667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,200400,621145250,5120,5120,5120,5120,955
|
|
20230807,200300,621145250,5120,5120,5120,5120,0
|
|
20230807,200200,621145250,5120,5120,5120,5120,0
|
|
20230807,200100,621145250,5120,5120,5120,5120,0
|
|
20230807,200000,621145250,5120,5120,5120,5120,0
|
|
20230807,195900,621145250,5120,5120,5120,5120,0
|
|
20230807,195800,621145250,5120,5120,5120,5120,0
|
|
20230807,195700,621145250,5120,5120,5120,5120,0
|
|
20230807,195600,621145250,5120,5120,5120,5120,0
|
|
20230807,195500,621145250,5120,5120,5120,5120,0
|
|
20230807,195400,621145250,5120,5120,5120,5120,0
|
|
20230807,195300,621145250,5120,5120,5120,5120,0
|
|
20230807,195200,621145250,5120,5120,5120,5120,0
|
|
20230807,195100,621145250,5120,5120,5120,5120,0
|
|
20230807,195000,621145250,5120,5120,5120,5120,0
|
|
20230807,194900,621145250,5120,5120,5120,5120,0
|
|
20230807,194800,621145250,5120,5120,5120,5120,0
|
|
20230807,194700,621145250,5120,5120,5120,5120,0
|
|
20230807,194600,621145250,5120,5120,5120,5120,0
|
|
20230807,194500,621145250,5120,5120,5120,5120,0
|
|
20230807,194400,621145250,5120,5120,5120,5120,0
|
|
20230807,194300,621145250,5120,5120,5120,5120,0
|
|
20230807,194200,621145250,5120,5120,5120,5120,0
|
|
20230807,194100,621145250,5120,5120,5120,5120,0
|
|
20230807,194000,621145250,5120,5120,5120,5120,0
|
|
20230807,193900,621145250,5120,5120,5120,5120,0
|
|
20230807,193800,621145250,5120,5120,5120,5120,0
|
|
20230807,193700,621145250,5120,5120,5120,5120,0
|
|
20230807,193600,621145250,5120,5120,5120,5120,0
|
|
20230807,193500,621145250,5120,5120,5120,5120,0
|
|
20230807,193400,621145250,5120,5120,5120,5120,955
|
|
20230807,193300,621145250,5120,5120,5120,5120,0
|
|
20230807,193200,621145250,5120,5120,5120,5120,0
|
|
20230807,193100,621145250,5120,5120,5120,5120,0
|
|
20230807,193000,621145250,5120,5120,5120,5120,0
|
|
20230807,192900,621145250,5120,5120,5120,5120,0
|
|
20230807,192800,621145250,5120,5120,5120,5120,0
|
|
20230807,192700,621145250,5120,5120,5120,5120,0
|
|
20230807,192600,621145250,5120,5120,5120,5120,0
|
|
20230807,192500,621145250,5120,5120,5120,5120,0
|
|
20230807,192400,621145250,5120,5120,5120,5120,0
|
|
20230807,192300,621145250,5120,5120,5120,5120,0
|
|
20230807,192200,621145250,5120,5120,5120,5120,0
|
|
20230807,192100,621145250,5120,5120,5120,5120,0
|
|
20230807,192000,621145250,5120,5120,5120,5120,0
|
|
20230807,191900,621145250,5120,5120,5120,5120,0
|
|
20230807,191800,621145250,5120,5120,5120,5120,0
|
|
20230807,191700,621145250,5120,5120,5120,5120,0
|
|
20230807,191600,621145250,5120,5120,5120,5120,0
|
|
20230807,191500,621145250,5120,5120,5120,5120,0
|
|
20230807,191400,621145250,5120,5120,5120,5120,0
|
|
20230807,191300,621145250,5120,5120,5120,5120,0
|
|
20230807,191200,621145250,5120,5120,5120,5120,0
|
|
20230807,191100,621145250,5120,5120,5120,5120,0
|
|
20230807,191000,621145250,5120,5120,5120,5120,0
|
|
20230807,190900,621145250,5120,5120,5120,5120,0
|
|
20230807,190800,621145250,5120,5120,5120,5120,0
|
|
20230807,190700,621145250,5120,5120,5120,5120,0
|
|
20230807,190600,621145250,5120,5120,5120,5120,0
|
|
20230807,190500,621145250,5120,5120,5120,5120,0
|
|
20230807,190400,621145250,5120,5120,5120,5120,955
|
|
20230807,190300,621145250,5120,5120,5120,5120,0
|
|
20230807,190200,621145250,5120,5120,5120,5120,0
|
|
20230807,190100,621145250,5120,5120,5120,5120,0
|
|
20230807,190000,621145250,5120,5120,5120,5120,0
|
|
20230807,185900,621145250,5120,5120,5120,5120,0
|
|
20230807,185800,621145250,5120,5120,5120,5120,0
|
|
20230807,185700,621145250,5120,5120,5120,5120,0
|
|
20230807,185600,621145250,5120,5120,5120,5120,0
|
|
20230807,185500,621145250,5120,5120,5120,5120,0
|
|
20230807,185400,621145250,5120,5120,5120,5120,0
|
|
20230807,185300,621145250,5120,5120,5120,5120,0
|
|
20230807,185200,621145250,5120,5120,5120,5120,0
|
|
20230807,185100,621145250,5120,5120,5120,5120,0
|
|
20230807,185000,621145250,5120,5120,5120,5120,0
|
|
20230807,184900,621145250,5120,5120,5120,5120,0
|
|
20230807,184800,621145250,5120,5120,5120,5120,0
|
|
20230807,184700,621145250,5120,5120,5120,5120,0
|
|
20230807,184600,621145250,5120,5120,5120,5120,0
|
|
20230807,184500,621145250,5120,5120,5120,5120,0
|
|
20230807,184400,621145250,5120,5120,5120,5120,0
|
|
20230807,184300,621145250,5120,5120,5120,5120,0
|
|
20230807,184200,621145250,5120,5120,5120,5120,0
|
|
