500,5500,5500,0
|
|
20230809,153200,211795880,5500,5500,5500,5500,0
|
|
20230809,153100,211795880,5500,5500,5500,5500,0
|
|
20230809,153000,211795880,5500,5500,5500,5500,2262
|
|
20230809,152900,199354880,5480,5480,5480,5480,0
|
|
20230809,152800,199354880,5480,5480,5480,5480,0
|
|
20230809,152700,199354880,5480,5480,5480,5480,0
|
|
20230809,152600,199354880,5480,5480,5480,5480,0
|
|
20230809,152500,199354880,5480,5480,5480,5480,0
|
|
20230809,152400,199354880,5480,5480,5480,5480,0
|
|
20230809,152300,199354880,5480,5480,5480,5480,0
|
|
20230809,152200,199354880,5480,5480,5480,5480,0
|
|
20230809,152100,199354880,5480,5480,5480,5480,0
|
|
20230809,152000,199354880,5480,5480,5480,5480,0
|
|
20230809,151900,199354880,5480,5490,5490,5480,81
|
|
20230809,151800,198910950,5480,5480,5490,5480,89
|
|
20230809,151700,198423170,5490,5490,5490,5490,2
|
|
20230809,151600,198412190,5480,5480,5480,5480,1
|
|
20230809,151500,198406710,5490,5480,5490,5480,132
|
|
20230809,151400,197682140,5480,5480,5480,5480,1
|
|
20230809,151300,197676660,5490,5490,5490,5490,6
|
|
20230809,151200,197643720,5480,5480,5490,5480,540
|
|
20230809,151100,194684250,5480,5480,5480,5480,0
|
|
20230809,151000,194684250,5480,5480,5480,5480,12
|
|
20230809,150900,194618490,5480,5480,5480,5480,6
|
|
20230809,150800,194585610,5480,5480,5480,5480,0
|
|
20230809,150700,194585610,5480,5480,5480,5480,13
|
|
20230809,150600,194514370,5490,5490,5490,5490,0
|
|
20230809,150500,194514370,5490,5470,5490,5470,2068
|
|
20230809,150400,183164670,5480,5480,5480,5480,0
|
|
20230809,150300,183164670,5480,5480,5480,5480,0
|
|
20230809,150200,183164670,5480,5480,5480,5480,11
|
|
20230809,150100,183104390,5480,5490,5490,5480,7
|
|
20230809,150000,183065970,5480,5480,5480,5480,12
|
|
20230809,145900,183000210,5480,5480,5480,5480,0
|
|
20230809,145800,183000210,5480,5480,5480,5480,1
|
|
20230809,145700,182994730,5480,5480,5480,5480,12
|
|
20230809,145600,182928970,5480,5490,5490,5480,39
|
|
20230809,145500,182715200,5490,5480,5490,5480,49
|
|
20230809,145400,182446290,5480,5480,5480,5480,1
|
|
20230809,145300,182440810,5480,5480,5480,5480,0
|
|
20230809,145200,182440810,5480,5480,5480,5480,12
|
|
20230809,145100,182375050,5480,5480,5480,5480,1
|
|
20230809,145000,182369570,5480,5480,5480,5480,0
|
|
20230809,144900,182369570,5480,5480,5480,5480,12
|
|
20230809,144800,182303810,5480,5480,5480,5480,0
|
|
20230809,144700,182303810,5480,5480,5480,5480,20
|
|
20230809,144600,182194210,5470,5470,5470,5470,0
|
|
20230809,144500,182194210,5470,5470,5470,5470,1
|
|
20230809,144400,182188740,5470,5470,5470,5470,11
|
|
20230809,144300,182128570,5470,5470,5470,5470,1
|
|
20230809,144200,182123100,5470,5470,5470,5470,12
|
|
20230809,144100,182057460,5470,5470,5470,5470,1
|
|
20230809,144000,182051990,5470,5470,5470,5470,1
|
|
20230809,143900,182046520,5470,5470,5470,5470,10
|
|
20230809,143800,181991820,5470,5470,5470,5470,1
|
|
