642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193900,82761140,5420,5420,5420,5420,70
|
|
20230802,193800,82761140,5420,5420,5420,5420,0
|
|
20230802,193700,82761140,5420,5420,5420,5420,0
|
|
20230802,193600,82761140,5420,5420,5420,5420,0
|
|
20230802,193500,82761140,5420,5420,5420,5420,0
|
|
20230802,193400,82761140,5420,5420,5420,5420,0
|
|
20230802,193300,82761140,5420,5420,5420,5420,0
|
|
20230802,193200,82761140,5420,5420,5420,5420,0
|
|
20230802,193100,82761140,5420,5420,5420,5420,0
|
|
20230802,193000,82761140,5420,5420,5420,5420,0
|
|
20230802,192900,82761140,5420,5420,5420,5420,0
|
|
20230802,192800,82761140,5420,5420,5420,5420,0
|
|
20230802,192700,82761140,5420,5420,5420,5420,0
|
|
20230802,192600,82761140,5420,5420,5420,5420,0
|
|
20230802,192500,82761140,5420,5420,5420,5420,0
|
|
20230802,192400,82761140,5420,5420,5420,5420,0
|
|
20230802,192300,82761140,5420,5420,5420,5420,0
|
|
20230802,192200,82761140,5420,5420,5420,5420,0
|
|
20230802,192100,82761140,5420,5420,5420,5420,0
|
|
20230802,192000,82761140,5420,5420,5420,5420,0
|
|
20230802,191900,82761140,5420,5420,5420,5420,0
|
|
20230802,191800,82761140,5420,5420,5420,5420,0
|
|
20230802,191700,82761140,5420,5420,5420,5420,0
|
|
20230802,191600,82761140,5420,5420,5420,5420,0
|
|
20230802,191500,82761140,5420,5420,5420,5420,0
|
|
20230802,191400,82761140,5420,5420,5420,5420,0
|
|
20230802,191300,82761140,5420,5420,5420,5420,0
|
|
20230802,191200,82761140,5420,5420,5420,5420,0
|
|
20230802,191100,82761140,5420,5420,5420,5420,0
|
|
20230802,191000,82761140,5420,5420,5420,5420,0
|
|
20230802,190900,82761140,5420,5420,5420,5420,70
|
|
20230802,190800,82761140,5420,5420,5420,5420,0
|
|
20230802,190700,82761140,5420,5420,5420,5420,0
|
|
20230802,190600,82761140,5420,5420,5420,5420,0
|
|
20230802,190500,82761140,5420,5420,5420,5420,0
|
|
20230802,190400,82761140,5420,5420,5420,5420,0
|
|
20230802,190300,82761140,5420,5420,5420,5420,0
|
|
20230802,190200,82761140,5420,5420,5420,5420,0
|
|
20230802,190100,82761140,5420,5420,5420,5420,0
|
|
20230802,190000,82761140,5420,5420,5420,5420,0
|
|
20230802,185900,82761140,5420,5420,5420,5420,0
|
|
20230802,185800,82761140,5420,5420,5420,5420,0
|
|
20230802,185700,82761140,5420,5420,5420,5420,0
|
|
20230802,185600,82761140,5420,5420,5420,5420,0
|
|
20230802,185500,82761140,5420,5420,5420,5420,0
|
|
20230802,185400,82761140,5420,5420,5420,5420,0
|
|
20230802,185300,82761140,5420,5420,5420,5420,0
|
|
20230802,185200,82761140,5420,5420,5420,5420,0
|
|
20230802,185100,82761140,5420,5420,5420,5420,0
|
|
20230802,185000,82761140,5420,5420,5420,5420,0
|
|
20230802,184900,82761140,5420,5420,5420,5420,0
|
|
20230802,184800,82761140,5420,5420,5420,5420,0
|
|
20230802,184700,82761140,5420,5420,5420,5420,0
|
|
20230802,184600,82761140,5420,5420,5420,5420,0
|
|
20230802,184500,82761140,5420,5420,5420,5420,0
|
|
20230802,184400,82761140,5420,5420,5420,5420,0
|
|
20230802,184300,82761140,5420,5420,5420,5420,0
|
|
20230802,184200,82761140,5420,5420,5420,5420,0
|
|
20230802,184100,82761140,5420,5420,5420,5420,0
|
|
20230802,184000,82761140,5420,5420,5420,5420,0
|
|
20230802,183900,82761140,5420,5420,5420,5420,70
|
|
20230802,183800,82761140,5420,5420,5420,5420,0
|
|
20230802,183700,82761140,5420,5420,5420,5420,0
|
|
20230802,183600,82761140,5420,5420,5420,5420,0
|
|
20230802,183500,82761140,5420,5420,5420,5420,0
|
|
20230802,183400,82761140,5420,5420,5420,5420,0
|
|
20230802,183300,82761140,5420,5420,5420,5420,0
|
|
20230802,183200,82761140,5420,5420,5420,5420,0
|
|
20230802,183100,82761140,5420,5420,5420,5420,0
|
|
20230802,183000,82761140,5420,5420,5420,5420,0
|
|
20230802,182900,82761140,5420,5420,5420,5420,0
|
|
20230802,182800,82761140,5420,5420,5420,5420,0
|
|
20230802,182700,82761140,5420,5420,5420,5420,0
|
|
20230802,182600,82761140,5420,5420,5420,5420,0
|
|
20230802,182500,82761140,5420,5420,5420,5420,0
|
|
20230802,182400,82761140,5420,5420,5420,5420,0
|
|
20230802,182300,82761140,5420,5420,5420,5420,0
|
|
20230802,182200,82761140,5420,5420,5420,5420,0
|
|
20230802,182100,82761140,5420,5420,5420,5420,0
|
|