20230807,184100,621145250,5120,5120,5120,5120,0
|
|
20230807,184000,621145250,5120,5120,5120,5120,0
|
|
20230807,183900,621145250,5120,5120,5120,5120,0
|
|
20230807,183800,621145250,5120,5120,5120,5120,0
|
|
20230807,183700,621145250,5120,5120,5120,5120,0
|
|
20230807,183600,621145250,5120,5120,5120,5120,0
|
|
20230807,183500,621145250,5120,5120,5120,5120,0
|
|
20230807,183400,621145250,5120,5120,5120,5120,955
|
|
20230807,183300,621145250,5120,5120,5120,5120,0
|
|
20230807,183200,621145250,5120,5120,5120,5120,0
|
|
20230807,183100,621145250,5120,5120,5120,5120,0
|
|
20230807,183000,621145250,5120,5120,5120,5120,0
|
|
20230807,182900,621145250,5120,5120,5120,5120,0
|
|
20230807,182800,621145250,5120,5120,5120,5120,0
|
|
20230807,182700,621145250,5120,5120,5120,5120,0
|
|
20230807,182600,621145250,5120,5120,5120,5120,0
|
|
20230807,182500,621145250,5120,5120,5120,5120,0
|
|
20230807,182400,621145250,5120,5120,5120,5120,0
|
|
20230807,182300,621145250,5120,5120,5120,5120,0
|
|
20230807,182200,621145250,5120,5120,5120,5120,0
|
|
20230807,182100,621145250,5120,5120,5120,5120,0
|
|
20230807,182000,621145250,5120,5120,5120,5120,0
|
|
20230807,181900,621145250,5120,5120,5120,5120,0
|
|
20230807,181800,621145250,5120,5120,5120,5120,0
|
|
20230807,181700,621145250,5120,5120,5120,5120,0
|
|
20230807,181600,621145250,5120,5120,5120,5120,0
|
|
20230807,181500,621145250,5120,5120,5120,5120,0
|
|
20230807,181400,621145250,5120,5120,5120,5120,0
|
|
20230807,181300,621145250,5120,5120,5120,5120,0
|
|
20230807,181200,621145250,5120,5120,5120,5120,0
|
|
20230807,181100,621145250,5120,5120,5120,5120,0
|
|
20230807,181000,621145250,5120,5120,5120,5120,0
|
|
20230807,180900,621145250,5120,5120,5120,5120,0
|
|
20230807,180800,621145250,5120,5120,5120,5120,0
|
|
20230807,180700,621145250,5120,5120,5120,5120,0
|
|
20230807,180600,621145250,5120,5120,5120,5120,0
|
|
20230807,180500,621145250,5120,5120,5120,5120,0
|
|
20230807,180400,621145250,5120,5120,5120,5120,955
|
|
20230807,180300,621145250,5120,5120,5120,5120,0
|
|
20230807,180200,621145250,5120,5120,5120,5120,0
|
|
20230807,180100,621145250,5120,5120,5120,5120,0
|
|
20230807,180000,621145250,5120,5120,5120,5120,0
|
|
20230807,175900,621145250,5120,5120,5120,5120,0
|
|
20230807,175800,621145250,5120,5120,5120,5120,0
|
|
20230807,175700,621145250,5120,5120,5120,5120,0
|
|
20230807,175600,621145250,5120,5120,5120,5120,0
|
|
20230807,175500,621145250,5120,5120,5120,5120,0
|
|
20230807,175400,621145250,5120,5120,5120,5120,0
|
|
20230807,175300,621145250,5120,5120,5120,5120,0
|
|
20230807,175200,621145250,5120,5120,5120,5120,0
|
|
20230807,175100,621145250,5120,5120,5120,5120,0
|
|
20230807,175000,621145250,5120,5120,5120,5120,0
|
|
20230807,174900,621145250,5120,5120,5120,5120,0
|
|
20230807,174800,621145250,5120,5120,5120,5120,0
|
|
20230807,174700,621145250,5120,5120,5120,5120,0
|
|
20230807,174600,621145250,5120,5120,5120,5120,0
|
|
20230807,174500,621145250,5120,5120,5120,5120,0
|
|
20230807,174400,621145250,5120,5120,5120,5120,0
|
|
20230807,174300,621145250,5120,5120,5120,5120,0
|
|
20230807,174200,621145250,5120,5120,5120,5120,0
|
|
20230807,174100,621145250,5120,5120,5120,5120,0
|
|
20230807,174000,621145250,5120,5120,5120,5120,0
|
|
20230807,173900,621145250,5120,5120,5120,5120,0
|
|
20230807,173800,621145250,5120,5120,5120,5120,0
|
|
20230807,173700,621145250,5120,5120,5120,5120,0
|
|
20230807,173600,621145250,5120,5120,5120,5120,0
|
|
20230807,173500,621145250,5120,5120,5120,5120,0
|
|
20230807,173400,621145250,5120,5120,5120,5120,955
|
|
20230807,173300,621145250,5120,5120,5120,5120,0
|
|
20230807,173200,621145250,5120,5120,5120,5120,0
|
|
20230807,173100,621145250,5120,5120,5120,5120,0
|
|
20230807,173000,621145250,5120,5120,5120,5120,0
|
|
20230807,172900,621145250,5120,5120,5120,5120,0
|
|
20230807,172800,621145250,5120,5120,5120,5120,0
|
|
20230807,172700,621145250,5120,5120,5120,5120,0
|
|
20230807,172600,621145250,5120,5120,5120,5120,0
|
|
20230807,172500,621145250,5120,5120,5120,5120,0
|
|
20230807,172400,621145250,5120,5120,5120,5120,0
|
|
20230807,172300,621145250,5120,5120,5120,5120,0
|
|
20230807,172200,621145250,5120,5120,5120,5120,0
|
|
20230807,172100,621145250,5120,5120,5120,5120,0
|
|
20230807,172000,621145250,5120,5120,5120,5120,0
|
|
20230807,171900,621145250,5120,5120,5120,5120,0
|
|
20230807,171800,621145250,5120,5120,5120,5120,0