20230809,143700,181986350,5480,5480,5480,5480,7
|
|
20230809,143600,181947990,5480,5470,5480,5470,1909
|
|
20230809,143500,171495680,5470,5470,5470,5470,253
|
|
20230809,143400,170111770,5470,5470,5470,5470,219
|
|
20230809,143300,168913840,5470,5470,5470,5470,1
|
|
20230809,143200,168908370,5470,5470,5470,5470,10
|
|
20230809,143100,168853670,5470,5470,5470,5470,1
|
|
20230809,143000,168848200,5480,5480,5480,5480,0
|
|
20230809,142900,168848200,5480,5470,5480,5470,13
|
|
20230809,142800,168777080,5470,5470,5470,5470,0
|
|
20230809,142700,168777080,5470,5480,5480,5470,3
|
|
20230809,142600,168760650,5480,5470,5480,5470,10
|
|
20230809,142500,168705860,5480,5480,5480,5480,0
|
|
20230809,142400,168705860,5480,5470,5480,5470,12
|
|
20230809,142300,168640210,5470,5470,5470,5470,0
|
|
20230809,142200,168640210,5470,5470,5470,5470,1
|
|
20230809,142100,168634740,5480,5480,5480,5480,1
|
|
20230809,142000,168629260,5480,5480,5480,5480,1
|
|
20230809,141900,168623780,5480,5480,5480,5480,11
|
|
20230809,141800,168563500,5480,5480,5480,5480,482
|
|
20230809,141700,165922140,5480,5480,5480,5480,1
|
|
20230809,141600,165916660,5480,5480,5480,5480,284
|
|
20230809,141500,164360340,5470,5470,5470,5470,1
|
|
20230809,141400,164354870,5480,5470,5480,5470,12
|
|
20230809,141300,164289220,5470,5470,5470,5470,1
|
|
20230809,141200,164283750,5470,5470,5470,5470,0
|
|
20230809,141100,164283750,5470,5470,5470,5470,12
|
|
20230809,141000,164218110,5480,5470,5480,5470,501
|
|
20230809,140900,161477630,5470,5480,5480,5470,2
|
|
20230809,140800,161466680,5480,5470,5480,5470,412
|
|
20230809,140700,159208930,5470,5470,5470,5470,0
|
|
20230809,140600,159208930,5470,5470,5470,5470,12
|
|
20230809,140500,159143290,5470,5470,5470,5470,0
|
|
20230809,140400,159143290,5470,5470,5470,5470,1
|
|
20230809,140300,159137820,5480,5480,5480,5480,207
|
|
20230809,140200,158003460,5470,5470,5470,5470,302
|
|
20230809,140100,156351520,5470,5470,5480,5470,12
|
|
20230809,140000,156285870,5470,5470,5470,5470,0
|
|
20230809,135900,156285870,5470,5470,5470,5470,1
|
|
20230809,135800,156280400,5480,5480,5480,5480,23
|
|
20230809,135700,156154360,5480,5470,5480,5470,121
|
|
20230809,135600,155491290,5480,5480,5480,5480,31
|
|
20230809,135500,155321410,5480,5480,5480,5480,11
|
|
20230809,135400,155261130,5480,5480,5480,5480,95
|
|
20230809,135300,154740530,5480,5480,5480,5470,12
|
|
20230809,135200,154674780,5480,5470,5480,5470,706
|
|
20230809,135100,150805910,5470,5470,5470,5470,11
|
|
20230809,135000,150745740,5470,5470,5470,5470,1
|
|
20230809,134900,150740270,5480,5480,5480,5480,92
|
|
20230809,134800,150236110,5470,5470,5470,5470,12
|
|
20230809,134700,150170470,5470,5470,5470,5470,0
|
|
20230809,134600,150170470,5470,5470,5470,5470,11
|
|
20230809,134500,150110300,5470,5470,5470,5470,0
|
|
20230809,134400,150110300,5470,5470,5470,5470,1
|
|
20230809,134300,150104830,5470,5460,5470,5460,23
|
|
20230809,134200,149979030,5460,5460,5460,5460,0
