621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191800,200533380,5860,5860,5860,5860,439
|
|
20230801,191700,200533380,5860,5860,5860,5860,0
|
|
20230801,191600,200533380,5860,5860,5860,5860,0
|
|
20230801,191500,200533380,5860,5860,5860,5860,0
|
|
20230801,191400,200533380,5860,5860,5860,5860,0
|
|
20230801,191300,200533380,5860,5860,5860,5860,0
|
|
20230801,191200,200533380,5860,5860,5860,5860,0
|
|
20230801,191100,200533380,5860,5860,5860,5860,0
|
|
20230801,191000,200533380,5860,5860,5860,5860,0
|
|
20230801,190900,200533380,5860,5860,5860,5860,0
|
|
20230801,190800,200533380,5860,5860,5860,5860,0
|
|
20230801,190700,200533380,5860,5860,5860,5860,0
|
|
20230801,190600,200533380,5860,5860,5860,5860,0
|
|
20230801,190500,200533380,5860,5860,5860,5860,0
|
|
20230801,190400,200533380,5860,5860,5860,5860,0
|
|
20230801,190300,200533380,5860,5860,5860,5860,0
|
|
20230801,190200,200533380,5860,5860,5860,5860,0
|
|
20230801,190100,200533380,5860,5860,5860,5860,0
|
|
20230801,190000,200533380,5860,5860,5860,5860,0
|
|
20230801,185900,200533380,5860,5860,5860,5860,0
|
|
20230801,185800,200533380,5860,5860,5860,5860,0
|
|
20230801,185700,200533380,5860,5860,5860,5860,0
|
|
20230801,185600,200533380,5860,5860,5860,5860,0
|
|
20230801,185500,200533380,5860,5860,5860,5860,0
|
|
20230801,185400,200533380,5860,5860,5860,5860,0
|
|
20230801,185300,200533380,5860,5860,5860,5860,0
|
|
20230801,185200,200533380,5860,5860,5860,5860,0
|
|
20230801,185100,200533380,5860,5860,5860,5860,0
|
|
20230801,185000,200533380,5860,5860,5860,5860,0
|
|
20230801,184900,200533380,5860,5860,5860,5860,0
|
|
20230801,184800,200533380,5860,5860,5860,5860,439
|
|
20230801,184700,200533380,5860,5860,5860,5860,0
|
|
20230801,184600,200533380,5860,5860,5860,5860,0
|
|
20230801,184500,200533380,5860,5860,5860,5860,0
|
|
20230801,184400,200533380,5860,5860,5860,5860,0
|
|
20230801,184300,200533380,5860,5860,5860,5860,0
|
|
20230801,184200,200533380,5860,5860,5860,5860,0
|
|
20230801,184100,200533380,5860,5860,5860,5860,0
|
|
20230801,184000,200533380,5860,5860,5860,5860,0
|
|
20230801,183900,200533380,5860,5860,5860,5860,0
|
|
20230801,183800,200533380,5860,5860,5860,5860,0
|
|
20230801,183700,200533380,5860,5860,5860,5860,0
|
|
20230801,183600,200533380,5860,5860,5860,5860,0
|
|
20230801,183500,200533380,5860,5860,5860,5860,0
|
|
20230801,183400,200533380,5860,5860,5860,5860,0
|
|
20230801,183300,200533380,5860,5860,5860,5860,0
|
|
20230801,183200,200533380,5860,5860,5860,5860,0
|
|
20230801,183100,200533380,5860,5860,5860,5860,0
|
|
20230801,183000,200533380,5860,5860,5860,5860,0
|
|
20230801,182900,200533380,5860,5860,5860,5860,0
|
|
20230801,182800,200533380,5860,5860,5860,5860,0
|
|
20230801,182700,200533380,5860,5860,5860,5860,0
|
|
20230801,182600,200533380,5860,5860,5860,5860,0
|
|
20230801,182500,200533380,5860,5860,5860,5860,0
|
|
20230801,182400,200533380,5860,5860,5860,5860,0
|
|
20230801,182300,200533380,5860,5860,5860,5860,0
|
|
20230801,182200,200533380,5860,5860,5860,5860,0
|
|
20230801,182100,200533380,5860,5860,5860,5860,0
|
|
20230801,182000,200533380,5860,5860,5860,5860,0
|
|
20230801,181900,200533380,5860,5860,5860,5860,0
|
|
20230801,181800,200533380,5860,5860,5860,5860,439
|
|
20230801,181700,200533380,5860,5860,5860,5860,0
|
|
20230801,181600,200533380,5860,5860,5860,5860,0
|
|
20230801,181500,200533380,5860,5860,5860,5860,0
|
|
20230801,181400,200533380,5860,5860,5860,5860,0
