620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191700,586317990,5830,5830,5830,5830,2225
|
|
20230829,191600,586317990,5830,5830,5830,5830,0
|
|
20230829,191500,586317990,5830,5830,5830,5830,0
|
|
20230829,191400,586317990,5830,5830,5830,5830,0
|
|
20230829,191300,586317990,5830,5830,5830,5830,0
|
|
20230829,191200,586317990,5830,5830,5830,5830,0
|
|
20230829,191100,586317990,5830,5830,5830,5830,0
|
|
20230829,191000,586317990,5830,5830,5830,5830,0
|
|
20230829,190900,586317990,5830,5830,5830,5830,0
|
|
20230829,190800,586317990,5830,5830,5830,5830,0
|
|
20230829,190700,586317990,5830,5830,5830,5830,0
|
|
20230829,190600,586317990,5830,5830,5830,5830,0
|
|
20230829,190500,586317990,5830,5830,5830,5830,0
|
|
20230829,190400,586317990,5830,5830,5830,5830,0
|
|
20230829,190300,586317990,5830,5830,5830,5830,0
|
|
20230829,190200,586317990,5830,5830,5830,5830,0
|
|
20230829,190100,586317990,5830,5830,5830,5830,0
|
|
20230829,190000,586317990,5830,5830,5830,5830,0
|
|
20230829,185900,586317990,5830,5830,5830,5830,0
|
|
20230829,185800,586317990,5830,5830,5830,5830,0
|
|
20230829,185700,586317990,5830,5830,5830,5830,0
|
|
20230829,185600,586317990,5830,5830,5830,5830,0
|
|
20230829,185500,586317990,5830,5830,5830,5830,0
|
|
20230829,185400,586317990,5830,5830,5830,5830,0
|
|
20230829,185300,586317990,5830,5830,5830,5830,0
|
|
20230829,185200,586317990,5830,5830,5830,5830,0
|
|
20230829,185100,586317990,5830,5830,5830,5830,0
|
|
20230829,185000,586317990,5830,5830,5830,5830,0
|
|
20230829,184900,586317990,5830,5830,5830,5830,0
|
|
20230829,184800,586317990,5830,5830,5830,5830,0
|
|
20230829,184700,586317990,5830,5830,5830,5830,2225
|
|
20230829,184600,586317990,5830,5830,5830,5830,0
|
|
20230829,184500,586317990,5830,5830,5830,5830,0
|
|
20230829,184400,586317990,5830,5830,5830,5830,0
|
|
20230829,184300,586317990,5830,5830,5830,5830,0
|
|
20230829,184200,586317990,5830,5830,5830,5830,0
|
|
20230829,184100,586317990,5830,5830,5830,5830,0
|
|
20230829,184000,586317990,5830,5830,5830,5830,0
|
|
20230829,183900,586317990,5830,5830,5830,5830,0
|
|
20230829,183800,586317990,5830,5830,5830,5830,0
|
|
20230829,183700,586317990,5830,5830,5830,5830,0
|
|
20230829,183600,586317990,5830,5830,5830,5830,0
|
|
20230829,183500,586317990,5830,5830,5830,5830,0
|
|
20230829,183400,586317990,5830,5830,5830,5830,0
|
|
20230829,183300,586317990,5830,5830,5830,5830,0
|
|
20230829,183200,586317990,5830,5830,5830,5830,0
|
|
20230829,183100,586317990,5830,5830,5830,5830,0
|
|
20230829,183000,586317990,5830,5830,5830,5830,0
|
|
20230829,182900,586317990,5830,5830,5830,5830,0
|
|
20230829,182800,586317990,5830,5830,5830,5830,0
|
|
20230829,182700,586317990,5830,5830,5830,5830,0
|
|
20230829,182600,586317990,5830,5830,5830,5830,0
|
|
20230829,182500,586317990,5830,5830,5830,5830,0
|
|
20230829,182400,586317990,5830,5830,5830,5830,0
|
|
20230829,182300,586317990,5830,5830,5830,5830,0
|
|
20230829,182200,586317990,5830,5830,5830,5830,0
|
|
20230829,182100,586317990,5830,5830,5830,5830,0
|
|
20230829,182000,586317990,5830,5830,5830,5830,0
|
|
20230829,181900,586317990,5830,5830,5830,5830,0
|
|
20230829,181800,586317990,5830,5830,5830,5830,0
|
|
20230829,181700,586317990,5830,5830,5830,5830,2225
|
|
20230829,181600,586317990,5830,5830,5830,5830,0
|
|
20230829,181500,586317990,5830,5830,5830,5830,0
|
|
20230829,181400,586317990,5830,5830,5830,5830,0
|
|
20230829,181300,586317990,5830,5830,5830,5830,0
|
|
20230829,181200,586317990,5830,5830,5830,5830,0
|
|
20230829,181100,586317990,5830,5830,5830,5830,0
|
|
20230829,181000,586317990,5830,5830,5830,5830,0
|
|
20230829,180900,586317990,5830,5830,5830,5830,0
|
|
20230829,180800,586317990,5830,5830,5830,5830,0
|
|
20230829,180700,586317990,5830,5830,5830,5830,0
|
|
20230829,180600,586317990,5830,5830,5830,5830,0
|
|
20230829,180500,586317990,5830,5830,5830,5830,0
|
|
20230829,180400,586317990,5830,5830,5830,5830,0
|
|
20230829,180300,586317990,5830,5830,5830,5830,0
|
|
20230829,180200,586317990,5830,5830,5830,5830,0
|
|
20230829,180100,586317990,5830,5830,5830,5830,0
|