|
|
20230809,134100,149979030,5460,5460,5460,5460,1
|
|
20230809,134000,149973570,5470,5470,5470,5470,0
|
|
20230809,133900,149973570,5470,5470,5470,5470,1
|
|
20230809,133800,149968100,5470,5460,5470,5460,422
|
|
20230809,133700,147659860,5470,5470,5470,5470,12
|
|
20230809,133600,147594220,5460,5460,5460,5460,1
|
|
20230809,133500,147588760,5480,5470,5480,5470,1368
|
|
20230809,133400,140092130,5470,5470,5470,5470,0
|
|
20230809,133300,140092130,5470,5450,5470,5450,593
|
|
20230809,133200,136848750,5440,5450,5450,5440,6
|
|
20230809,133100,136816060,5470,5470,5470,5470,0
|
|
20230809,133000,136816060,5470,5450,5470,5450,100
|
|
20230809,132900,136269150,5440,5440,5440,5440,0
|
|
20230809,132800,136269150,5440,5440,5440,5440,12
|
|
20230809,132700,136203870,5440,5440,5440,5440,1
|
|
20230809,132600,136198430,5430,5440,5440,5430,870
|
|
20230809,132500,131472600,5440,5440,5440,5440,12
|
|
20230809,132400,131407320,5440,5440,5440,5440,0
|
|
20230809,132300,131407320,5440,5450,5450,5440,707
|
|
20230809,132200,127561180,5450,5450,5450,5450,0
|
|
20230809,132100,127561180,5450,5450,5450,5450,4
|
|
20230809,132000,127539380,5450,5450,5450,5450,9
|
|
20230809,131900,127490330,5450,5450,5450,5450,0
|
|
20230809,131800,127490330,5450,5440,5450,5440,13
|
|
20230809,131700,127419600,5440,5440,5440,5440,20
|
|
20230809,131600,127310800,5440,5440,5440,5440,1
|
|
20230809,131500,127305360,5440,5440,5440,5440,10
|
|
20230809,131400,127250960,5440,5440,5440,5440,0
|
|
20230809,131300,127250960,5440,5450,5450,5440,968
|
|
20230809,131200,121984920,5450,5450,5450,5450,1
|
|
20230809,131100,121979470,5450,5450,5450,5450,1
|
|
20230809,131000,121974020,5450,5450,5450,5450,11
|
|
20230809,130900,121914070,5450,5450,5450,5450,552
|
|
20230809,130800,118905670,5450,5450,5450,5450,0
|
|
20230809,130700,118905670,5450,5450,5450,5450,11
|
|
20230809,130600,118845720,5450,5450,5450,5450,1
|
|
20230809,130500,118840270,5440,5440,5440,5440,12
|
|
20230809,130400,118774990,5440,5440,5440,5440,0
|
|
20230809,130300,118774990,5440,5440,5440,5440,1
|
|
20230809,130200,118769550,5440,5440,5440,5440,12
|
|
20230809,130100,118704270,5460,5460,5460,5460,0
|
|
20230809,130000,118704270,5460,5440,5460,5440,15
|
|
20230809,125900,118622580,5440,5440,5440,5440,0
|
|
20230809,125800,118622580,5440,5440,5440,5440,0
|
|
20230809,125700,118622580,5440,5440,5440,5440,11
|
|
20230809,125600,118562740,5440,5450,5450,5440,358
|
|
20230809,125500,116611650,5450,5450,5450,5450,12
|
|
20230809,125400,116546250,5450,5450,5450,5450,0
|
|
20230809,125300,116546250,5450,5450,5450,5450,1
|
|
20230809,125200,116540800,5450,5450,5450,5450,10
|
|
20230809,125100,116486300,5450,5450,5450,5450,1
|
|
20230809,125000,116480850,5450,5450,5450,5450,11
|
|
20230809,124900,116420900,5450,5450,5450,5450,1
|
|
20230809,124800,116415450,5450,5450,5450,5450,0
|
|
20230809,124700,116415450,5450,5450,5450,5450,12
|
|