|
|
20230801,181300,200533380,5860,5860,5860,5860,0
|
|
20230801,181200,200533380,5860,5860,5860,5860,0
|
|
20230801,181100,200533380,5860,5860,5860,5860,0
|
|
20230801,181000,200533380,5860,5860,5860,5860,0
|
|
20230801,180900,200533380,5860,5860,5860,5860,0
|
|
20230801,180800,200533380,5860,5860,5860,5860,0
|
|
20230801,180700,200533380,5860,5860,5860,5860,0
|
|
20230801,180600,200533380,5860,5860,5860,5860,0
|
|
20230801,180500,200533380,5860,5860,5860,5860,0
|
|
20230801,180400,200533380,5860,5860,5860,5860,0
|
|
20230801,180300,200533380,5860,5860,5860,5860,0
|
|
20230801,180200,200533380,5860,5860,5860,5860,0
|
|
20230801,180100,200533380,5860,5860,5860,5860,0
|
|
20230801,180000,200533380,5860,5860,5860,5860,0
|
|
20230801,175900,200533380,5860,5860,5860,5860,0
|
|
20230801,175800,200533380,5860,5860,5860,5860,0
|
|
20230801,175700,200533380,5860,5860,5860,5860,0
|
|
20230801,175600,200533380,5860,5860,5860,5860,0
|
|
20230801,175500,200533380,5860,5860,5860,5860,0
|
|
20230801,175400,200533380,5860,5860,5860,5860,0
|
|
20230801,175300,200533380,5860,5860,5860,5860,0
|
|
20230801,175200,200533380,5860,5860,5860,5860,0
|
|
20230801,175100,200533380,5860,5860,5860,5860,0
|
|
20230801,175000,200533380,5860,5860,5860,5860,0
|
|
20230801,174900,200533380,5860,5860,5860,5860,0
|
|
20230801,174800,200533380,5860,5860,5860,5860,439
|
|
20230801,174700,200533380,5860,5860,5860,5860,0
|
|
20230801,174600,200533380,5860,5860,5860,5860,0
|
|
20230801,174500,200533380,5860,5860,5860,5860,0
|
|
20230801,174400,200533380,5860,5860,5860,5860,0
|
|
20230801,174300,200533380,5860,5860,5860,5860,0
|
|
20230801,174200,200533380,5860,5860,5860,5860,0
|
|
20230801,174100,200533380,5860,5860,5860,5860,0
|
|
20230801,174000,200533380,5860,5860,5860,5860,0
|
|
20230801,173900,200533380,5860,5860,5860,5860,0
|
|
20230801,173800,200533380,5860,5860,5860,5860,0
|
|
20230801,173700,200533380,5860,5860,5860,5860,0
|
|
20230801,173600,200533380,5860,5860,5860,5860,0
|
|
20230801,173500,200533380,5860,5860,5860,5860,0
|
|
20230801,173400,200533380,5860,5860,5860,5860,0
|
|
20230801,173300,200533380,5860,5860,5860,5860,0
|
|
20230801,173200,200533380,5860,5860,5860,5860,0
|
|
20230801,173100,200533380,5860,5860,5860,5860,0
|
|
20230801,173000,200533380,5860,5860,5860,5860,0
|
|
20230801,172900,200533380,5860,5860,5860,5860,0
|
|
20230801,172800,200533380,5860,5860,5860,5860,0
|
|
20230801,172700,200533380,5860,5860,5860,5860,0
|
|
20230801,172600,200533380,5860,5860,5860,5860,0
|
|
20230801,172500,200533380,5860,5860,5860,5860,0
|
|
20230801,172400,200533380,5860,5860,5860,5860,0
|
|
20230801,172300,200533380,5860,5860,5860,5860,0
|
|
20230801,172200,200533380,5860,5860,5860,5860,0
|
|
20230801,172100,200533380,5860,5860,5860,5860,0
|
|
20230801,172000,200533380,5860,5860,5860,5860,0
|
|
20230801,171900,200533380,5860,5860,5860,5860,0
|
|
20230801,171800,200533380,5860,5860,5860,5860,439
|
|
20230801,171700,200533380,5860,5860,5860,5860,0
|
|
20230801,171600,200533380,5860,5860,5860,5860,0
|
|
20230801,171500,200533380,5860,5860,5860,5860,0
|
|
20230801,171400,200533380,5860,5860,5860,5860,0
|
|
20230801,171300,200533380,5860,5860,5860,5860,0
|
|
20230801,171200,200533380,5860,5860,5860,5860,0
|
|
20230801,171100,200533380,5860,5860,5860,5860,0
|
|
20230801,171000,200533380,5860,5860,5860,5860,0
|
|
20230801,170900,200533380,5860,5860,5860,5860,0
|
|