|
20230829,180000,586317990,5830,5830,5830,5830,0
|
|
20230829,175900,586317990,5830,5830,5830,5830,0
|
|
20230829,175800,586317990,5830,5830,5830,5830,0
|
|
20230829,175700,586317990,5830,5830,5830,5830,0
|
|
20230829,175600,586317990,5830,5830,5830,5830,0
|
|
20230829,175500,586317990,5830,5830,5830,5830,0
|
|
20230829,175400,586317990,5830,5830,5830,5830,0
|
|
20230829,175300,586317990,5830,5830,5830,5830,0
|
|
20230829,175200,586317990,5830,5830,5830,5830,0
|
|
20230829,175100,586317990,5830,5830,5830,5830,0
|
|
20230829,175000,586317990,5830,5830,5830,5830,0
|
|
20230829,174900,586317990,5830,5830,5830,5830,0
|
|
20230829,174800,586317990,5830,5830,5830,5830,0
|
|
20230829,174700,586317990,5830,5830,5830,5830,2225
|
|
20230829,174600,586317990,5830,5830,5830,5830,0
|
|
20230829,174500,586317990,5830,5830,5830,5830,0
|
|
20230829,174400,586317990,5830,5830,5830,5830,0
|
|
20230829,174300,586317990,5830,5830,5830,5830,0
|
|
20230829,174200,586317990,5830,5830,5830,5830,0
|
|
20230829,174100,586317990,5830,5830,5830,5830,0
|
|
20230829,174000,586317990,5830,5830,5830,5830,0
|
|
20230829,173900,586317990,5830,5830,5830,5830,0
|
|
20230829,173800,586317990,5830,5830,5830,5830,0
|
|
20230829,173700,586317990,5830,5830,5830,5830,0
|
|
20230829,173600,586317990,5830,5830,5830,5830,0
|
|
20230829,173500,586317990,5830,5830,5830,5830,0
|
|
20230829,173400,586317990,5830,5830,5830,5830,0
|
|
20230829,173300,586317990,5830,5830,5830,5830,0
|
|
20230829,173200,586317990,5830,5830,5830,5830,0
|
|
20230829,173100,586317990,5830,5830,5830,5830,0
|
|
20230829,173000,586317990,5830,5830,5830,5830,0
|
|
20230829,172900,586317990,5830,5830,5830,5830,0
|
|
20230829,172800,586317990,5830,5830,5830,5830,0
|
|
20230829,172700,586317990,5830,5830,5830,5830,0
|
|
20230829,172600,586317990,5830,5830,5830,5830,0
|
|
20230829,172500,586317990,5830,5830,5830,5830,0
|
|
20230829,172400,586317990,5830,5830,5830,5830,0
|
|
20230829,172300,586317990,5830,5830,5830,5830,0
|
|
20230829,172200,586317990,5830,5830,5830,5830,0
|
|
20230829,172100,586317990,5830,5830,5830,5830,0
|
|
20230829,172000,586317990,5830,5830,5830,5830,0
|
|
20230829,171900,586317990,5830,5830,5830,5830,0
|
|
20230829,171800,586317990,5830,5830,5830,5830,0
|
|
20230829,171700,586317990,5830,5830,5830,5830,2225
|
|
20230829,171600,586317990,5830,5830,5830,5830,0
|
|
20230829,171500,586317990,5830,5830,5830,5830,0
|
|
20230829,171400,586317990,5830,5830,5830,5830,0
|
|
20230829,171300,586317990,5830,5830,5830,5830,0
|
|
20230829,171200,586317990,5830,5830,5830,5830,0
|
|
20230829,171100,586317990,5830,5830,5830,5830,0
|
|
20230829,171000,586317990,5830,5830,5830,5830,0
|
|
20230829,170900,586317990,5830,5830,5830,5830,0
|
|
20230829,170800,586317990,5830,5830,5830,5830,0
|
|
20230829,170700,586317990,5830,5830,5830,5830,0
|
|
20230829,170600,586317990,5830,5830,5830,5830,0
|
|
20230829,170500,586317990,5830,5830,5830,5830,0
|
|
20230829,170400,586317990,5830,5830,5830,5830,0
|
|
20230829,170300,586317990,5830,5830,5830,5830,0
|
|
20230829,170200,586317990,5830,5830,5830,5830,0
|
|
20230829,170100,586317990,5830,5830,5830,5830,0
|
|
20230829,170000,586317990,5830,5830,5830,5830,0
|
|
20230829,165900,586317990,5830,5830,5830,5830,0
|
|
20230829,165800,586317990,5830,5830,5830,5830,0
|
|
20230829,165700,586317990,5830,5830,5830,5830,0
|
|
20230829,165600,586317990,5830,5830,5830,5830,0
|
|
20230829,165500,586317990,5830,5830,5830,5830,0
|
|
20230829,165400,586317990,5830,5830,5830,5830,0
|
|
20230829,165300,586317990,5830,5830,5830,5830,0
|
|
20230829,165200,586317990,5830,5830,5830,5830,0
|
|
20230829,165100,586317990,5830,5830,5830,5830,0
|
|
20230829,165000,586317990,5830,5830,5830,5830,0
|
|
20230829,164900,586317990,5830,5830,5830,5830,0
|
|
20230829,164800,586317990,5830,5830,5830,5830,0
|
|
20230829,164700,586317990,5830,5830,5830,5830,2225
|
|
20230829,164600,586317990,5830,5830,5830,5830,0
|
|
20230829,164500,586317990,5830,5830,5830,5830,0
|
|
20230829,164400,586317990,5830,5830,5830,5830,0
|
|
20230829,164300,586317990,5830,5830,5830,5830,0