20230809,124600,116350050,5450,5450,5450,5450,1
|
|
20230809,124500,116344600,5450,5450,5450,5450,10
|
|
20230809,124400,116290100,5450,5450,5450,5450,1
|
|
20230809,124300,116284650,5450,5450,5450,5450,0
|
|
20230809,124200,116284650,5450,5460,5460,5450,1013
|
|
20230809,124100,110753790,5450,5450,5450,5450,0
|
|
20230809,124000,110753790,5450,5450,5450,5450,12
|
|
20230809,123900,110688390,5450,5450,5450,5450,3
|
|
20230809,123800,110672040,5450,5450,5450,5450,1
|
|
20230809,123700,110666590,5440,5440,5440,5440,10
|
|
20230809,123600,110612190,5450,5450,5450,5450,2587
|
|
20230809,123500,96513040,5450,5460,5460,5450,4
|
|
20230809,123400,96491210,5460,5460,5460,5460,3
|
|
20230809,123300,96474830,5450,5450,5450,5450,1
|
|
20230809,123200,96469380,5450,5450,5450,5450,11
|
|
20230809,123100,96409430,5450,5450,5450,5450,1
|
|
20230809,123000,96403980,5450,5450,5450,5450,1
|
|
20230809,122900,96398530,5450,5450,5450,5450,10
|
|
20230809,122800,96344030,5460,5460,5460,5460,0
|
|
20230809,122700,96344030,5460,5470,5470,5460,400
|
|
20230809,122600,94160020,5460,5470,5470,5460,2
|
|
20230809,122500,94149090,5460,5460,5460,5460,0
|
|
20230809,122400,94149090,5460,5460,5460,5460,12
|
|
20230809,122300,94083570,5470,5470,5470,5470,183
|
|
20230809,122200,93082560,5460,5460,5460,5460,71
|
|
20230809,122100,92694900,5460,5460,5460,5460,1
|
|
20230809,122000,92689440,5460,5460,5460,5460,0
|
|
20230809,121900,92689440,5460,5460,5460,5460,12
|
|
20230809,121800,92623920,5460,5460,5460,5460,0
|
|
20230809,121700,92623920,5460,5460,5460,5460,86
|
|
20230809,121600,92154360,5460,5460,5460,5460,0
|
|
20230809,121500,92154360,5460,5460,5460,5460,1
|
|
20230809,121400,92148900,5460,5450,5460,5450,12
|
|
20230809,121300,92083390,5450,5450,5450,5450,0
|
|
20230809,121200,92083390,5450,5450,5450,5450,12
|
|
20230809,121100,92017990,5460,5460,5460,5460,0
|
|
20230809,121000,92017990,5460,5460,5460,5460,0
|
|
20230809,120900,92017990,5460,5450,5460,5450,12
|
|
20230809,120800,91952580,5450,5450,5450,5450,1
|
|
20230809,120700,91947130,5450,5450,5450,5450,10
|
|
20230809,120600,91892630,5450,5450,5450,5450,1
|
|
20230809,120500,91887180,5450,5450,5450,5450,1
|
|
20230809,120400,91881730,5450,5450,5450,5450,11
|
|
20230809,120300,91821780,5450,5450,5450,5450,1
|
|
20230809,120200,91816330,5450,5450,5450,5450,11
|
|
20230809,120100,91756380,5450,5450,5450,5450,1
|
|
20230809,120000,91750930,5450,5450,5450,5450,0
|
|
20230809,115900,91750930,5450,5450,5450,5450,11
|
|
20230809,115800,91690980,5450,5450,5450,5450,0
|
|
20230809,115700,91690980,5450,5450,5450,5450,1
|
|
20230809,115600,91685530,5450,5450,5450,5450,12
|
|
20230809,115500,91620130,5450,5450,5450,5450,0
|
|
20230809,115400,91620130,5450,5450,5450,5450,12
|
|
20230809,115300,91554730,5450,5450,5450,5450,0
|
|
20230809,115200,91554730,5450,5450,5450,5450,1
|
|
20230809,115100,91549280,5450,5450,5450,5450,10
|
|
20230809,115000,91494780,5450,5450,5450,5450,1