|
|
20230807,171700,621145250,5120,5120,5120,5120,0
|
|
20230807,171600,621145250,5120,5120,5120,5120,0
|
|
20230807,171500,621145250,5120,5120,5120,5120,0
|
|
20230807,171400,621145250,5120,5120,5120,5120,0
|
|
20230807,171300,621145250,5120,5120,5120,5120,0
|
|
20230807,171200,621145250,5120,5120,5120,5120,0
|
|
20230807,171100,621145250,5120,5120,5120,5120,0
|
|
20230807,171000,621145250,5120,5120,5120,5120,0
|
|
20230807,170900,621145250,5120,5120,5120,5120,0
|
|
20230807,170800,621145250,5120,5120,5120,5120,0
|
|
20230807,170700,621145250,5120,5120,5120,5120,0
|
|
20230807,170600,621145250,5120,5120,5120,5120,0
|
|
20230807,170500,621145250,5120,5120,5120,5120,0
|
|
20230807,170400,621145250,5120,5120,5120,5120,955
|
|
20230807,170300,621145250,5120,5120,5120,5120,0
|
|
20230807,170200,621145250,5120,5120,5120,5120,0
|
|
20230807,170100,621145250,5120,5120,5120,5120,0
|
|
20230807,170000,621145250,5120,5120,5120,5120,0
|
|
20230807,165900,621145250,5120,5120,5120,5120,0
|
|
20230807,165800,621145250,5120,5120,5120,5120,0
|
|
20230807,165700,621145250,5120,5120,5120,5120,0
|
|
20230807,165600,621145250,5120,5120,5120,5120,0
|
|
20230807,165500,621145250,5120,5120,5120,5120,0
|
|
20230807,165400,621145250,5120,5120,5120,5120,0
|
|
20230807,165300,621145250,5120,5120,5120,5120,0
|
|
20230807,165200,621145250,5120,5120,5120,5120,0
|
|
20230807,165100,621145250,5120,5120,5120,5120,0
|
|
20230807,165000,621145250,5120,5120,5120,5120,0
|
|
20230807,164900,621145250,5120,5120,5120,5120,0
|
|
20230807,164800,621145250,5120,5120,5120,5120,0
|
|
20230807,164700,621145250,5120,5120,5120,5120,0
|
|
20230807,164600,621145250,5120,5120,5120,5120,0
|
|
20230807,164500,621145250,5120,5120,5120,5120,0
|
|
20230807,164400,621145250,5120,5120,5120,5120,0
|
|
20230807,164300,621145250,5120,5120,5120,5120,0
|
|
20230807,164200,621145250,5120,5120,5120,5120,0
|
|
20230807,164100,621145250,5120,5120,5120,5120,0
|
|
20230807,164000,621145250,5120,5120,5120,5120,0
|
|
20230807,163900,621145250,5120,5120,5120,5120,0
|
|
20230807,163800,621145250,5120,5120,5120,5120,0
|
|
20230807,163700,621145250,5120,5120,5120,5120,0
|
|
20230807,163600,621145250,5120,5120,5120,5120,0
|
|
20230807,163500,621145250,5120,5120,5120,5120,0
|
|
20230807,163400,621145250,5120,5120,5120,5120,955
|
|
20230807,163300,621145250,5120,5120,5120,5120,0
|
|
20230807,163200,621145250,5120,5120,5120,5120,0
|
|
20230807,163100,621145250,5120,5120,5120,5120,0
|
|
20230807,163000,621145250,5120,5120,5120,5120,0
|
|
20230807,162900,621145250,5120,5120,5120,5120,0
|
|
20230807,162800,621145250,5120,5120,5120,5120,0
|
|
20230807,162700,621145250,5120,5120,5120,5120,0
|
|
20230807,162600,621145250,5120,5120,5120,5120,0
|
|
20230807,162500,621145250,5120,5120,5120,5120,0
|
|
20230807,162400,621145250,5120,5120,5120,5120,0
|
|
20230807,162300,621145250,5120,5120,5120,5120,0
|
|
20230807,162200,621145250,5120,5120,5120,5120,0
|
|
20230807,162100,621145250,5120,5120,5120,5120,0
|
|
20230807,162000,621145250,5120,5120,5120,5120,0
|
|
20230807,161900,621145250,5120,5120,5120,5120,0
|
|
20230807,161800,621145250,5120,5120,5120,5120,0
|
|
20230807,161700,621145250,5120,5120,5120,5120,0
|
|
20230807,161600,621145250,5120,5120,5120,5120,0
|
|
20230807,161500,621145250,5120,5120,5120,5120,0
|
|
20230807,161400,621145250,5120,5120,5120,5120,0
|
|
20230807,161300,621145250,5120,5120,5120,5120,0
|
|
20230807,161200,621145250,5120,5120,5120,5120,0
|
|
20230807,161100,621145250,5120,5120,5120,5120,0
|
|
20230807,161000,621145250,5120,5120,5120,5120,0
|
|
20230807,160900,621145250,5120,5120,5120,5120,0
|
|
20230807,160800,621145250,5120,5120,5120,5120,0
|
|
20230807,160700,621145250,5120,5120,5120,5120,0
|
|
20230807,160600,621145250,5120,5120,5120,5120,0
|
|
20230807,160500,621145250,5120,5120,5120,5120,0
|
|
20230807,160400,621145250,5120,5120,5120,5120,955
|
|
20230807,160300,621145250,5120,5120,5120,5120,0
|
|
20230807,160200,621145250,5120,5120,5120,5120,0
|
|
20230807,160100,621145250,5120,5120,5120,5120,0
|
|
20230807,160000,621145250,5120,5120,5120,5120,0
|
|
20230807,155900,621145250,5120,5120,5120,5120,0
|
|
20230807,155800,621145250,5120,5120,5120,5120,0
|
|
20230807,155700,621145250,5120,5120,5120,5120,0
|
|
20230807,155600,621145250,5120,5120,5120,5120,0
|
|
20230807,155500,621145250,5120,5120,5120,5120,0
|
|
20230807,155400,621145250,5120,5120,5120,5120,0