20230802,182000,82761140,5420,5420,5420,5420,0
|
|
20230802,181900,82761140,5420,5420,5420,5420,0
|
|
20230802,181800,82761140,5420,5420,5420,5420,0
|
|
20230802,181700,82761140,5420,5420,5420,5420,0
|
|
20230802,181600,82761140,5420,5420,5420,5420,0
|
|
20230802,181500,82761140,5420,5420,5420,5420,0
|
|
20230802,181400,82761140,5420,5420,5420,5420,0
|
|
20230802,181300,82761140,5420,5420,5420,5420,0
|
|
20230802,181200,82761140,5420,5420,5420,5420,0
|
|
20230802,181100,82761140,5420,5420,5420,5420,0
|
|
20230802,181000,82761140,5420,5420,5420,5420,0
|
|
20230802,180900,82761140,5420,5420,5420,5420,70
|
|
20230802,180800,82761140,5420,5420,5420,5420,0
|
|
20230802,180700,82761140,5420,5420,5420,5420,0
|
|
20230802,180600,82761140,5420,5420,5420,5420,0
|
|
20230802,180500,82761140,5420,5420,5420,5420,0
|
|
20230802,180400,82761140,5420,5420,5420,5420,0
|
|
20230802,180300,82761140,5420,5420,5420,5420,0
|
|
20230802,180200,82761140,5420,5420,5420,5420,0
|
|
20230802,180100,82761140,5420,5420,5420,5420,0
|
|
20230802,180000,82761140,5420,5420,5420,5420,0
|
|
20230802,175900,82761140,5420,5420,5420,5420,0
|
|
20230802,175800,82761140,5420,5420,5420,5420,0
|
|
20230802,175700,82761140,5420,5420,5420,5420,0
|
|
20230802,175600,82761140,5420,5420,5420,5420,0
|
|
20230802,175500,82761140,5420,5420,5420,5420,0
|
|
20230802,175400,82761140,5420,5420,5420,5420,0
|
|
20230802,175300,82761140,5420,5420,5420,5420,0
|
|
20230802,175200,82761140,5420,5420,5420,5420,0
|
|
20230802,175100,82761140,5420,5420,5420,5420,0
|
|
20230802,175000,82761140,5420,5420,5420,5420,0
|
|
20230802,174900,82761140,5420,5420,5420,5420,0
|
|
20230802,174800,82761140,5420,5420,5420,5420,0
|
|
20230802,174700,82761140,5420,5420,5420,5420,0
|
|
20230802,174600,82761140,5420,5420,5420,5420,0
|
|
20230802,174500,82761140,5420,5420,5420,5420,0
|
|
20230802,174400,82761140,5420,5420,5420,5420,0
|
|
20230802,174300,82761140,5420,5420,5420,5420,0
|
|
20230802,174200,82761140,5420,5420,5420,5420,0
|
|
20230802,174100,82761140,5420,5420,5420,5420,0
|
|
20230802,174000,82761140,5420,5420,5420,5420,0
|
|
20230802,173900,82761140,5420,5420,5420,5420,70
|
|
20230802,173800,82761140,5420,5420,5420,5420,0
|
|
20230802,173700,82761140,5420,5420,5420,5420,0
|
|
20230802,173600,82761140,5420,5420,5420,5420,0
|
|
20230802,173500,82761140,5420,5420,5420,5420,0
|
|
20230802,173400,82761140,5420,5420,5420,5420,0
|
|
20230802,173300,82761140,5420,5420,5420,5420,0
|
|
20230802,173200,82761140,5420,5420,5420,5420,0
|
|
20230802,173100,82761140,5420,5420,5420,5420,0
|
|
20230802,173000,82761140,5420,5420,5420,5420,0
|
|
20230802,172900,82761140,5420,5420,5420,5420,0
|
|
20230802,172800,82761140,5420,5420,5420,5420,0
|
|
20230802,172700,82761140,5420,5420,5420,5420,0
|
|
20230802,172600,82761140,5420,5420,5420,5420,0
|
|
20230802,172500,82761140,5420,5420,5420,5420,0
|
|
20230802,172400,82761140,5420,5420,5420,5420,0
|
|
20230802,172300,82761140,5420,5420,5420,5420,0
|
|
20230802,172200,82761140,5420,5420,5420,5420,0
|
|
20230802,172100,82761140,5420,5420,5420,5420,0
|
|
20230802,172000,82761140,5420,5420,5420,5420,0
|
|
20230802,171900,82761140,5420,5420,5420,5420,0
|
|
20230802,171800,82761140,5420,5420,5420,5420,0
|
|
20230802,171700,82761140,5420,5420,5420,5420,0
|
|
20230802,171600,82761140,5420,5420,5420,5420,0
|
|
20230802,171500,82761140,5420,5420,5420,5420,0
|
|
20230802,171400,82761140,5420,5420,5420,5420,0
|
|
20230802,171300,82761140,5420,5420,5420,5420,0
|
|
20230802,171200,82761140,5420,5420,5420,5420,0
|
|
20230802,171100,82761140,5420,5420,5420,5420,0
|
|
20230802,171000,82761140,5420,5420,5420,5420,0
|
|
20230802,170900,82761140,5420,5420,5420,5420,70
|
|
20230802,170800,82761140,5420,5420,5420,5420,0
|
|
20230802,170700,82761140,5420,5420,5420,5420,0
|
|
20230802,170600,82761140,5420,5420,5420,5420,0
|
|
20230802,170500,82761140,5420,5420,5420,5420,0
|
|
20230802,170400,82761140,5420,5420,5420,5420,0
|
|
20230802,170300,82761140,5420,5420,5420,5420,0
|
|
20230802,170200,82761140,5420,5420,5420,5420,0
|
|
20230802,170100,82761140,5420,5420,5420,5420,0
|
|
20230802,170000,82761140,5420,5420,5420,5420,0