|
|
20230809,114900,91489330,5450,5450,5450,5450,12
|
|
20230809,114800,91423930,5450,5450,5450,5450,0
|
|
20230809,114700,91423930,5450,5450,5450,5450,1
|
|
20230809,114600,91418480,5450,5450,5450,5450,11
|
|
20230809,114500,91358530,5450,5450,5450,5450,1
|
|
20230809,114400,91353080,5450,5450,5450,5450,10
|
|
20230809,114300,91298580,5470,5470,5470,5470,0
|
|
20230809,114200,91298580,5470,5460,5470,5460,6
|
|
20230809,114100,91265810,5450,5450,5450,5450,12
|
|
20230809,114000,91200410,5450,5450,5450,5450,1
|
|
20230809,113900,91194960,5450,5450,5450,5450,11
|
|
20230809,113800,91135010,5450,5450,5450,5450,1
|
|
20230809,113700,91129560,5450,5450,5450,5450,0
|
|
20230809,113600,91129560,5450,5450,5450,5450,11
|
|
20230809,113500,91069610,5450,5450,5450,5450,0
|
|
20230809,113400,91069610,5450,5450,5450,5450,12
|
|
20230809,113300,91004210,5450,5450,5450,5450,1
|
|
20230809,113200,90998760,5450,5450,5450,5450,0
|
|
20230809,113100,90998760,5450,5450,5450,5450,12
|
|
20230809,113000,90933360,5450,5450,5450,5450,0
|
|
20230809,112900,90933360,5450,5450,5450,5450,11
|
|
20230809,112800,90873410,5450,5450,5450,5450,0
|
|
20230809,112700,90873410,5450,5450,5450,5450,1
|
|
20230809,112600,90867960,5450,5450,5450,5450,11
|
|
20230809,112500,90808010,5450,5450,5450,5450,1
|
|
20230809,112400,90802560,5450,5450,5450,5450,12
|
|
20230809,112300,90737160,5450,5450,5450,5450,0
|
|
20230809,112200,90737160,5450,5450,5450,5450,1
|
|
20230809,112100,90731710,5450,5450,5450,5450,10
|
|
20230809,112000,90677210,5450,5460,5460,5450,8
|
|
20230809,111900,90633540,5460,5460,5460,5460,0
|
|
20230809,111800,90633540,5460,5450,5460,5450,502
|
|
20230809,111700,87897630,5450,5450,5450,5450,0
|
|
20230809,111600,87897630,5450,5450,5450,5450,12
|
|
20230809,111500,87832230,5450,5450,5450,5450,1
|
|
20230809,111400,87826780,5450,5450,5450,5450,0
|
|
20230809,111300,87826780,5450,5450,5450,5450,10
|
|
20230809,111200,87772280,5460,5460,5460,5460,2
|
|
20230809,111100,87761360,5450,5450,5450,5450,12
|
|
20230809,111000,87695960,5450,5450,5450,5450,0
|
|
20230809,110900,87695960,5450,5450,5450,5450,1
|
|
20230809,110800,87690510,5450,5450,5450,5450,11
|
|
20230809,110700,87630560,5460,5460,5460,5460,0
|
|
20230809,110600,87630560,5460,5460,5460,5460,615
|
|
20230809,110500,84272660,5470,5470,5470,5470,0
|
|
20230809,110400,84272660,5470,5470,5470,5470,0
|
|
20230809,110300,84272660,5470,5470,5470,5470,9
|
|
20230809,110200,84223430,5470,5470,5470,5470,256
|
|
20230809,110100,82823110,5460,5460,5460,5460,162
|
|
20230809,110000,81938590,5470,5470,5470,5470,18
|
|
20230809,105900,81840130,5460,5460,5460,5460,161
|
|
20230809,105800,80961070,5470,5470,5470,5470,0
|
|
20230809,105700,80961070,5470,5470,5470,5470,0
|
|
20230809,105600,80961070,5470,5470,5470,5470,2
|
|
20230809,105500,80950130,5480,5480,5480,5480,0
|
|
20230809,105400,80950130,5480,5480,5480,5480,0
|
|