|
|
20230807,155300,621145250,5120,5120,5120,5120,0
|
|
20230807,155200,621145250,5120,5120,5120,5120,0
|
|
20230807,155100,621145250,5120,5120,5120,5120,0
|
|
20230807,155000,621145250,5120,5120,5120,5120,0
|
|
20230807,154900,621145250,5120,5120,5120,5120,0
|
|
20230807,154800,621145250,5120,5120,5120,5120,0
|
|
20230807,154700,621145250,5120,5120,5120,5120,0
|
|
20230807,154600,621145250,5120,5120,5120,5120,0
|
|
20230807,154500,621145250,5120,5120,5120,5120,0
|
|
20230807,154400,621145250,5120,5120,5120,5120,0
|
|
20230807,154300,621145250,5120,5120,5120,5120,0
|
|
20230807,154200,621145250,5120,5120,5120,5120,0
|
|
20230807,154100,621145250,5120,5120,5120,5120,0
|
|
20230807,154000,621145250,5120,5120,5120,5120,0
|
|
20230807,153900,621145250,5120,5120,5120,5120,0
|
|
20230807,153800,621145250,5120,5120,5120,5120,0
|
|
20230807,153700,621145250,5120,5120,5120,5120,0
|
|
20230807,153600,621145250,5120,5120,5120,5120,0
|
|
20230807,153500,621145250,5120,5120,5120,5120,0
|
|
20230807,153400,621145250,5120,5120,5120,5120,955
|
|
20230807,153300,621145250,5120,5120,5120,5120,0
|
|
20230807,153200,621145250,5120,5120,5120,5120,0
|
|
20230807,153100,621145250,5120,5120,5120,5120,0
|
|
20230807,153000,621145250,5120,5120,5120,5120,955
|
|
20230807,152900,616255650,5090,5090,5090,5090,0
|
|
20230807,152800,616255650,5090,5090,5090,5090,0
|
|
20230807,152700,616255650,5090,5090,5090,5090,0
|
|
20230807,152600,616255650,5090,5090,5090,5090,0
|
|
20230807,152500,616255650,5090,5090,5090,5090,0
|
|
20230807,152400,616255650,5090,5090,5090,5090,0
|
|
20230807,152300,616255650,5090,5090,5090,5090,0
|
|
20230807,152200,616255650,5090,5090,5090,5090,0
|
|
20230807,152100,616255650,5090,5090,5090,5090,0
|
|
20230807,152000,616255650,5090,5090,5090,5090,0
|
|
20230807,151900,616255650,5090,5090,5120,5090,158
|
|
20230807,151800,615451280,5090,5100,5100,5090,154
|
|
20230807,151700,614666870,5100,5100,5100,5100,62
|
|
20230807,151600,614350670,5100,5120,5130,5100,2067
|
|
20230807,151500,603763850,5130,5100,5130,5100,41
|
|
20230807,151400,603554690,5120,5120,5120,5120,100
|
|
20230807,151300,603042690,5120,5120,5120,5120,514
|
|
20230807,151200,600411010,5120,5110,5120,5110,580
|
|
20230807,151100,597441650,5110,5110,5110,5110,350
|
|
20230807,151000,595653150,5110,5110,5110,5110,0
|
|
20230807,150900,595653150,5110,5090,5110,5090,4
|
|
20230807,150800,595632730,5100,5090,5100,5090,800
|
|
20230807,150700,591554210,5090,5090,5090,5090,50
|
|
20230807,150600,591299710,5090,5090,5090,5090,248
|
|
20230807,150500,590037390,5090,5090,5090,5090,50
|
|
20230807,150400,589782890,5090,5090,5090,5090,7
|
|
20230807,150300,589747260,5090,5090,5090,5090,200
|
|
20230807,150200,588729260,5080,5080,5090,5080,67
|
|
20230807,150100,588388880,5080,5080,5080,5080,0
|
|
20230807,150000,588388880,5080,5080,5080,5080,393
|
|
20230807,145900,586392440,5080,5080,5080,5070,62
|
|
20230807,145800,586077540,5080,5080,5080,5080,0
|
|
20230807,145700,586077540,5080,5080,5080,5080,0
|
|
20230807,145600,586077540,5080,5080,5080,5080,0
|
|
20230807,145500,586077540,5080,5080,5080,5080,0
|
|
20230807,145400,586077540,5080,5080,5080,5080,0
|
|
20230807,145300,586077540,5080,5080,5080,5080,0
|
|
20230807,145200,586077540,5080,5080,5080,5080,0
|
|
20230807,145100,586077540,5080,5080,5080,5080,0
|
|
20230807,145000,586077540,5080,5080,5080,5080,0
|
|
20230807,144900,586077540,5080,5080,5080,5080,0
|
|
20230807,144800,586077540,5080,5080,5080,5080,1
|
|
20230807,144700,586072460,5080,5080,5080,5080,0
|
|
20230807,144600,586072460,5080,5080,5080,5080,0
|
|
20230807,144500,586072460,5080,5080,5080,5080,1
|
|
20230807,144400,586067380,5060,5060,5060,5060,0
|
|
20230807,144300,586067380,5060,5070,5070,5050,3056
|
|
20230807,144200,570614160,5070,5070,5070,5070,23
|
|
20230807,144100,570497550,5070,5060,5070,5060,75
|
|
20230807,144000,570117850,5070,5070,5070,5070,562
|
|
20230807,143900,567268510,5060,5060,5060,5060,0
|
|
20230807,143800,567268510,5060,5060,5060,5060,0
|
|
20230807,143700,567268510,5060,5060,5060,5060,142
|
|
20230807,143600,566549990,5050,5060,5060,5050,590
|
|
20230807,143500,563565490,5060,5060,5060,5060,1079
|
|
20230807,143400,558105750,5060,5060,5060,5060,0
|
|
20230807,143300,558105750,5060,5060,5060,5060,444
|
|
20230807,143200,555859110,5060,5060,5060,5060,1000
|
|
20230807,143100,550799110,5060,5060,5060,5060,1001