|
|
20230802,165900,82761140,5420,5420,5420,5420,0
|
|
20230802,165800,82761140,5420,5420,5420,5420,0
|
|
20230802,165700,82761140,5420,5420,5420,5420,0
|
|
20230802,165600,82761140,5420,5420,5420,5420,0
|
|
20230802,165500,82761140,5420,5420,5420,5420,0
|
|
20230802,165400,82761140,5420,5420,5420,5420,0
|
|
20230802,165300,82761140,5420,5420,5420,5420,0
|
|
20230802,165200,82761140,5420,5420,5420,5420,0
|
|
20230802,165100,82761140,5420,5420,5420,5420,0
|
|
20230802,165000,82761140,5420,5420,5420,5420,0
|
|
20230802,164900,82761140,5420,5420,5420,5420,0
|
|
20230802,164800,82761140,5420,5420,5420,5420,0
|
|
20230802,164700,82761140,5420,5420,5420,5420,0
|
|
20230802,164600,82761140,5420,5420,5420,5420,0
|
|
20230802,164500,82761140,5420,5420,5420,5420,0
|
|
20230802,164400,82761140,5420,5420,5420,5420,0
|
|
20230802,164300,82761140,5420,5420,5420,5420,0
|
|
20230802,164200,82761140,5420,5420,5420,5420,0
|
|
20230802,164100,82761140,5420,5420,5420,5420,0
|
|
20230802,164000,82761140,5420,5420,5420,5420,0
|
|
20230802,163900,82761140,5420,5420,5420,5420,70
|
|
20230802,163800,82761140,5420,5420,5420,5420,0
|
|
20230802,163700,82761140,5420,5420,5420,5420,0
|
|
20230802,163600,82761140,5420,5420,5420,5420,0
|
|
20230802,163500,82761140,5420,5420,5420,5420,0
|
|
20230802,163400,82761140,5420,5420,5420,5420,0
|
|
20230802,163300,82761140,5420,5420,5420,5420,0
|
|
20230802,163200,82761140,5420,5420,5420,5420,0
|
|
20230802,163100,82761140,5420,5420,5420,5420,0
|
|
20230802,163000,82761140,5420,5420,5420,5420,0
|
|
20230802,162900,82761140,5420,5420,5420,5420,0
|
|
20230802,162800,82761140,5420,5420,5420,5420,0
|
|
20230802,162700,82761140,5420,5420,5420,5420,0
|
|
20230802,162600,82761140,5420,5420,5420,5420,0
|
|
20230802,162500,82761140,5420,5420,5420,5420,0
|
|
20230802,162400,82761140,5420,5420,5420,5420,0
|
|
20230802,162300,82761140,5420,5420,5420,5420,0
|
|
20230802,162200,82761140,5420,5420,5420,5420,0
|
|
20230802,162100,82761140,5420,5420,5420,5420,0
|
|
20230802,162000,82761140,5420,5420,5420,5420,0
|
|
20230802,161900,82761140,5420,5420,5420,5420,0
|
|
20230802,161800,82761140,5420,5420,5420,5420,0
|
|
20230802,161700,82761140,5420,5420,5420,5420,0
|
|
20230802,161600,82761140,5420,5420,5420,5420,0
|
|
20230802,161500,82761140,5420,5420,5420,5420,0
|
|
20230802,161400,82761140,5420,5420,5420,5420,0
|
|
20230802,161300,82761140,5420,5420,5420,5420,0
|
|
20230802,161200,82761140,5420,5420,5420,5420,0
|
|
20230802,161100,82761140,5420,5420,5420,5420,0
|
|
20230802,161000,82761140,5420,5420,5420,5420,0
|
|
20230802,160900,82761140,5420,5420,5420,5420,70
|
|
20230802,160800,82761140,5420,5420,5420,5420,0
|
|
20230802,160700,82761140,5420,5420,5420,5420,0
|
|
20230802,160600,82761140,5420,5420,5420,5420,0
|
|
20230802,160500,82761140,5420,5420,5420,5420,0
|
|
20230802,160400,82761140,5420,5420,5420,5420,0
|
|
20230802,160300,82761140,5420,5420,5420,5420,0
|
|
20230802,160200,82761140,5420,5420,5420,5420,0
|
|
20230802,160100,82761140,5420,5420,5420,5420,0
|
|
20230802,160000,82761140,5420,5420,5420,5420,0
|
|
20230802,155900,82761140,5420,5420,5420,5420,0
|
|
20230802,155800,82761140,5420,5420,5420,5420,0
|
|
20230802,155700,82761140,5420,5420,5420,5420,0
|
|
20230802,155600,82761140,5420,5420,5420,5420,0
|
|
20230802,155500,82761140,5420,5420,5420,5420,0
|
|
20230802,155400,82761140,5420,5420,5420,5420,0
|
|
20230802,155300,82761140,5420,5420,5420,5420,0
|
|
20230802,155200,82761140,5420,5420,5420,5420,0
|
|
20230802,155100,82761140,5420,5420,5420,5420,0
|
|
20230802,155000,82761140,5420,5420,5420,5420,0
|
|
20230802,154900,82761140,5420,5420,5420,5420,0
|
|
20230802,154800,82761140,5420,5420,5420,5420,0
|
|
20230802,154700,82761140,5420,5420,5420,5420,0
|
|
20230802,154600,82761140,5420,5420,5420,5420,0
|
|
20230802,154500,82761140,5420,5420,5420,5420,0
|
|
20230802,154400,82761140,5420,5420,5420,5420,0
|
|
20230802,154300,82761140,5420,5420,5420,5420,0
|
|
20230802,154200,82761140,5420,5420,5420,5420,0
|
|
20230802,154100,82761140,5420,5420,5420,5420,0
|
|
20230802,154000,82761140,5420,5420,5420,5420,0
|
|