20230809,105300,80950130,5480,5480,5480,5480,0
|
|
20230809,105200,80950130,5480,5480,5480,5480,1
|
|
20230809,105100,80944650,5480,5480,5480,5480,2
|
|
20230809,105000,80933690,5470,5460,5470,5460,100
|
|
20230809,104900,80386720,5460,5460,5460,5460,0
|
|
20230809,104800,80386720,5460,5460,5460,5460,0
|
|
20230809,104700,80386720,5460,5460,5460,5460,0
|
|
20230809,104600,80386720,5460,5460,5460,5460,0
|
|
20230809,104500,80386720,5460,5460,5460,5460,0
|
|
20230809,104400,80386720,5460,5460,5460,5460,0
|
|
20230809,104300,80386720,5460,5450,5460,5450,5278
|
|
20230809,104200,51617840,5450,5450,5450,5450,0
|
|
20230809,104100,51617840,5450,5450,5450,5450,100
|
|
20230809,104000,51072840,5450,5450,5450,5450,353
|
|
20230809,103900,49148990,5460,5460,5460,5460,0
|
|
20230809,103800,49148990,5460,5460,5460,5460,1
|
|
20230809,103700,49143530,5460,5460,5460,5460,1
|
|
20230809,103600,49138070,5460,5460,5460,5460,0
|
|
20230809,103500,49138070,5460,5460,5460,5460,0
|
|
20230809,103400,49138070,5460,5460,5460,5460,0
|
|
20230809,103300,49138070,5460,5460,5460,5460,100
|
|
20230809,103200,48592070,5460,5460,5460,5460,100
|
|
20230809,103100,48046070,5460,5460,5460,5460,0
|
|
20230809,103000,48046070,5460,5460,5460,5460,0
|
|
20230809,102900,48046070,5460,5460,5460,5460,0
|
|
20230809,102800,48046070,5460,5460,5460,5450,1034
|
|
20230809,102700,42410430,5450,5450,5450,5450,0
|
|
20230809,102600,42410430,5450,5450,5450,5450,0
|
|
20230809,102500,42410430,5450,5450,5450,5450,29
|
|
20230809,102400,42252380,5450,5450,5450,5450,3
|
|
20230809,102300,42236030,5450,5450,5450,5450,0
|
|
20230809,102200,42236030,5450,5450,5450,5450,50
|
|
20230809,102100,41963530,5450,5450,5450,5450,0
|
|
20230809,102000,41963530,5450,5450,5450,5450,0
|
|
20230809,101900,41963530,5450,5440,5450,5440,92
|
|
20230809,101800,41462860,5440,5440,5440,5440,3
|
|
20230809,101700,41446540,5440,5430,5440,5430,306
|
|
20230809,101600,39784900,5440,5440,5440,5440,0
|
|
20230809,101500,39784900,5440,5440,5440,5440,2
|
|
20230809,101400,39774020,5440,5440,5440,5440,18
|
|
20230809,101300,39676100,5440,5440,5440,5440,82
|
|
20230809,101200,39230020,5430,5430,5430,5430,0
|
|
20230809,101100,39230020,5430,5430,5430,5430,100
|
|
20230809,101000,38687020,5430,5430,5430,5430,0
|
|
20230809,100900,38687020,5430,5430,5430,5430,0
|
|
20230809,100800,38687020,5430,5430,5430,5430,0
|
|
20230809,100700,38687020,5430,5430,5430,5430,10
|
|
20230809,100600,38632720,5430,5430,5430,5430,0
|
|
20230809,100500,38632720,5430,5430,5430,5430,0
|
|
20230809,100400,38632720,5430,5430,5430,5430,0
|
|
20230809,100300,38632720,5430,5430,5430,5430,55
|
|
20230809,100200,38334070,5440,5440,5440,5440,2
|
|
20230809,100100,38323190,5440,5440,5440,5440,0
|
|
20230809,100000,38323190,5440,5440,5440,5440,0
|
|
20230809,095900,38323190,5440,5440,5440,5440,1
|
|
20230809,095800,38317750,5430,5430,5430,5430,40
|
|
20230809,095700,38100550,5430,5430,5430,5430,80
|
|