|
|
20230807,143000,545734050,5070,5070,5070,5070,1526
|
|
20230807,142900,537997230,5090,5090,5090,5090,33
|
|
20230807,142800,537829260,5070,5070,5070,5070,0
|
|
20230807,142700,537829260,5070,5070,5070,5070,918
|
|
20230807,142600,533175000,5060,5060,5060,5060,0
|
|
20230807,142500,533175000,5060,5050,5060,5050,1287
|
|
20230807,142400,526664200,5050,5050,5050,5050,200
|
|
20230807,142300,525654200,5050,5050,5050,5050,0
|
|
20230807,142200,525654200,5050,5050,5050,5050,1000
|
|
20230807,142100,520604200,5050,5050,5050,5050,60
|
|
20230807,142000,520301200,5050,5060,5060,5050,805
|
|
20230807,141900,516228710,5070,5070,5070,5070,0
|
|
20230807,141800,516228710,5070,5070,5070,5070,0
|
|
20230807,141700,516228710,5070,5070,5070,5070,0
|
|
20230807,141600,516228710,5070,5070,5070,5070,0
|
|
20230807,141500,516228710,5070,5070,5070,5070,10
|
|
20230807,141400,516178010,5070,5070,5070,5070,0
|
|
20230807,141300,516178010,5070,5070,5070,5070,1072
|
|
20230807,141200,510742970,5090,5090,5090,5090,19
|
|
20230807,141100,510646260,5090,5090,5090,5090,0
|
|
20230807,141000,510646260,5090,5090,5090,5090,0
|
|
20230807,140900,510646260,5090,5090,5090,5090,4
|
|
20230807,140800,510625900,5090,5090,5090,5090,0
|
|
20230807,140700,510625900,5090,5090,5090,5090,0
|
|
20230807,140600,510625900,5090,5090,5090,5090,100
|
|
20230807,140500,510116900,5070,5070,5070,5070,2
|
|
20230807,140400,510106760,5090,5090,5090,5090,0
|
|
20230807,140300,510106760,5090,5090,5090,5090,0
|
|
20230807,140200,510106760,5090,5090,5090,5090,0
|
|
20230807,140100,510106760,5090,5090,5090,5090,0
|
|
20230807,140000,510106760,5090,5090,5090,5090,0
|
|
20230807,135900,510106760,5090,5090,5090,5090,0
|
|
20230807,135800,510106760,5090,5090,5090,5090,0
|
|
20230807,135700,510106760,5090,5090,5090,5090,0
|
|
20230807,135600,510106760,5090,5070,5090,5070,5
|
|
20230807,135500,510081340,5050,5050,5050,5050,5
|
|
20230807,135400,510056090,5050,5050,5050,5050,20
|
|
20230807,135300,509955090,5050,5060,5060,5050,239
|
|
20230807,135200,508746250,5050,5080,5080,5050,851
|
|
20230807,135100,504440660,5090,5090,5090,5090,1
|
|
20230807,135000,504435570,5040,5040,5040,5040,0
|
|
20230807,134900,504435570,5040,5040,5040,5040,0
|
|
20230807,134800,504435570,5040,5040,5040,5040,26
|
|
20230807,134700,504304530,5040,5070,5070,5040,3001
|
|
20230807,134600,489136520,5090,5090,5090,5090,0
|
|
20230807,134500,489136520,5090,5090,5090,5090,78
|
|
20230807,134400,488739500,5090,5080,5090,5080,101
|
|
20230807,134300,488226410,5070,5070,5070,5070,290
|
|
20230807,134200,486756110,5090,5090,5090,5090,33
|
|
20230807,134100,486588140,5090,5090,5090,5090,0
|
|
20230807,134000,486588140,5090,5090,5090,5090,0
|
|
20230807,133900,486588140,5090,5090,5090,5090,1
|
|
20230807,133800,486583050,5070,5070,5070,5070,0
|
|
20230807,133700,486583050,5070,5070,5070,5070,0
|
|
20230807,133600,486583050,5070,5070,5070,5070,0
|
|
20230807,133500,486583050,5070,5070,5070,5070,0
|
|
20230807,133400,486583050,5070,5070,5070,5070,0
|
|
20230807,133300,486583050,5070,5070,5070,5070,200
|
|
20230807,133200,485569050,5090,5090,5090,5090,18
|
|
20230807,133100,485477430,5090,5090,5090,5090,5
|
|
20230807,133000,485451980,5090,5090,5090,5090,0
|
|
20230807,132900,485451980,5090,5090,5090,5090,10
|
|
20230807,132800,485401080,5090,5070,5090,5070,104
|
|
20230807,132700,484871800,5090,5090,5090,5090,0
|
|
20230807,132600,484871800,5090,5070,5090,5070,201
|
|
20230807,132500,483852710,5070,5070,5070,5070,0
|
|
20230807,132400,483852710,5070,5070,5070,5070,0
|
|
20230807,132300,483852710,5070,5070,5070,5070,0
|
|
20230807,132200,483852710,5070,5080,5080,5070,1501
|
|
20230807,132100,476242630,5070,5070,5070,5070,0
|
|
20230807,132000,476242630,5070,5070,5070,5070,4
|
|
20230807,131900,476222350,5070,5070,5070,5070,0
|
|
20230807,131800,476222350,5070,5070,5070,5070,125
|
|
20230807,131700,475588600,5090,5060,5090,5060,260
|
|
20230807,131600,474271230,5050,5090,5090,5050,5609
|
|
20230807,131500,445842000,5090,5090,5090,5090,2
|
|
20230807,131400,445831820,5100,5100,5100,5100,0
|
|
20230807,131300,445831820,5100,5100,5100,5100,0
|
|
20230807,131200,445831820,5100,5100,5100,5100,350
|
|
20230807,131100,444046820,5090,5090,5090,5090,0
|
|
20230807,131000,444046820,5090,5090,5090,5090,110
|
|
20230807,130900,443486920,5100,5100,5100,5100,0
|
|
20230807,130800,443486920,5100,5100,5100,5100,8