20230802,153900,82761140,5420,5420,5420,5420,70
|
|
20230802,153800,82761140,5420,5420,5420,5420,0
|
|
20230802,153700,82761140,5420,5420,5420,5420,0
|
|
20230802,153600,82761140,5420,5420,5420,5420,0
|
|
20230802,153500,82761140,5420,5420,5420,5420,0
|
|
20230802,153400,82761140,5420,5420,5420,5420,0
|
|
20230802,153300,82761140,5420,5420,5420,5420,0
|
|
20230802,153200,82761140,5420,5420,5420,5420,0
|
|
20230802,153100,82761140,5420,5420,5420,5420,0
|
|
20230802,153000,82761140,5420,5420,5420,5420,70
|
|
20230802,152900,82381740,5400,5400,5400,5400,0
|
|
20230802,152800,82381740,5400,5400,5400,5400,0
|
|
20230802,152700,82381740,5400,5400,5400,5400,0
|
|
20230802,152600,82381740,5400,5400,5400,5400,0
|
|
20230802,152500,82381740,5400,5400,5400,5400,0
|
|
20230802,152400,82381740,5400,5400,5400,5400,0
|
|
20230802,152300,82381740,5400,5400,5400,5400,0
|
|
20230802,152200,82381740,5400,5400,5400,5400,0
|
|
20230802,152100,82381740,5400,5400,5400,5400,0
|
|
20230802,152000,82381740,5400,5400,5400,5400,0
|
|
20230802,151900,82381740,5400,5400,5400,5400,67
|
|
20230802,151800,82019940,5390,5390,5390,5390,7
|
|
20230802,151700,81982210,5400,5400,5400,5400,13
|
|
20230802,151600,81912010,5430,5430,5430,5430,0
|
|
20230802,151500,81912010,5430,5430,5430,5430,0
|
|
20230802,151400,81912010,5430,5430,5430,5430,0
|
|
20230802,151300,81912010,5430,5430,5430,5430,0
|
|
20230802,151200,81912010,5430,5430,5430,5430,0
|
|
20230802,151100,81912010,5430,5430,5430,5430,0
|
|
20230802,151000,81912010,5430,5430,5430,5430,0
|
|
20230802,150900,81912010,5430,5430,5430,5430,0
|
|
20230802,150800,81912010,5430,5430,5430,5430,0
|
|
20230802,150700,81912010,5430,5430,5430,5430,0
|
|
20230802,150600,81912010,5430,5390,5430,5390,6
|
|
20230802,150500,81879510,5390,5390,5390,5390,324
|
|
20230802,150400,80133150,5400,5400,5400,5400,0
|
|
20230802,150300,80133150,5400,5400,5400,5400,0
|
|
20230802,150200,80133150,5400,5400,5400,5400,0
|
|
20230802,150100,80133150,5400,5400,5400,5400,106
|
|
20230802,150000,79560750,5400,5400,5400,5400,300
|
|
20230802,145900,77940750,5400,5400,5400,5400,0
|
|
20230802,145800,77940750,5400,5400,5400,5400,10
|
|
20230802,145700,77886750,5400,5400,5400,5400,19
|
|
20230802,145600,77784150,5400,5400,5400,5400,1
|
|
20230802,145500,77778750,5390,5400,5400,5390,59
|
|
20230802,145400,77460360,5410,5410,5410,5410,0
|
|
20230802,145300,77460360,5410,5410,5410,5410,10
|
|
20230802,145200,77406260,5410,5410,5410,5410,0
|
|
20230802,145100,77406260,5410,5410,5410,5410,0
|
|
20230802,145000,77406260,5410,5410,5410,5410,0
|
|
20230802,144900,77406260,5410,5410,5410,5410,0
|
|
20230802,144800,77406260,5410,5410,5410,5410,0
|
|
20230802,144700,77406260,5410,5410,5410,5410,548
|
|
20230802,144600,74441580,5410,5410,5410,5410,2
|
|
20230802,144500,74430760,5410,5400,5410,5400,714
|
|
20230802,144400,70573660,5400,5400,5400,5400,2
|
|
20230802,144300,70562860,5400,5400,5400,5400,0
|
|
20230802,144200,70562860,5400,5400,5400,5400,0
|
|
20230802,144100,70562860,5400,5400,5400,5400,0
|
|
20230802,144000,70562860,5400,5400,5400,5400,0
|
|
20230802,143900,70562860,5400,5400,5400,5400,1
|
|
20230802,143800,70557460,5400,5400,5400,5400,20
|
|
20230802,143700,70449460,5400,5400,5400,5400,5
|
|
20230802,143600,70422460,5410,5410,5410,5410,0
|
|
20230802,143500,70422460,5410,5410,5410,5410,380
|
|
20230802,143400,68366660,5410,5410,5410,5410,0
|
|
20230802,143300,68366660,5410,5410,5410,5410,0
|
|
20230802,143200,68366660,5410,5410,5410,5410,0
|
|
20230802,143100,68366660,5410,5410,5410,5410,0
|
|
20230802,143000,68366660,5410,5410,5410,5410,1
|
|
20230802,142900,68361250,5410,5410,5410,5410,2
|
|
20230802,142800,68350430,5420,5420,5420,5420,1
|
|
20230802,142700,68345010,5410,5410,5410,5410,10
|
|
20230802,142600,68290910,5410,5410,5410,5410,0
|
|
20230802,142500,68290910,5410,5410,5410,5410,0
|
|
20230802,142400,68290910,5410,5410,5410,5410,130
|
|
20230802,142300,67587610,5400,5400,5400,5400,0
|
|
20230802,142200,67587610,5400,5400,5400,5400,5
|
|
20230802,142100,67560610,5390,5390,5390,5390,0
|
|
20230802,142000,67560610,5390,5390,5390,5390,0
|