|
|
20230829,164200,586317990,5830,5830,5830,5830,0
|
|
20230829,164100,586317990,5830,5830,5830,5830,0
|
|
20230829,164000,586317990,5830,5830,5830,5830,0
|
|
20230829,163900,586317990,5830,5830,5830,5830,0
|
|
20230829,163800,586317990,5830,5830,5830,5830,0
|
|
20230829,163700,586317990,5830,5830,5830,5830,0
|
|
20230829,163600,586317990,5830,5830,5830,5830,0
|
|
20230829,163500,586317990,5830,5830,5830,5830,0
|
|
20230829,163400,586317990,5830,5830,5830,5830,0
|
|
20230829,163300,586317990,5830,5830,5830,5830,0
|
|
20230829,163200,586317990,5830,5830,5830,5830,0
|
|
20230829,163100,586317990,5830,5830,5830,5830,0
|
|
20230829,163000,586317990,5830,5830,5830,5830,0
|
|
20230829,162900,586317990,5830,5830,5830,5830,0
|
|
20230829,162800,586317990,5830,5830,5830,5830,0
|
|
20230829,162700,586317990,5830,5830,5830,5830,0
|
|
20230829,162600,586317990,5830,5830,5830,5830,0
|
|
20230829,162500,586317990,5830,5830,5830,5830,0
|
|
20230829,162400,586317990,5830,5830,5830,5830,0
|
|
20230829,162300,586317990,5830,5830,5830,5830,0
|
|
20230829,162200,586317990,5830,5830,5830,5830,0
|
|
20230829,162100,586317990,5830,5830,5830,5830,0
|
|
20230829,162000,586317990,5830,5830,5830,5830,0
|
|
20230829,161900,586317990,5830,5830,5830,5830,0
|
|
20230829,161800,586317990,5830,5830,5830,5830,0
|
|
20230829,161700,586317990,5830,5830,5830,5830,2225
|
|
20230829,161600,586317990,5830,5830,5830,5830,0
|
|
20230829,161500,586317990,5830,5830,5830,5830,0
|
|
20230829,161400,586317990,5830,5830,5830,5830,0
|
|
20230829,161300,586317990,5830,5830,5830,5830,0
|
|
20230829,161200,586317990,5830,5830,5830,5830,0
|
|
20230829,161100,586317990,5830,5830,5830,5830,0
|
|
20230829,161000,586317990,5830,5830,5830,5830,0
|
|
20230829,160900,586317990,5830,5830,5830,5830,0
|
|
20230829,160800,586317990,5830,5830,5830,5830,0
|
|
20230829,160700,586317990,5830,5830,5830,5830,0
|
|
20230829,160600,586317990,5830,5830,5830,5830,0
|
|
20230829,160500,586317990,5830,5830,5830,5830,0
|
|
20230829,160400,586317990,5830,5830,5830,5830,0
|
|
20230829,160300,586317990,5830,5830,5830,5830,0
|
|
20230829,160200,586317990,5830,5830,5830,5830,0
|
|
20230829,160100,586317990,5830,5830,5830,5830,0
|
|
20230829,160000,586317990,5830,5830,5830,5830,0
|
|
20230829,155900,586317990,5830,5830,5830,5830,0
|
|
20230829,155800,586317990,5830,5830,5830,5830,0
|
|
20230829,155700,586317990,5830,5830,5830,5830,0
|
|
20230829,155600,586317990,5830,5830,5830,5830,0
|
|
20230829,155500,586317990,5830,5830,5830,5830,0
|
|
20230829,155400,586317990,5830,5830,5830,5830,0
|
|
20230829,155300,586317990,5830,5830,5830,5830,0
|
|
20230829,155200,586317990,5830,5830,5830,5830,0
|
|
20230829,155100,586317990,5830,5830,5830,5830,0
|
|
20230829,155000,586317990,5830,5830,5830,5830,0
|
|
20230829,154900,586317990,5830,5830,5830,5830,0
|
|
20230829,154800,586317990,5830,5830,5830,5830,0
|
|
20230829,154700,586317990,5830,5830,5830,5830,2225
|
|
20230829,154600,586317990,5830,5830,5830,5830,0
|
|
20230829,154500,586317990,5830,5830,5830,5830,0
|
|
20230829,154400,586317990,5830,5830,5830,5830,0
|
|
20230829,154300,586317990,5830,5830,5830,5830,0
|
|
20230829,154200,586317990,5830,5830,5830,5830,0
|
|
20230829,154100,586317990,5830,5830,5830,5830,0
|
|
20230829,154000,586317990,5830,5830,5830,5830,0
|
|
20230829,153900,586317990,5830,5830,5830,5830,0
|
|
20230829,153800,586317990,5830,5830,5830,5830,0
|
|
20230829,153700,586317990,5830,5830,5830,5830,0
|
|
20230829,153600,586317990,5830,5830,5830,5830,0
|
|
20230829,153500,586317990,5830,5830,5830,5830,0
|
|
20230829,153400,586317990,5830,5830,5830,5830,0
|
|
20230829,153300,586317990,5830,5830,5830,5830,0
|
|
20230829,153200,586317990,5830,5830,5830,5830,0
|
|
20230829,153100,586317990,5830,5830,5830,5830,0
|
|
20230829,153000,586317990,5830,5830,5830,5830,2225
|
|
20230829,152900,573346240,5820,5820,5820,5820,0
|
|
20230829,152800,573346240,5820,5820,5820,5820,0
|
|
20230829,152700,573346240,5820,5820,5820,5820,0
|
|
20230829,152600,573346240,5820,5820,5820,5820,0
|
|
20230829,152500,573346240,5820,5820,5820,5820,0