|
|
20230807,130700,443446120,5100,5100,5100,5100,0
|
|
20230807,130600,443446120,5100,5100,5100,5100,10
|
|
20230807,130500,443395120,5110,5110,5110,5110,0
|
|
20230807,130400,443395120,5110,5110,5110,5110,0
|
|
20230807,130300,443395120,5110,5110,5110,5110,34
|
|
20230807,130200,443221380,5100,5100,5100,5100,0
|
|
20230807,130100,443221380,5100,5100,5100,5100,0
|
|
20230807,130000,443221380,5100,5100,5100,5100,0
|
|
20230807,125900,443221380,5100,5100,5100,5100,0
|
|
20230807,125800,443221380,5100,5100,5100,5100,0
|
|
20230807,125700,443221380,5100,5100,5100,5100,0
|
|
20230807,125600,443221380,5100,5100,5100,5100,0
|
|
20230807,125500,443221380,5100,5100,5100,5100,0
|
|
20230807,125400,443221380,5100,5100,5100,5100,0
|
|
20230807,125300,443221380,5100,5110,5110,5100,700
|
|
20230807,125200,439645530,5120,5120,5120,5120,34
|
|
20230807,125100,439471450,5120,5120,5120,5120,0
|
|
20230807,125000,439471450,5120,5120,5120,5120,0
|
|
20230807,124900,439471450,5120,5120,5120,5120,0
|
|
20230807,124800,439471450,5120,5120,5120,5120,0
|
|
20230807,124700,439471450,5120,5120,5120,5120,0
|
|
20230807,124600,439471450,5120,5120,5120,5120,0
|
|
20230807,124500,439471450,5120,5120,5120,5120,0
|
|
20230807,124400,439471450,5120,5120,5120,5120,0
|
|
20230807,124300,439471450,5120,5120,5120,5120,0
|
|
20230807,124200,439471450,5120,5120,5120,5120,0
|
|
20230807,124100,439471450,5120,5120,5120,5120,0
|
|
20230807,124000,439471450,5120,5120,5120,5120,0
|
|
20230807,123900,439471450,5120,5120,5120,5120,0
|
|
20230807,123800,439471450,5120,5120,5120,5120,117
|
|
20230807,123700,438872410,5120,5120,5120,5120,0
|
|
20230807,123600,438872410,5120,5120,5120,5120,36
|
|
20230807,123500,438688090,5120,5120,5120,5120,644
|
|
20230807,123400,435390810,5080,5080,5080,5080,0
|
|
20230807,123300,435390810,5080,5080,5080,5080,0
|
|
20230807,123200,435390810,5080,5080,5080,5080,0
|
|
20230807,123100,435390810,5080,5080,5080,5080,0
|
|
20230807,123000,435390810,5080,5080,5080,5080,0
|
|
20230807,122900,435390810,5080,5080,5080,5080,0
|
|
20230807,122800,435390810,5080,5080,5080,5080,1
|
|
20230807,122700,435385730,5070,5070,5070,5070,0
|
|
20230807,122600,435385730,5070,5070,5070,5070,0
|
|
20230807,122500,435385730,5070,5070,5070,5070,0
|
|
20230807,122400,435385730,5070,5100,5100,5070,1756
|
|
20230807,122300,426460420,5110,5110,5110,5110,0
|
|
20230807,122200,426460420,5110,5110,5110,5110,0
|
|
20230807,122100,426460420,5110,5100,5120,5100,742
|
|
20230807,122000,422672600,5110,5110,5110,5110,2
|
|
20230807,121900,422662380,5110,5110,5110,5110,0
|
|
20230807,121800,422662380,5110,5110,5110,5110,1
|
|
20230807,121700,422657270,5120,5120,5120,5120,0
|
|
20230807,121600,422657270,5120,5120,5120,5120,1
|
|
20230807,121500,422652150,5110,5110,5110,5110,0
|
|
20230807,121400,422652150,5110,5110,5110,5110,0
|
|
20230807,121300,422652150,5110,5110,5110,5110,0
|
|
20230807,121200,422652150,5110,5110,5110,5110,0
|
|
20230807,121100,422652150,5110,5110,5110,5110,0
|
|
20230807,121000,422652150,5110,5110,5110,5110,0
|
|
20230807,120900,422652150,5110,5110,5110,5110,20
|
|
20230807,120800,422549950,5110,5110,5110,5110,0
|
|
20230807,120700,422549950,5110,5110,5110,5110,50
|
|
20230807,120600,422294450,5110,5110,5110,5110,27
|
|
20230807,120500,422156480,5120,5120,5120,5120,33
|
|
20230807,120400,421987520,5110,5110,5110,5110,0
|
|
20230807,120300,421987520,5110,5110,5110,5110,1
|
|
20230807,120200,421982410,5110,5110,5110,5110,0
|
|
20230807,120100,421982410,5110,5110,5110,5110,0
|
|
20230807,120000,421982410,5110,5110,5110,5110,0
|
|
20230807,115900,421982410,5110,5110,5110,5110,0
|
|
20230807,115800,421982410,5110,5110,5110,5110,10
|
|
20230807,115700,421931310,5120,5120,5120,5120,0
|
|
20230807,115600,421931310,5120,5120,5120,5120,2
|
|
20230807,115500,421921070,5120,5120,5120,5120,60
|
|
20230807,115400,421613870,5130,5130,5130,5130,0
|
|
20230807,115300,421613870,5130,5130,5130,5130,0
|
|
20230807,115200,421613870,5130,5130,5130,5130,0
|
|
20230807,115100,421613870,5130,5130,5130,5130,0
|
|
20230807,115000,421613870,5130,5130,5130,5130,0
|
|
20230807,114900,421613870,5130,5130,5130,5130,0
|
|
20230807,114800,421613870,5130,5130,5130,5130,0
|
|
20230807,114700,421613870,5130,5130,5130,5130,0
|
|
20230807,114600,421613870,5130,5130,5130,5130,0
|
|
20230807,114500,421613870,5130,5110,5130,5110,3
|
|