|
20230802,141900,67560610,5390,5390,5390,5390,0
|
|
20230802,141800,67560610,5390,5390,5390,5390,0
|
|
20230802,141700,67560610,5390,5390,5390,5390,0
|
|
20230802,141600,67560610,5390,5390,5390,5390,0
|
|
20230802,141500,67560610,5390,5390,5390,5390,0
|
|
20230802,141400,67560610,5390,5390,5390,5390,0
|
|
20230802,141300,67560610,5390,5390,5390,5390,0
|
|
20230802,141200,67560610,5390,5390,5390,5390,0
|
|
20230802,141100,67560610,5390,5390,5390,5390,0
|
|
20230802,141000,67560610,5390,5390,5390,5390,428
|
|
20230802,140900,65253690,5430,5430,5430,5430,0
|
|
20230802,140800,65253690,5430,5400,5430,5400,5
|
|
20230802,140700,65226600,5400,5400,5400,5400,40
|
|
20230802,140600,65010600,5400,5400,5400,5400,0
|
|
20230802,140500,65010600,5400,5400,5400,5400,0
|
|
20230802,140400,65010600,5400,5400,5400,5400,103
|
|
20230802,140300,64454400,5390,5390,5390,5390,0
|
|
20230802,140200,64454400,5390,5390,5390,5390,0
|
|
20230802,140100,64454400,5390,5390,5390,5390,0
|
|
20230802,140000,64454400,5390,5390,5390,5390,0
|
|
20230802,135900,64454400,5390,5390,5390,5390,0
|
|
20230802,135800,64454400,5390,5390,5390,5390,0
|
|
20230802,135700,64454400,5390,5390,5390,5390,0
|
|
20230802,135600,64454400,5390,5390,5390,5390,0
|
|
20230802,135500,64454400,5390,5390,5390,5390,0
|
|
20230802,135400,64454400,5390,5390,5390,5390,0
|
|
20230802,135300,64454400,5390,5390,5390,5390,0
|
|
20230802,135200,64454400,5390,5390,5390,5390,50
|
|
20230802,135100,64184900,5390,5380,5390,5380,1097
|
|
20230802,135000,58272110,5380,5390,5390,5380,121
|
|
20230802,134900,57619960,5400,5400,5400,5400,0
|
|
20230802,134800,57619960,5400,5400,5400,5400,0
|
|
20230802,134700,57619960,5400,5400,5400,5400,0
|
|
20230802,134600,57619960,5400,5400,5400,5400,0
|
|
20230802,134500,57619960,5400,5400,5400,5400,5
|
|
20230802,134400,57592960,5400,5400,5400,5400,0
|
|
20230802,134300,57592960,5400,5400,5400,5400,5
|
|
20230802,134200,57565960,5390,5390,5390,5390,11
|
|
20230802,134100,57506670,5390,5390,5390,5390,11
|
|
20230802,134000,57447380,5390,5420,5430,5390,308
|
|
20230802,133900,55786130,5410,5410,5410,5410,0
|
|
20230802,133800,55786130,5410,5410,5410,5410,0
|
|
20230802,133700,55786130,5410,5410,5410,5410,0
|
|
20230802,133600,55786130,5410,5410,5410,5410,0
|
|
20230802,133500,55786130,5410,5410,5410,5410,18
|
|
20230802,133400,55688750,5410,5410,5410,5410,3
|
|
20230802,133300,55672520,5420,5420,5420,5420,100
|
|
20230802,133200,55130520,5430,5430,5430,5430,0
|
|
20230802,133100,55130520,5430,5430,5430,5430,0
|
|
20230802,133000,55130520,5430,5430,5430,5430,0
|
|
20230802,132900,55130520,5430,5430,5430,5430,0
|
|
20230802,132800,55130520,5430,5430,5430,5430,0
|
|
20230802,132700,55130520,5430,5430,5430,5430,0
|
|
20230802,132600,55130520,5430,5430,5430,5430,0
|
|
20230802,132500,55130520,5430,5430,5430,5430,0
|
|
20230802,132400,55130520,5430,5430,5430,5430,5
|
|
20230802,132300,55103370,5400,5400,5400,5400,0
|
|
20230802,132200,55103370,5400,5400,5400,5400,0
|
|
20230802,132100,55103370,5400,5400,5400,5400,0
|
|
20230802,132000,55103370,5400,5400,5400,5400,0
|
|
20230802,131900,55103370,5400,5400,5400,5400,0
|
|
20230802,131800,55103370,5400,5400,5400,5400,0
|
|
20230802,131700,55103370,5400,5400,5400,5400,0
|
|
20230802,131600,55103370,5400,5400,5400,5400,0
|
|
20230802,131500,55103370,5400,5400,5400,5400,0
|
|
20230802,131400,55103370,5400,5400,5400,5400,0
|
|
20230802,131300,55103370,5400,5400,5400,5400,0
|
|
20230802,131200,55103370,5400,5400,5400,5400,0
|
|
20230802,131100,55103370,5400,5400,5400,5400,0
|
|
20230802,131000,55103370,5400,5400,5400,5400,0
|
|
20230802,130900,55103370,5400,5400,5400,5400,0
|
|
20230802,130800,55103370,5400,5400,5400,5400,0
|
|
20230802,130700,55103370,5400,5400,5400,5400,0
|
|
20230802,130600,55103370,5400,5400,5400,5400,0
|
|
20230802,130500,55103370,5400,5400,5400,5400,0
|
|
20230802,130400,55103370,5400,5400,5400,5400,127
|
|
20230802,130300,54417570,5430,5430,5430,5430,0
|
|
20230802,130200,54417570,5430,5430,5430,5430,0
|
|
20230802,130100,54417570,5430,5430,5430,5430,0
|
|
20230802,130000,54417570,5430,5430,5430,5430,2
|