|
|
20230829,152400,573346240,5820,5820,5820,5820,0
|
|
20230829,152300,573346240,5820,5820,5820,5820,0
|
|
20230829,152200,573346240,5820,5820,5820,5820,0
|
|
20230829,152100,573346240,5820,5820,5820,5820,0
|
|
20230829,152000,573346240,5820,5820,5820,5820,0
|
|
20230829,151900,573346240,5820,5820,5820,5810,173
|
|
20230829,151800,572339470,5820,5800,5820,5800,53
|
|
20230829,151700,572031210,5820,5810,5820,5810,33
|
|
20230829,151600,571839470,5820,5810,5820,5810,37
|
|
20230829,151500,571624490,5820,5810,5820,5810,488
|
|
20230829,151400,568787700,5820,5820,5820,5820,0
|
|
20230829,151300,568787700,5820,5800,5820,5800,203
|
|
20230829,151200,567607140,5800,5800,5800,5800,231
|
|
20230829,151100,566267340,5800,5800,5800,5800,0
|
|
20230829,151000,566267340,5800,5800,5800,5800,33
|
|
20230829,150900,566075940,5800,5800,5800,5800,10
|
|
20230829,150800,566017940,5800,5790,5800,5790,110
|
|
20230829,150700,565380660,5800,5800,5800,5800,21
|
|
20230829,150600,565258860,5800,5800,5800,5800,0
|
|
20230829,150500,565258860,5800,5800,5800,5800,656
|
|
20230829,150400,561454060,5800,5800,5800,5800,0
|
|
20230829,150300,561454060,5800,5800,5800,5800,0
|
|
20230829,150200,561454060,5800,5800,5800,5800,0
|
|
20230829,150100,561454060,5800,5800,5800,5800,0
|
|
20230829,150000,561454060,5800,5800,5800,5800,0
|
|
20230829,145900,561454060,5800,5800,5800,5800,359
|
|
20230829,145800,559371860,5790,5790,5790,5790,343
|
|
20230829,145700,557385890,5790,5790,5790,5790,198
|
|
20230829,145600,556239470,5800,5800,5800,5800,158
|
|
20230829,145500,555323070,5800,5800,5800,5800,3
|
|
20230829,145400,555305670,5800,5800,5800,5800,0
|
|
20230829,145300,555305670,5800,5800,5800,5800,11
|
|
20230829,145200,555241870,5800,5800,5800,5800,0
|
|
20230829,145100,555241870,5800,5800,5800,5800,40
|
|
20230829,145000,555009870,5800,5800,5800,5800,0
|
|
20230829,144900,555009870,5800,5800,5800,5800,0
|
|
20230829,144800,555009870,5800,5800,5800,5800,291
|
|
20230829,144700,553322070,5810,5810,5810,5810,2
|
|
20230829,144600,553310450,5800,5790,5810,5790,1051
|
|
20230829,144500,547213870,5800,5800,5800,5800,300
|
|
20230829,144400,545473870,5800,5800,5800,5800,0
|
|
20230829,144300,545473870,5800,5800,5800,5800,300
|
|
20230829,144200,543733870,5800,5800,5800,5800,0
|
|
20230829,144100,543733870,5800,5800,5800,5800,1
|
|
20230829,144000,543728070,5790,5790,5790,5790,0
|
|
20230829,143900,543728070,5790,5790,5790,5790,370
|
|
20230829,143800,541585770,5800,5800,5800,5800,153
|
|
20230829,143700,540698370,5800,5800,5800,5800,0
|
|
20230829,143600,540698370,5800,5800,5800,5800,0
|
|
20230829,143500,540698370,5800,5800,5800,5800,177
|
|
20230829,143400,539671770,5790,5790,5790,5790,0
|
|
20230829,143300,539671770,5790,5790,5790,5790,0
|
|
20230829,143200,539671770,5790,5790,5790,5790,0
|
|
20230829,143100,539671770,5790,5790,5790,5790,0
|
|
20230829,143000,539671770,5790,5810,5810,5790,411
|
|
20230829,142900,537284060,5800,5800,5800,5800,0
|
|
20230829,142800,537284060,5800,5800,5800,5800,3
|
|
20230829,142700,537266660,5800,5800,5800,5800,77
|
|
20230829,142600,536820060,5800,5800,5800,5800,300
|
|
20230829,142500,535080060,5800,5800,5800,5800,75
|
|
20230829,142400,534645060,5810,5810,5810,5810,1
|
|
20230829,142300,534639250,5800,5810,5810,5800,109
|
|
20230829,142200,534006960,5800,5810,5810,5800,158
|
|
20230829,142100,533089060,5810,5800,5810,5800,3
|
|
20230829,142000,533071650,5800,5800,5800,5800,60
|
|
20230829,141900,532723650,5800,5800,5800,5800,1005
|
|
20230829,141800,526894650,5790,5790,5790,5790,276
|
|
20230829,141700,525296610,5760,5760,5760,5760,0
|
|
20230829,141600,525296610,5760,5760,5760,5760,0
|
|
20230829,141500,525296610,5760,5780,5780,5760,1234
|
|
20230829,141400,518164190,5780,5780,5780,5780,125
|
|
20230829,141300,517441690,5780,5780,5780,5780,0
|
|
20230829,141200,517441690,5780,5790,5790,5780,198
|
|
20230829,141100,516297240,5760,5760,5760,5760,0
|
|
20230829,141000,516297240,5760,5780,5780,5760,2959
|
|
20230829,140900,499227770,5790,5790,5790,5790,1155
|
|