20230807,114400,421598520,5130,5130,5130,5130,60
|
|
20230807,114300,421290720,5130,5130,5130,5130,9
|
|
20230807,114200,421244550,5120,5120,5120,5120,111
|
|
20230807,114100,420676230,5120,5120,5120,5120,0
|
|
20230807,114000,420676230,5120,5120,5120,5120,33
|
|
20230807,113900,420507270,5120,5100,5120,5100,7
|
|
20230807,113800,420471550,5120,5120,5120,5120,0
|
|
20230807,113700,420471550,5120,5120,5120,5120,0
|
|
20230807,113600,420471550,5120,5120,5120,5120,0
|
|
20230807,113500,420471550,5120,5120,5120,5120,2
|
|
20230807,113400,420461310,5120,5120,5120,5120,0
|
|
20230807,113300,420461310,5120,5120,5120,5120,20
|
|
20230807,113200,420358910,5120,5120,5120,5120,0
|
|
20230807,113100,420358910,5120,5090,5120,5090,1201
|
|
20230807,113000,414245790,5110,5100,5110,5100,28
|
|
20230807,112900,414102980,5090,5110,5110,5090,1300
|
|
20230807,112800,407485960,5110,5110,5110,5110,0
|
|
20230807,112700,407485960,5110,5110,5110,5110,99
|
|
20230807,112600,406980070,5110,5100,5110,5100,650
|
|
20230807,112500,403660070,5110,5110,5110,5110,1
|
|
20230807,112400,403654960,5110,5110,5110,5110,100
|
|
20230807,112300,403143960,5110,5110,5110,5110,1
|
|
20230807,112200,403138850,5100,5100,5100,5100,0
|
|
20230807,112100,403138850,5100,5100,5100,5100,944
|
|
20230807,112000,398324450,5100,5100,5100,5100,1006
|
|
20230807,111900,393193850,5070,5070,5070,5070,0
|
|
20230807,111800,393193850,5070,5070,5070,5070,0
|
|
20230807,111700,393193850,5070,5070,5070,5070,0
|
|
20230807,111600,393193850,5070,5070,5070,5070,0
|
|
20230807,111500,393193850,5070,5070,5070,5070,0
|
|
20230807,111400,393193850,5070,5070,5070,5070,200
|
|
20230807,111300,392179850,5070,5070,5070,5070,0
|
|
20230807,111200,392179850,5070,5070,5070,5070,500
|
|
20230807,111100,389644850,5100,5100,5100,5100,0
|
|
20230807,111000,389644850,5100,5100,5100,5100,0
|
|
20230807,110900,389644850,5100,5100,5100,5100,0
|
|
20230807,110800,389644850,5100,5100,5100,5100,0
|
|
20230807,110700,389644850,5100,5100,5100,5100,66
|
|
20230807,110600,389308250,5100,5100,5100,5100,0
|
|
20230807,110500,389308250,5100,5100,5100,5100,0
|
|
20230807,110400,389308250,5100,5100,5100,5100,1
|
|
20230807,110300,389303150,5090,5090,5090,5090,1
|
|
20230807,110200,389298060,5050,5050,5050,5050,0
|
|
20230807,110100,389298060,5050,5050,5050,5050,0
|
|
20230807,110000,389298060,5050,5050,5050,5050,60
|
|
20230807,105900,388995060,5050,5050,5050,5050,96
|
|
20230807,105800,388510260,5060,5070,5070,5060,900
|
|
20230807,105700,383951530,5060,5100,5100,5060,1887
|
|
20230807,105600,374385960,5110,5110,5110,5110,0
|
|
20230807,105500,374385960,5110,5100,5110,5100,372
|
|
20230807,105400,372485050,5110,5110,5110,5110,0
|
|
20230807,105300,372485050,5110,5110,5110,5110,3
|
|
20230807,105200,372469720,5080,5080,5080,5080,0
|
|
20230807,105100,372469720,5080,5080,5080,5080,0
|
|
20230807,105000,372469720,5080,5080,5080,5080,0
|
|
20230807,104900,372469720,5080,5080,5080,5080,0
|
|
20230807,104800,372469720,5080,5080,5080,5080,45
|
|
20230807,104700,372241120,5080,5080,5080,5080,0
|
|
20230807,104600,372241120,5080,5080,5080,5080,5
|
|
20230807,104500,372215720,5110,5110,5110,5110,1
|
|
20230807,104400,372210610,5110,5110,5110,5110,0
|
|
20230807,104300,372210610,5110,5110,5110,5110,1
|
|
20230807,104200,372205500,5110,5110,5110,5110,0
|
|
20230807,104100,372205500,5110,5110,5110,5110,0
|
|
20230807,104000,372205500,5110,5110,5110,5110,1
|
|
20230807,103900,372200390,5080,5090,5090,5080,57
|
|
20230807,103800,371910510,5050,5080,5080,5050,681
|
|
20230807,103700,368463350,5090,5090,5090,5090,7
|
|
20230807,103600,368427720,5090,5090,5090,5090,0
|
|
20230807,103500,368427720,5090,5090,5090,5090,1
|
|
20230807,103400,368422630,5090,5110,5110,5070,3412
|
|
20230807,103300,351050910,5110,5110,5110,5110,0
|
|
20230807,103200,351050910,5110,5120,5120,5110,453
|
|
20230807,103100,348735750,5130,5140,5160,5130,484
|
|
20230807,103000,346252160,5170,5170,5170,5170,0
|
|
20230807,102900,346252160,5170,5170,5170,5170,0
|
|
20230807,102800,346252160,5170,5170,5170,5170,100
|
|
20230807,102700,345735160,5140,5140,5140,5140,14
|
|
20230807,102600,345663200,5130,5130,5130,5130,1800
|
|
20230807,102500,336429200,5130,5130,5130,5130,0
|
|
20230807,102400,336429200,5130,5130,5130,5130,350
|
|
20230807,102300,334633700,5170,5170,5170,5170,96
|
|
20230807,102200,334137380,5180,5150,5180,5150,155
|
|