20230809,095600,37666150,5430,5430,5430,5430,0
|
|
20230809,095500,37666150,5430,5430,5430,5430,0
|
|
20230809,095400,37666150,5430,5430,5430,5430,1
|
|
20230809,095300,37660720,5440,5440,5440,5440,0
|
|
20230809,095200,37660720,5440,5440,5440,5440,1
|
|
20230809,095100,37655280,5440,5440,5440,5440,0
|
|
20230809,095000,37655280,5440,5440,5440,5440,0
|
|
20230809,094900,37655280,5440,5440,5440,5440,4
|
|
20230809,094800,37633520,5430,5430,5430,5430,0
|
|
20230809,094700,37633520,5430,5430,5430,5430,303
|
|
20230809,094600,35988230,5430,5430,5430,5430,1
|
|
20230809,094500,35982800,5410,5410,5410,5410,0
|
|
20230809,094400,35982800,5410,5410,5410,5410,0
|
|
20230809,094300,35982800,5410,5410,5410,5410,0
|
|
20230809,094200,35982800,5410,5410,5410,5410,0
|
|
20230809,094100,35982800,5410,5410,5410,5410,0
|
|
20230809,094000,35982800,5410,5410,5410,5410,0
|
|
20230809,093900,35982800,5410,5410,5410,5410,0
|
|
20230809,093800,35982800,5410,5410,5410,5410,0
|
|
20230809,093700,35982800,5410,5410,5410,5410,0
|
|
20230809,093600,35982800,5410,5430,5430,5410,1276
|
|
20230809,093500,29079580,5410,5410,5410,5410,200
|
|
20230809,093400,27997580,5430,5430,5430,5430,0
|
|
20230809,093300,27997580,5430,5410,5430,5410,401
|
|
20230809,093200,25828150,5410,5410,5410,5410,0
|
|
20230809,093100,25828150,5410,5410,5410,5410,0
|
|
20230809,093000,25828150,5410,5410,5410,5410,0
|
|
20230809,092900,25828150,5410,5410,5410,5410,0
|
|
20230809,092800,25828150,5410,5410,5410,5410,351
|
|
20230809,092700,23929240,5380,5380,5380,5380,64
|
|
20230809,092600,23584920,5380,5380,5380,5380,205
|
|
20230809,092500,22482020,5430,5430,5430,5430,0
|
|
20230809,092400,22482020,5430,5400,5430,5390,556
|
|
20230809,092300,19485130,5430,5430,5430,5430,245
|
|
20230809,092200,18154780,5430,5430,5430,5430,0
|
|
20230809,092100,18154780,5430,5430,5430,5430,0
|
|
20230809,092000,18154780,5430,5430,5430,5430,0
|
|
20230809,091900,18154780,5430,5430,5430,5430,0
|
|
20230809,091800,18154780,5430,5400,5430,5390,141
|
|
20230809,091700,17389220,5400,5410,5410,5390,1352
|
|
20230809,091600,10092200,5410,5410,5410,5410,0
|
|
20230809,091500,10092200,5410,5410,5410,5410,520
|
|
20230809,091400,7279000,5410,5410,5410,5410,0
|
|
20230809,091300,7279000,5410,5410,5410,5410,95
|
|
20230809,091200,6765050,5420,5430,5430,5420,118
|
|
20230809,091100,6125360,5420,5420,5420,5420,0
|
|
20230809,091000,6125360,5420,5420,5420,5420,0
|
|
20230809,090900,6125360,5420,5420,5420,5420,0
|
|
20230809,090800,6125360,5420,5410,5420,5410,34
|
|
20230809,090700,5941100,5410,5400,5410,5400,4
|
|
20230809,090600,5919490,5420,5420,5420,5420,1
|
|
20230809,090500,5914070,5420,5410,5420,5410,105
|
|
20230809,090400,5345000,5400,5390,5400,5390,115
|
|
20230809,090300,4724510,5390,5390,5390,5390,32
|
|
20230809,090200,4552030,5390,5390,5390,5390,17
|
|
20230809,090100,4460400,5400,5400,5400,5400,1
|
|
20230809,090000,4455000,5400,5400,5400,5400,825
|