20230829,140800,492540320,5790,5800,5800,5790,441
|
|
20230829,140700,489985930,5800,5770,5800,5770,840
|
|
20230829,140600,485131380,5760,5750,5760,5750,662
|
|
20230829,140500,481324000,5770,5760,5770,5760,350
|
|
20230829,140400,479304680,5750,5750,5750,5750,0
|
|
20230829,140300,479304680,5750,5750,5750,5750,0
|
|
20230829,140200,479304680,5750,5750,5750,5750,0
|
|
20230829,140100,479304680,5750,5750,5750,5750,0
|
|
20230829,140000,479304680,5750,5750,5750,5750,92
|
|
20230829,135900,478775680,5770,5770,5770,5770,0
|
|
20230829,135800,478775680,5770,5770,5770,5770,0
|
|
20230829,135700,478775680,5770,5760,5770,5760,34
|
|
20230829,135600,478579830,5770,5770,5770,5770,4
|
|
20230829,135500,478556750,5770,5770,5770,5770,1196
|
|
20230829,135400,471655830,5770,5760,5770,5760,1196
|
|
20230829,135300,464756100,5750,5750,5750,5750,0
|
|
20230829,135200,464756100,5750,5750,5750,5750,0
|
|
20230829,135100,464756100,5750,5760,5760,5750,328
|
|
20230829,135000,462868550,5760,5760,5760,5760,0
|
|
20230829,134900,462868550,5760,5760,5760,5760,156
|
|
20230829,134800,461969990,5760,5760,5760,5760,0
|
|
20230829,134700,461969990,5760,5760,5760,5760,0
|
|
20230829,134600,461969990,5760,5760,5760,5760,147
|
|
20230829,134500,461123270,5750,5750,5750,5750,0
|
|
20230829,134400,461123270,5750,5750,5750,5750,0
|
|
20230829,134300,461123270,5750,5750,5750,5750,20
|
|
20230829,134200,461008270,5750,5750,5750,5750,1
|
|
20230829,134100,461002520,5750,5750,5750,5750,0
|
|
20230829,134000,461002520,5750,5750,5750,5750,0
|
|
20230829,133900,461002520,5750,5750,5750,5750,0
|
|
20230829,133800,461002520,5750,5750,5750,5750,465
|
|
20230829,133700,458328770,5750,5750,5750,5750,285
|
|
20230829,133600,456690020,5760,5760,5760,5760,370
|
|
20230829,133500,454558820,5770,5770,5770,5770,0
|
|
20230829,133400,454558820,5770,5770,5770,5770,150
|
|
20230829,133300,453693320,5780,5780,5780,5780,0
|
|
20230829,133200,453693320,5780,5780,5780,5780,86
|
|
20230829,133100,453196240,5770,5770,5770,5770,218
|
|
20230829,133000,451938380,5790,5790,5790,5790,0
|
|
20230829,132900,451938380,5790,5790,5790,5790,0
|
|
20230829,132800,451938380,5790,5790,5790,5790,0
|
|
20230829,132700,451938380,5790,5790,5790,5790,0
|
|
20230829,132600,451938380,5790,5790,5790,5790,1
|
|
20230829,132500,451932590,5780,5780,5780,5780,0
|
|
20230829,132400,451932590,5780,5780,5780,5780,0
|
|
20230829,132300,451932590,5780,5770,5780,5770,1903
|
|
20230829,132200,440933440,5770,5770,5770,5770,0
|
|
20230829,132100,440933440,5770,5770,5770,5770,531
|
|
20230829,132000,437869570,5790,5790,5790,5790,1727
|
|
20230829,131900,427870240,5790,5780,5790,5780,179
|
|
20230829,131800,426835610,5780,5780,5780,5780,23
|
|
20230829,131700,426702670,5780,5780,5780,5780,1
|
|
20230829,131600,426696890,5770,5780,5780,5770,614
|
|
20230829,131500,423148410,5770,5770,5770,5770,305
|
|
20230829,131400,421388560,5760,5760,5760,5760,0
|
|
20230829,131300,421388560,5760,5760,5760,5760,0
|
|
20230829,131200,421388560,5760,5760,5760,5760,0
|
|
20230829,131100,421388560,5760,5760,5760,5760,0
|
|
20230829,131000,421388560,5760,5760,5760,5760,0
|
|
20230829,130900,421388560,5760,5760,5760,5760,0
|
|
20230829,130800,421388560,5760,5760,5760,5760,0
|
|
20230829,130700,421388560,5760,5760,5760,5760,10
|
|
20230829,130600,421330960,5760,5760,5760,5760,16
|
|
20230829,130500,421238800,5770,5760,5770,5760,189
|
|
20230829,130400,420148570,5760,5760,5760,5760,10
|
|
20230829,130300,420090970,5770,5770,5770,5770,162
|
|
20230829,130200,419156230,5770,5770,5770,5770,37
|
|
20230829,130100,418942740,5780,5780,5780,5770,402
|
|
20230829,130000,416621190,5780,5770,5780,5760,110
|
|
20230829,125900,415985620,5780,5780,5780,5780,100
|
|
20230829,125800,415407620,5760,5760,5760,5760,0
|
|
20230829,125700,415407620,5760,5760,5760,5760,156
|
|
20230829,125600,414509060,5750,5750,5750,5750,0
|
|
20230829,125500,414509060,5750,5750,5750,5750,12
|
|
20230829,125400,414440060,5760,5760,5760,5760,0
|
|
20230829,125300,414440060,5760,5770,5770,5760,409
|
|
20230829,125200,412080490,5770,5770,5770,5770,71
|
|