|
20230802,125900,54406710,5430,5430,5430,5430,0
|
|
20230802,125800,54406710,5430,5430,5430,5430,0
|
|
20230802,125700,54406710,5430,5430,5430,5430,0
|
|
20230802,125600,54406710,5430,5430,5430,5430,0
|
|
20230802,125500,54406710,5430,5430,5430,5430,0
|
|
20230802,125400,54406710,5430,5430,5430,5430,0
|
|
20230802,125300,54406710,5430,5430,5430,5430,0
|
|
20230802,125200,54406710,5430,5430,5430,5430,0
|
|
20230802,125100,54406710,5430,5430,5430,5430,0
|
|
20230802,125000,54406710,5430,5430,5430,5430,0
|
|
20230802,124900,54406710,5430,5430,5430,5430,0
|
|
20230802,124800,54406710,5430,5430,5430,5430,0
|
|
20230802,124700,54406710,5430,5430,5430,5430,0
|
|
20230802,124600,54406710,5430,5430,5430,5430,0
|
|
20230802,124500,54406710,5430,5430,5430,5430,0
|
|
20230802,124400,54406710,5430,5430,5430,5430,50
|
|
20230802,124300,54135210,5430,5430,5430,5430,0
|
|
20230802,124200,54135210,5430,5430,5430,5430,5
|
|
20230802,124100,54108060,5430,5430,5430,5430,0
|
|
20230802,124000,54108060,5430,5430,5430,5430,0
|
|
20230802,123900,54108060,5430,5430,5430,5430,0
|
|
20230802,123800,54108060,5430,5430,5430,5430,0
|
|
20230802,123700,54108060,5430,5430,5430,5430,0
|
|
20230802,123600,54108060,5430,5430,5430,5430,0
|
|
20230802,123500,54108060,5430,5430,5430,5430,0
|
|
20230802,123400,54108060,5430,5430,5430,5430,0
|
|
20230802,123300,54108060,5430,5430,5430,5430,0
|
|
20230802,123200,54108060,5430,5430,5430,5430,0
|
|
20230802,123100,54108060,5430,5430,5430,5430,0
|
|
20230802,123000,54108060,5430,5430,5430,5430,1
|
|
20230802,122900,54102630,5400,5400,5400,5400,0
|
|
20230802,122800,54102630,5400,5400,5400,5400,88
|
|
20230802,122700,53627430,5390,5390,5390,5390,0
|
|
20230802,122600,53627430,5390,5390,5390,5390,15
|
|
20230802,122500,53546580,5380,5380,5380,5380,0
|
|
20230802,122400,53546580,5380,5380,5380,5380,0
|
|
20230802,122300,53546580,5380,5380,5380,5380,0
|
|
20230802,122200,53546580,5380,5380,5380,5380,0
|
|
20230802,122100,53546580,5380,5380,5380,5380,0
|
|
20230802,122000,53546580,5380,5390,5390,5380,5
|
|
20230802,121900,53519650,5400,5400,5400,5400,0
|
|
20230802,121800,53519650,5400,5400,5400,5400,0
|
|
20230802,121700,53519650,5400,5400,5400,5400,12
|
|
20230802,121600,53454850,5440,5440,5440,5440,0
|
|
20230802,121500,53454850,5440,5440,5440,5440,0
|
|
20230802,121400,53454850,5440,5440,5440,5440,0
|
|
20230802,121300,53454850,5440,5440,5440,5440,0
|
|
20230802,121200,53454850,5440,5440,5440,5440,0
|
|
20230802,121100,53454850,5440,5440,5440,5440,0
|
|
20230802,121000,53454850,5440,5420,5440,5420,5
|
|
20230802,120900,53427710,5400,5400,5400,5400,0
|
|
20230802,120800,53427710,5400,5400,5400,5400,0
|
|
20230802,120700,53427710,5400,5400,5400,5400,0
|
|
20230802,120600,53427710,5400,5400,5400,5400,0
|
|
20230802,120500,53427710,5400,5400,5400,5400,0
|
|
20230802,120400,53427710,5400,5400,5400,5400,0
|
|
20230802,120300,53427710,5400,5400,5400,5400,0
|
|
20230802,120200,53427710,5400,5400,5400,5400,88
|
|
20230802,120100,52952510,5400,5400,5400,5400,0
|
|
20230802,120000,52952510,5400,5400,5400,5400,0
|
|
20230802,115900,52952510,5400,5400,5400,5400,0
|
|
20230802,115800,52952510,5400,5400,5400,5400,45
|
|
20230802,115700,52709510,5400,5400,5400,5400,0
|
|
20230802,115600,52709510,5400,5400,5400,5400,0
|
|
20230802,115500,52709510,5400,5400,5400,5400,71
|
|
20230802,115400,52326110,5400,5390,5400,5380,157
|
|
20230802,115300,51478640,5400,5400,5400,5400,0
|
|
20230802,115200,51478640,5400,5400,5400,5400,3
|
|
20230802,115100,51462440,5390,5390,5390,5390,0
|
|
20230802,115000,51462440,5390,5390,5390,5390,0
|
|
20230802,114900,51462440,5390,5390,5390,5390,0
|
|
20230802,114800,51462440,5390,5390,5390,5390,0
|
|
20230802,114700,51462440,5390,5390,5390,5390,10
|
|
20230802,114600,51408540,5390,5410,5410,5390,239
|
|
20230802,114500,50118010,5400,5400,5400,5400,0
|
|
20230802,114400,50118010,5400,5400,5400,5400,0
|
|
20230802,114300,50118010,5400,5400,5400,5400,0
|
|
20230802,114200,50118010,5400,5400,5400,5400,0
|
|
20230802,114100,50118010,5400,5420,5420,5400,99
|
|
20230802,114000,49582450,5410,5410,5410,5410,0
|
|