20230807,102100,333336110,5150,5150,5150,5150,500
|
|
20230807,102000,330761110,5150,5140,5150,5140,151
|
|
20230807,101900,329984900,5130,5130,5130,5130,501
|
|
20230807,101800,327414770,5120,5120,5120,5120,399
|
|
20230807,101700,325371890,5120,5120,5120,5120,200
|
|
20230807,101600,324347890,5120,5110,5120,5110,20
|
|
20230807,101500,324245590,5100,5100,5100,5100,1297
|
|
20230807,101400,317630890,5100,5100,5100,5100,0
|
|
20230807,101300,317630890,5100,5100,5100,5100,5
|
|
20230807,101200,317605390,5090,5090,5090,5090,0
|
|
20230807,101100,317605390,5090,5090,5090,5090,0
|
|
20230807,101000,317605390,5090,5090,5090,5090,0
|
|
20230807,100900,317605390,5090,5090,5090,5090,953
|
|
20230807,100800,312754620,5100,5100,5100,5100,39
|
|
20230807,100700,312555720,5090,5090,5090,5090,5
|
|
20230807,100600,312530270,5090,5090,5090,5090,5
|
|
20230807,100500,312504820,5100,5100,5100,5100,0
|
|
20230807,100400,312504820,5100,5100,5100,5100,10
|
|
20230807,100300,312453820,5090,5100,5100,5090,10
|
|
20230807,100200,312402860,5100,5100,5100,5100,49
|
|
20230807,100100,312152960,5100,5100,5100,5100,1
|
|
20230807,100000,312147860,5100,5100,5100,5100,10
|
|
20230807,095900,312096860,5090,5090,5090,5090,125
|
|
20230807,095800,311460610,5080,5070,5080,5070,2862
|
|
20230807,095700,296934860,5070,5070,5070,5070,0
|
|
20230807,095600,296934860,5070,5070,5070,5070,13
|
|
20230807,095500,296868950,5060,5060,5060,5060,0
|
|
20230807,095400,296868950,5060,5050,5060,5050,1438
|
|
20230807,095300,289607010,5040,5030,5040,5030,1031
|
|
20230807,095200,284416090,5030,5030,5030,5030,0
|
|
20230807,095100,284416090,5030,5030,5030,5030,1
|
|
20230807,095000,284411060,5030,5030,5030,5030,534
|
|
20230807,094900,281725040,5040,5050,5050,5040,2
|
|
20230807,094800,281714950,5040,5040,5040,5030,549
|
|
20230807,094700,278953340,5050,5050,5050,5050,0
|
|
20230807,094600,278953340,5050,5050,5050,5050,0
|
|
20230807,094500,278953340,5050,5050,5050,5050,565
|
|
20230807,094400,276100090,5050,5040,5050,5040,1149
|
|
20230807,094300,270302040,5040,5040,5040,5040,50
|
|
20230807,094200,270050040,5040,5040,5040,5040,10
|
|
20230807,094100,269999640,5050,5030,5050,5030,119
|
|
20230807,094000,269399560,5050,5030,5050,5030,1000
|
|
20230807,093900,264355240,5020,5030,5030,5020,53
|
|
20230807,093800,264089040,5030,5010,5030,5000,1232
|
|
20230807,093700,257928850,5020,5020,5020,5020,2000
|
|
20230807,093600,247888850,5030,5030,5030,5030,0
|
|
20230807,093500,247888850,5030,5010,5030,5000,166
|
|
20230807,093400,247055810,5030,5020,5030,5020,1401
|
|
20230807,093300,240018780,5030,5030,5030,5030,1
|
|
20230807,093200,240013750,5030,5020,5030,5020,499
|
|
20230807,093100,237508760,5020,5020,5020,5020,0
|
|
20230807,093000,237508760,5020,5010,5020,5010,15
|
|
20230807,092900,237433510,5020,5010,5020,5010,41
|
|
20230807,092800,237227710,5020,5020,5020,5020,0
|
|
20230807,092700,237227710,5020,5020,5020,5020,0
|
|
20230807,092600,237227710,5020,5020,5020,5020,110
|
|
20230807,092500,236675510,5020,5000,5020,4995,453
|
|
20230807,092400,234412740,5000,5000,5000,5000,101
|
|
20230807,092300,233907740,5030,5020,5030,5020,2
|
|
20230807,092200,233897690,4995,5020,5020,4995,652
|
|
20230807,092100,230636860,5000,5040,5040,5000,1591
|
|
20230807,092000,222671600,5040,5040,5040,5040,0
|
|
20230807,091900,222671600,5040,5030,5040,5030,249
|
|
20230807,091800,221419120,5040,5030,5040,5030,41
|
|
20230807,091700,221212640,5030,5020,5040,5020,164
|
|
20230807,091600,220387740,5010,5000,5010,5000,379
|
|
20230807,091500,218492390,4995,4995,4995,4995,25
|
|
20230807,091400,218367515,4990,5020,5020,4990,6056
|
|
20230807,091300,188095250,5010,5020,5020,5010,13
|
|
20230807,091200,188030100,5000,5010,5010,5000,3898
|
|
20230807,091100,168534830,5000,5020,5020,5000,2213
|
|
20230807,091000,157452340,5030,5020,5030,5020,649
|
|
20230807,090900,154194260,5020,5020,5020,5020,2562
|
|
20230807,090800,141333020,5020,5020,5030,5020,262
|
|
20230807,090700,140017380,5020,5040,5040,5010,6693
|
|
20230807,090600,106357490,5030,5050,5050,5030,2610
|
|
20230807,090500,93219910,5050,5040,5050,5030,2439
|
|
20230807,090400,80936220,5050,5100,5100,5050,1399
|
|
20230807,090300,73850790,5130,5130,5130,5130,248
|
|
20230807,090200,72578550,5130,5110,5140,5100,900
|
|
20230807,090100,67978330,5110,5180,5220,5110,6578
|
|
20230807,090000,34052210,5180,5150,5360,5150,6549
|