20230829,125100,411670820,5770,5750,5770,5750,159
|
|
20230829,125000,410753410,5750,5750,5750,5750,0
|
|
20230829,124900,410753410,5750,5750,5750,5750,0
|
|
20230829,124800,410753410,5750,5750,5750,5750,140
|
|
20230829,124700,409948410,5750,5740,5750,5740,149
|
|
20230829,124600,409091670,5750,5750,5750,5750,0
|
|
20230829,124500,409091670,5750,5750,5750,5750,156
|
|
20230829,124400,408194670,5740,5740,5740,5740,0
|
|
20230829,124300,408194670,5740,5740,5740,5740,0
|
|
20230829,124200,408194670,5740,5740,5740,5740,0
|
|
20230829,124100,408194670,5740,5740,5740,5740,14
|
|
20230829,124000,408114310,5750,5750,5750,5750,0
|
|
20230829,123900,408114310,5750,5750,5750,5750,0
|
|
20230829,123800,408114310,5750,5750,5750,5750,0
|
|
20230829,123700,408114310,5750,5750,5750,5750,2
|
|
20230829,123600,408102810,5730,5740,5740,5730,500
|
|
20230829,123500,405237770,5740,5740,5740,5740,0
|
|
20230829,123400,405237770,5740,5740,5740,5740,40
|
|
20230829,123300,405008170,5750,5750,5750,5750,0
|
|
20230829,123200,405008170,5750,5750,5750,5750,10
|
|
20230829,123100,404950670,5750,5750,5750,5750,0
|
|
20230829,123000,404950670,5750,5750,5750,5750,43
|
|
20230829,122900,404703420,5750,5750,5750,5750,288
|
|
20230829,122800,403047420,5730,5730,5730,5730,0
|
|
20230829,122700,403047420,5730,5730,5730,5730,0
|
|
20230829,122600,403047420,5730,5730,5730,5730,1
|
|
20230829,122500,403041690,5730,5730,5730,5730,250
|
|
20230829,122400,401609190,5730,5730,5730,5730,0
|
|
20230829,122300,401609190,5730,5730,5730,5730,0
|
|
20230829,122200,401609190,5730,5760,5760,5730,952
|
|
20230829,122100,396142710,5770,5770,5770,5770,0
|
|
20230829,122000,396142710,5770,5770,5770,5770,0
|
|
20230829,121900,396142710,5770,5770,5770,5770,0
|
|
20230829,121800,396142710,5770,5770,5770,5770,0
|
|
20230829,121700,396142710,5770,5770,5770,5770,0
|
|
20230829,121600,396142710,5770,5770,5770,5770,0
|
|
20230829,121500,396142710,5770,5770,5770,5770,1
|
|
20230829,121400,396136940,5770,5780,5780,5760,395
|
|
20230829,121300,393857890,5780,5780,5780,5780,0
|
|
20230829,121200,393857890,5780,5780,5780,5780,4
|
|
20230829,121100,393834770,5760,5780,5780,5760,7
|
|
20230829,121000,393794430,5780,5780,5780,5780,0
|
|
20230829,120900,393794430,5780,5780,5780,5780,1
|
|
20230829,120800,393788650,5770,5770,5780,5770,512
|
|
20230829,120700,390834400,5770,5750,5770,5750,302
|
|
20230829,120600,389092520,5770,5750,5770,5750,103
|
|
20230829,120500,388500230,5760,5760,5760,5760,157
|
|
20230829,120400,387595910,5760,5740,5760,5740,135
|
|
20230829,120300,386820990,5730,5730,5730,5720,1103
|
|
20230829,120200,380504340,5730,5780,5780,5730,614
|
|
20230829,120100,376979960,5740,5800,5830,5740,2055
|
|
20230829,120000,365132200,5800,5790,5860,5780,3203
|
|
20230829,115900,346493750,5800,5770,5800,5730,1330
|
|
20230829,115800,338836480,5780,5810,5810,5720,7548
|
|
20230829,115700,295438060,5840,5830,5940,5790,13900
|
|
20230829,115600,213655340,5840,5770,5860,5770,9351
|
|
20230829,115500,159290650,5760,5740,5760,5740,373
|
|
20230829,115400,157146090,5760,5730,5760,5730,557
|
|
20230829,115300,153945240,5700,5700,5700,5700,0
|
|
20230829,115200,153945240,5700,5700,5700,5700,0
|
|
20230829,115100,153945240,5700,5700,5700,5700,0
|
|
20230829,115000,153945240,5700,5710,5710,5700,1719
|
|
20230829,114900,144146740,5710,5710,5710,5710,11
|
|
20230829,114800,144083930,5720,5720,5720,5720,144
|
|
20230829,114700,143260250,5720,5720,5720,5720,169
|
|
20230829,114600,142293570,5720,5720,5720,5720,0
|
|
20230829,114500,142293570,5720,5720,5720,5720,0
|
|
20230829,114400,142293570,5720,5720,5720,5720,1
|
|
20230829,114300,142287850,5710,5710,5710,5710,39
|
|
20230829,114200,142065160,5700,5700,5700,5700,0
|
|
20230829,114100,142065160,5700,5700,5700,5700,0
|
|
20230829,114000,142065160,5700,5700,5700,5700,0
|
|
20230829,113900,142065160,5700,5700,5700,5700,720
|
|
20230829,113800,137961160,5700,5700,5700,5700,0
|
|
20230829,113700,137961160,5700,5700,5700,5700,25
|
|
20230829,113600,137818660,5710,5710,5710,5710,1
|
|
20230829,113500,137812950,5710,5710,5710,5710,0