20230802,113900,49582450,5410,5410,5410,5410,0
|
|
20230802,113800,49582450,5410,5410,5410,5410,0
|
|
20230802,113700,49582450,5410,5410,5410,5410,0
|
|
20230802,113600,49582450,5410,5410,5410,5410,0
|
|
20230802,113500,49582450,5410,5410,5410,5410,0
|
|
20230802,113400,49582450,5410,5410,5410,5410,123
|
|
20230802,113300,48917020,5410,5410,5410,5410,0
|
|
20230802,113200,48917020,5410,5410,5410,5410,0
|
|
20230802,113100,48917020,5410,5410,5410,5410,0
|
|
20230802,113000,48917020,5410,5410,5410,5410,0
|
|
20230802,112900,48917020,5410,5410,5410,5410,0
|
|
20230802,112800,48917020,5410,5430,5430,5400,1201
|
|
20230802,112700,42417220,5430,5440,5440,5430,43
|
|
20230802,112600,42183490,5440,5440,5440,5440,0
|
|
20230802,112500,42183490,5440,5440,5440,5440,0
|
|
20230802,112400,42183490,5440,5440,5440,5440,0
|
|
20230802,112300,42183490,5440,5440,5440,5440,200
|
|
20230802,112200,41095490,5440,5440,5440,5440,8
|
|
20230802,112100,41051970,5440,5440,5440,5440,14
|
|
20230802,112000,40975810,5440,5440,5440,5440,199
|
|
20230802,111900,39893250,5450,5450,5450,5450,0
|
|
20230802,111800,39893250,5450,5450,5450,5450,0
|
|
20230802,111700,39893250,5450,5450,5450,5450,0
|
|
20230802,111600,39893250,5450,5450,5450,5450,0
|
|
20230802,111500,39893250,5450,5450,5450,5450,0
|
|
20230802,111400,39893250,5450,5450,5450,5450,0
|
|
20230802,111300,39893250,5450,5450,5450,5450,0
|
|
20230802,111200,39893250,5450,5450,5450,5450,0
|
|
20230802,111100,39893250,5450,5450,5450,5450,149
|
|
20230802,111000,39081200,5460,5460,5460,5460,0
|
|
20230802,110900,39081200,5460,5460,5460,5460,0
|
|
20230802,110800,39081200,5460,5460,5460,5460,0
|
|
20230802,110700,39081200,5460,5460,5460,5460,0
|
|
20230802,110600,39081200,5460,5460,5460,5460,0
|
|
20230802,110500,39081200,5460,5460,5460,5460,0
|
|
20230802,110400,39081200,5460,5460,5460,5460,124
|
|
20230802,110300,38404160,5460,5460,5460,5460,0
|
|
20230802,110200,38404160,5460,5460,5460,5460,0
|
|
20230802,110100,38404160,5460,5460,5460,5460,150
|
|
20230802,110000,37585160,5460,5460,5460,5460,0
|
|
20230802,105900,37585160,5460,5460,5460,5460,0
|
|
20230802,105800,37585160,5460,5460,5460,5460,0
|
|
20230802,105700,37585160,5460,5460,5460,5460,0
|
|
20230802,105600,37585160,5460,5460,5460,5460,0
|
|
20230802,105500,37585160,5460,5460,5460,5460,0
|
|
20230802,105400,37585160,5460,5460,5460,5460,0
|
|
20230802,105300,37585160,5460,5460,5460,5460,0
|
|
20230802,105200,37585160,5460,5460,5460,5460,0
|
|
20230802,105100,37585160,5460,5460,5460,5460,0
|
|
20230802,105000,37585160,5460,5460,5460,5440,21
|
|
20230802,104900,37470730,5460,5480,5480,5460,66
|
|
20230802,104800,37109950,5490,5490,5490,5490,3
|
|
20230802,104700,37093480,5490,5490,5490,5490,1
|
|
20230802,104600,37087990,5490,5490,5490,5490,559
|
|
20230802,104500,34019080,5500,5530,5530,5500,145
|
|
20230802,104400,33219800,5570,5570,5570,5570,0
|
|
20230802,104300,33219800,5570,5570,5570,5570,0
|
|
20230802,104200,33219800,5570,5570,5570,5570,0
|
|
20230802,104100,33219800,5570,5570,5570,5570,0
|
|
20230802,104000,33219800,5570,5570,5570,5570,0
|
|
20230802,103900,33219800,5570,5570,5570,5570,0
|
|
20230802,103800,33219800,5570,5560,5570,5560,200
|
|
20230802,103700,32105950,5570,5570,5570,5570,0
|
|
20230802,103600,32105950,5570,5570,5570,5570,0
|
|
20230802,103500,32105950,5570,5570,5570,5570,0
|
|
20230802,103400,32105950,5570,5570,5570,5570,0
|
|
20230802,103300,32105950,5570,5570,5570,5570,0
|
|
20230802,103200,32105950,5570,5570,5570,5570,0
|
|
20230802,103100,32105950,5570,5570,5570,5570,0
|
|
20230802,103000,32105950,5570,5570,5570,5570,0
|
|
20230802,102900,32105950,5570,5570,5570,5570,0
|
|
20230802,102800,32105950,5570,5570,5570,5570,0
|
|
20230802,102700,32105950,5570,5570,5570,5570,0
|
|
20230802,102600,32105950,5570,5570,5570,5570,0
|
|
20230802,102500,32105950,5570,5570,5570,5570,0
|
|
20230802,102400,32105950,5570,5570,5570,5570,0
|
|
20230802,102300,32105950,5570,5570,5570,5570,0
|
|
20230802,102200,32105950,5570,5570,5570,5570,0
|
|
20230802,102100,32105950,5570,5570,5570,5570,0
|
|
20230802,102000,32105950,5570,5570,5570,5570,0
|
|