|
|
20230829,113400,137812950,5710,5710,5710,5710,1039
|
|
20230829,113300,131880260,5710,5710,5710,5710,0
|
|
20230829,113200,131880260,5710,5710,5710,5710,0
|
|
20230829,113100,131880260,5710,5710,5710,5710,0
|
|
20230829,113000,131880260,5710,5710,5710,5710,578
|
|
20230829,112900,128579880,5730,5730,5730,5730,4
|
|
20230829,112800,128556960,5730,5730,5730,5730,0
|
|
20230829,112700,128556960,5730,5730,5730,5730,0
|
|
20230829,112600,128556960,5730,5730,5730,5730,0
|
|
20230829,112500,128556960,5730,5730,5730,5730,21
|
|
20230829,112400,128436630,5730,5730,5730,5730,0
|
|
20230829,112300,128436630,5730,5730,5730,5730,4
|
|
20230829,112200,128413710,5710,5710,5710,5710,0
|
|
20230829,112100,128413710,5710,5710,5710,5710,0
|
|
20230829,112000,128413710,5710,5710,5710,5710,3
|
|
20230829,111900,128396580,5720,5720,5720,5720,9
|
|
20230829,111800,128345100,5720,5720,5720,5720,0
|
|
20230829,111700,128345100,5720,5720,5720,5720,0
|
|
20230829,111600,128345100,5720,5720,5720,5720,0
|
|
20230829,111500,128345100,5720,5720,5720,5720,16
|
|
20230829,111400,128253580,5730,5730,5740,5730,1887
|
|
20230829,111300,117439530,5730,5730,5730,5730,0
|
|
20230829,111200,117439530,5730,5730,5730,5730,1
|
|
20230829,111100,117433800,5730,5730,5730,5730,35
|
|
20230829,111000,117233250,5730,5730,5730,5730,0
|
|
20230829,110900,117233250,5730,5730,5730,5730,4
|
|
20230829,110800,117210330,5730,5730,5730,5730,11
|
|
20230829,110700,117147300,5730,5730,5730,5730,523
|
|
20230829,110600,114150510,5730,5730,5730,5730,0
|
|
20230829,110500,114150510,5730,5730,5730,5730,0
|
|
20230829,110400,114150510,5730,5730,5730,5730,0
|
|
20230829,110300,114150510,5730,5730,5730,5720,235
|
|
20230829,110200,112806090,5730,5740,5740,5730,16
|
|
20230829,110100,112714380,5740,5740,5740,5740,15
|
|
20230829,110000,112628280,5740,5720,5740,5720,14
|
|
20230829,105900,112547980,5730,5730,5730,5730,0
|
|
20230829,105800,112547980,5730,5730,5730,5730,0
|
|
20230829,105700,112547980,5730,5730,5730,5730,0
|
|
20230829,105600,112547980,5730,5730,5730,5730,0
|
|
20230829,105500,112547980,5730,5730,5730,5730,26
|
|
20230829,105400,112399000,5730,5730,5730,5730,0
|
|
20230829,105300,112399000,5730,5730,5730,5730,17
|
|
20230829,105200,112301590,5730,5730,5730,5730,4
|
|
20230829,105100,112278670,5740,5740,5740,5740,0
|
|
20230829,105000,112278670,5740,5740,5740,5740,12
|
|
20230829,104900,112209790,5720,5720,5720,5720,91
|
|
20230829,104800,111689270,5740,5740,5740,5740,0
|
|
20230829,104700,111689270,5740,5720,5740,5720,34
|
|
20230829,104600,111494710,5730,5730,5730,5730,0
|
|
20230829,104500,111494710,5730,5730,5730,5730,15
|
|
20230829,104400,111408760,5740,5740,5740,5740,12
|
|
20230829,104300,111339880,5740,5740,5740,5740,4
|
|
20230829,104200,111316920,5730,5730,5730,5730,100
|
|
20230829,104100,110743920,5740,5740,5740,5740,0
|
|
20230829,104000,110743920,5740,5740,5740,5740,13
|
|
20230829,103900,110669300,5740,5740,5740,5740,56
|
|
20230829,103800,110347860,5740,5750,5750,5740,58
|
|
20230829,103700,110014660,5750,5750,5750,5750,0
|
|
20230829,103600,110014660,5750,5750,5750,5750,24
|
|
20230829,103500,109876660,5750,5750,5750,5750,20
|
|
20230829,103400,109761660,5750,5750,5750,5750,4
|
|
20230829,103300,109738660,5750,5750,5750,5750,34
|
|
20230829,103200,109543160,5750,5750,5750,5750,4
|
|
20230829,103100,109520160,5750,5750,5750,5750,4
|
|
20230829,103000,109497160,5740,5740,5740,5740,14
|
|
20230829,102900,109416800,5750,5750,5750,5750,0
|
|
20230829,102800,109416800,5750,5750,5750,5750,0
|
|
20230829,102700,109416800,5750,5750,5750,5750,22
|
|
20230829,102600,109290300,5750,5760,5760,5750,349
|
|
20230829,102500,107283510,5760,5760,5760,5760,0
|
|
20230829,102400,107283510,5760,5760,5760,5760,0
|
|
20230829,102300,107283510,5760,5760,5760,5760,113
|
|
20230829,102200,106632630,5760,5760,5760,5760,0
|
|
20230829,102100,106632630,5760,5760,5760,5760,0
|
|
20230829,102000,106632630,5760,5760,5760,5760,0
|
|
20230829,101900,106632630,5760,5760,5760,5760,5
|
|
20230829,101800,106603830,5750,5750,5750,5750,100
|
|
20230829,101700,106028830,5760,5760,5760,5760,1
|
|
20230829,101600,106023070,5760,5750,5760,5750,400
|
|
20230829,101500,103720790,5720,5750,5750,5720,13
|
|
20230829,101400,103646130,5740,5730,5740,5700,301
|
|
20230829,101300,101926520,5750,5750,5750,5750,225
|
|
20230829,101200,100632770,5750,5750,5750,5750,209
|
|
20230829,101100,99431020,5760,5750,5760,5750,310
|
|
20230829,101000,97647950,5740,5740,5740,5740,173
|
|
20230829,100900,96654930,5730,5730,5730,5730,0
|
|
20230829,100800,96654930,5730,5730,5730,5730,0
|
|
20230829,100700,96654930,5730,5730,5730,5730,2437
|
|
20230829,100600,82690920,5700,5700,5700,5700,0
|
|
20230829,100500,82690920,5700,5720,5720,5700,92
|
|
20230829,100400,82165240,5720,5720,5720,5720,22
|
|
20230829,100300,82039400,5720,5720,5720,5720,0
|
|
20230829,100200,82039400,5720,5720,5720,5720,0
|
|
20230829,100100,82039400,5720,5720,5720,5720,4
|
|
20230829,100000,82016520,5680,5690,5690,5680,1002
|
|
20230829,095900,76316210,5690,5700,5700,5690,500
|
|
20230829,095800,73467530,5710,5700,5710,5700,504
|
|
20230829,095700,70594690,5720,5710,5720,5700,319
|
|
20230829,095600,68774170,5720,5720,5720,5720,0
|
|
20230829,095500,68774170,5720,5720,5720,5720,4
|
|
20230829,095400,68751290,5720,5720,5720,5720,22
|
|
20230829,095300,68625450,5720,5720,5720,5720,0
|
|
20230829,095200,68625450,5720,5720,5720,5720,0
|
|
20230829,095100,68625450,5720,5700,5720,5700,205
|
|
20230829,095000,67456870,5700,5710,5710,5700,30
|
|
20230829,094900,67285650,5720,5720,5720,5720,14
|
|
20230829,094800,67205570,5710,5710,5710,5710,230
|
|
20230829,094700,65892270,5680,5700,5700,5680,626
|
|
20230829,094600,62326170,5690,5690,5690,5690,30
|
|
20230829,094500,62155470,5700,5700,5700,5700,176
|
|
20230829,094400,61152270,5680,5690,5700,5680,533
|
|
20230829,094300,58122130,5700,5700,5700,5700,54
|
|
20230829,094200,57814330,5690,5690,5690,5690,40
|
|
20230829,094100,57586730,5700,5700,5700,5700,227
|
|
20230829,094000,56292830,5700,5700,5700,5700,5
|
|
20230829,093900,56264330,5700,5700,5700,5700,4
|
|
20230829,093800,56241530,5700,5700,5700,5700,0
|
|
20230829,093700,56241530,5700,5680,5700,5680,281
|
|
20230829,093600,54642520,5680,5680,5680,5680,50
|
|
20230829,093500,54358520,5680,5690,5690,5680,66
|
|
20230829,093400,53983490,5690,5690,5690,5690,4
|
|
20230829,093300,53960730,5690,5690,5700,5690,638
|
|
20230829,093200,50330470,5690,5700,5700,5690,13
|
|
20230829,093100,50256490,5700,5700,5700,5700,0
|
|
20230829,093000,50256490,5700,5700,5700,5700,100
|
|
20230829,092900,49686490,5700,5700,5700,5700,10
|
|
20230829,092800,49629490,5700,5700,5700,5700,73
|
|
20230829,092700,49213390,5700,5700,5700,5700,5
|
|
20230829,092600,49184890,5700,5700,5700,5700,1
|
|
20230829,092500,49179190,5670,5670,5670,5670,1551
|
|
20230829,092400,40385020,5670,5700,5700,5670,303
|
|
20230829,092300,38664500,5700,5700,5700,5700,0
|
|
20230829,092200,38664500,5700,5710,5730,5700,1912
|
|
20230829,092100,27756100,5720,5720,5720,5720,0
|
|
20230829,092000,27756100,5720,5720,5720,5720,0
|
|
20230829,091900,27756100,5720,5720,5720,5720,0
|
|
20230829,091800,27756100,5720,5720,5720,5720,20
|
|
20230829,091700,27641700,5710,5710,5710,5710,10
|
|
20230829,091600,27584600,5730,5730,5730,5720,558
|
|
20230829,091500,24391620,5730,5730,5730,5730,17
|
|
20230829,091400,24294210,5730,5730,5730,5730,1
|
|
20230829,091300,24288480,5740,5760,5760,5740,3
|
|
20230829,091200,24271230,5740,5740,5740,5740,1088
|
|
20230829,091100,18026110,5750,5750,5750,5750,164
|
|
20230829,091000,17083110,5760,5760,5760,5760,0
|
|
20230829,090900,17083110,5760,5760,5760,5760,1
|
|
20230829,090800,17077350,5730,5760,5760,5730,221
|
|
20230829,090700,15809990,5760,5760,5760,5760,0
|
|
20230829,090600,15809990,5760,5760,5760,5760,0
|
|
20230829,090500,15809990,5760,5730,5760,5730,734
|
|
20230829,090400,11604140,5730,5730,5730,5730,0
|
|
20230829,090300,11604140,5730,5730,5730,5730,0
|
|
20230829,090200,11604140,5730,5730,5730,5730,2
|
|
20230829,090100,11592680,5730,5730,5750,5730,612
|
|
20230829,090000,8083520,5730,5760,5760,5730,1407
|