20230802,101900,32105950,5570,5570,5570,5570,0
|
|
20230802,101800,32105950,5570,5570,5570,5570,0
|
|
20230802,101700,32105950,5570,5570,5570,5570,0
|
|
20230802,101600,32105950,5570,5570,5570,5570,0
|
|
20230802,101500,32105950,5570,5570,5570,5570,0
|
|
20230802,101400,32105950,5570,5570,5570,5570,0
|
|
20230802,101300,32105950,5570,5570,5570,5570,0
|
|
20230802,101200,32105950,5570,5570,5570,5570,0
|
|
20230802,101100,32105950,5570,5570,5570,5570,0
|
|
20230802,101000,32105950,5570,5570,5570,5570,0
|
|
20230802,100900,32105950,5570,5570,5570,5570,0
|
|
20230802,100800,32105950,5570,5570,5570,5570,0
|
|
20230802,100700,32105950,5570,5570,5570,5570,0
|
|
20230802,100600,32105950,5570,5570,5570,5570,0
|
|
20230802,100500,32105950,5570,5570,5570,5570,0
|
|
20230802,100400,32105950,5570,5570,5570,5570,0
|
|
20230802,100300,32105950,5570,5570,5570,5570,0
|
|
20230802,100200,32105950,5570,5570,5570,5570,0
|
|
20230802,100100,32105950,5570,5570,5570,5570,0
|
|
20230802,100000,32105950,5570,5570,5570,5570,0
|
|
20230802,095900,32105950,5570,5570,5570,5570,0
|
|
20230802,095800,32105950,5570,5570,5570,5570,0
|
|
20230802,095700,32105950,5570,5570,5570,5570,0
|
|
20230802,095600,32105950,5570,5570,5570,5570,0
|
|
20230802,095500,32105950,5570,5570,5570,5570,0
|
|
20230802,095400,32105950,5570,5570,5570,5570,0
|
|
20230802,095300,32105950,5570,5570,5570,5570,0
|
|
20230802,095200,32105950,5570,5570,5570,5570,0
|
|
20230802,095100,32105950,5570,5570,5570,5570,0
|
|
20230802,095000,32105950,5570,5570,5570,5570,0
|
|
20230802,094900,32105950,5570,5570,5570,5570,0
|
|
20230802,094800,32105950,5570,5570,5570,5570,0
|
|
20230802,094700,32105950,5570,5570,5570,5570,0
|
|
20230802,094600,32105950,5570,5540,5570,5510,205
|
|
20230802,094500,30973750,5580,5580,5580,5580,0
|
|
20230802,094400,30973750,5580,5530,5580,5530,15
|
|
20230802,094300,30890380,5520,5520,5520,5520,0
|
|
20230802,094200,30890380,5520,5520,5520,5520,25
|
|
20230802,094100,30752380,5520,5520,5520,5520,0
|
|
20230802,094000,30752380,5520,5520,5520,5520,0
|
|
20230802,093900,30752380,5520,5520,5520,5520,0
|
|
20230802,093800,30752380,5520,5520,5520,5520,187
|
|
20230802,093700,29720140,5520,5520,5520,5520,75
|
|
20230802,093600,29306140,5520,5520,5520,5520,1
|
|
20230802,093500,29300620,5520,5520,5520,5520,1
|
|
20230802,093400,29295100,5510,5510,5510,5510,16
|
|
20230802,093300,29206940,5510,5510,5510,5510,0
|
|
20230802,093200,29206940,5510,5510,5510,5510,5
|
|
20230802,093100,29179390,5510,5510,5510,5510,20
|
|
20230802,093000,29069190,5500,5500,5500,5500,0
|
|
20230802,092900,29069190,5500,5500,5500,5500,0
|
|
20230802,092800,29069190,5500,5500,5500,5500,0
|
|
20230802,092700,29069190,5500,5500,5500,5500,0
|
|
20230802,092600,29069190,5500,5500,5500,5500,0
|
|
20230802,092500,29069190,5500,5500,5500,5500,290
|
|
20230802,092400,27474190,5490,5490,5490,5490,0
|
|
20230802,092300,27474190,5490,5490,5490,5490,0
|
|
20230802,092200,27474190,5490,5510,5510,5490,22
|
|
20230802,092100,27353170,5500,5500,5500,5500,0
|
|
20230802,092000,27353170,5500,5500,5500,5500,0
|
|
20230802,091900,27353170,5500,5500,5500,5500,19
|
|
20230802,091800,27248670,5500,5500,5500,5500,0
|
|
20230802,091700,27248670,5500,5500,5500,5500,0
|
|
20230802,091600,27248670,5500,5500,5500,5500,0
|
|
20230802,091500,27248670,5500,5500,5500,5500,41
|
|
20230802,091400,27023170,5500,5500,5500,5500,1
|
|
20230802,091300,27017670,5520,5500,5520,5500,10
|
|
20230802,091200,26962530,5490,5480,5490,5480,668
|
|
20230802,091100,23301670,5480,5480,5480,5480,0
|
|
20230802,091000,23301670,5480,5480,5480,5480,451
|
|
20230802,090900,20830190,5480,5480,5480,5480,0
|
|
20230802,090800,20830190,5480,5470,5480,5470,54
|
|
20230802,090700,20534790,5460,5470,5470,5400,2477
|
|
20230802,090600,7086700,5490,5460,5490,5460,737
|
|
20230802,090500,3062650,5460,5460,5460,5460,0
|
|
20230802,090400,3062650,5460,5460,5460,5460,7
|
|
20230802,090300,3024430,5460,5460,5460,5460,11
|
|
20230802,090200,2964370,5460,5460,5460,5460,0
|
|
20230802,090100,2964370,5460,5460,5460,5450,96
|
|
20230802,090000,2440620,5460,5460,5460,5460,447
|