20230801,170800,200533380,5860,5860,5860,5860,0
|
|
20230801,170700,200533380,5860,5860,5860,5860,0
|
|
20230801,170600,200533380,5860,5860,5860,5860,0
|
|
20230801,170500,200533380,5860,5860,5860,5860,0
|
|
20230801,170400,200533380,5860,5860,5860,5860,0
|
|
20230801,170300,200533380,5860,5860,5860,5860,0
|
|
20230801,170200,200533380,5860,5860,5860,5860,0
|
|
20230801,170100,200533380,5860,5860,5860,5860,0
|
|
20230801,170000,200533380,5860,5860,5860,5860,0
|
|
20230801,165900,200533380,5860,5860,5860,5860,0
|
|
20230801,165800,200533380,5860,5860,5860,5860,0
|
|
20230801,165700,200533380,5860,5860,5860,5860,0
|
|
20230801,165600,200533380,5860,5860,5860,5860,0
|
|
20230801,165500,200533380,5860,5860,5860,5860,0
|
|
20230801,165400,200533380,5860,5860,5860,5860,0
|
|
20230801,165300,200533380,5860,5860,5860,5860,0
|
|
20230801,165200,200533380,5860,5860,5860,5860,0
|
|
20230801,165100,200533380,5860,5860,5860,5860,0
|
|
20230801,165000,200533380,5860,5860,5860,5860,0
|
|
20230801,164900,200533380,5860,5860,5860,5860,0
|
|
20230801,164800,200533380,5860,5860,5860,5860,439
|
|
20230801,164700,200533380,5860,5860,5860,5860,0
|
|
20230801,164600,200533380,5860,5860,5860,5860,0
|
|
20230801,164500,200533380,5860,5860,5860,5860,0
|
|
20230801,164400,200533380,5860,5860,5860,5860,0
|
|
20230801,164300,200533380,5860,5860,5860,5860,0
|
|
20230801,164200,200533380,5860,5860,5860,5860,0
|
|
20230801,164100,200533380,5860,5860,5860,5860,0
|
|
20230801,164000,200533380,5860,5860,5860,5860,0
|
|
20230801,163900,200533380,5860,5860,5860,5860,0
|
|
20230801,163800,200533380,5860,5860,5860,5860,0
|
|
20230801,163700,200533380,5860,5860,5860,5860,0
|
|
20230801,163600,200533380,5860,5860,5860,5860,0
|
|
20230801,163500,200533380,5860,5860,5860,5860,0
|
|
20230801,163400,200533380,5860,5860,5860,5860,0
|
|
20230801,163300,200533380,5860,5860,5860,5860,0
|
|
20230801,163200,200533380,5860,5860,5860,5860,0
|
|
20230801,163100,200533380,5860,5860,5860,5860,0
|
|
20230801,163000,200533380,5860,5860,5860,5860,0
|
|
20230801,162900,200533380,5860,5860,5860,5860,0
|
|
20230801,162800,200533380,5860,5860,5860,5860,0
|
|
20230801,162700,200533380,5860,5860,5860,5860,0
|
|
20230801,162600,200533380,5860,5860,5860,5860,0
|
|
20230801,162500,200533380,5860,5860,5860,5860,0
|
|
20230801,162400,200533380,5860,5860,5860,5860,0
|
|
20230801,162300,200533380,5860,5860,5860,5860,0
|
|
20230801,162200,200533380,5860,5860,5860,5860,0
|
|
20230801,162100,200533380,5860,5860,5860,5860,0
|
|
20230801,162000,200533380,5860,5860,5860,5860,0
|
|
20230801,161900,200533380,5860,5860,5860,5860,0
|
|
20230801,161800,200533380,5860,5860,5860,5860,439
|
|
20230801,161700,200533380,5860,5860,5860,5860,0
|
|
20230801,161600,200533380,5860,5860,5860,5860,0
|
|
20230801,161500,200533380,5860,5860,5860,5860,0
|
|
20230801,161400,200533380,5860,5860,5860,5860,0
|
|
20230801,161300,200533380,5860,5860,5860,5860,0
|
|
20230801,161200,200533380,5860,5860,5860,5860,0
|
|
20230801,161100,200533380,5860,5860,5860,5860,0
|
|
20230801,161000,200533380,5860,5860,5860,5860,0
|
|
20230801,160900,200533380,5860,5860,5860,5860,0
|
|
20230801,160800,200533380,5860,5860,5860,5860,0
|
|
20230801,160700,200533380,5860,5860,5860,5860,0
|
|
20230801,160600,200533380,5860,5860,5860,5860,0
|
|
20230801,160500,200533380,5860,5860,5860,5860,0
|
|
20230801,160400,200533380,5860,5860,5860,5860,0
|
|
20230801,160300,200533380,5860,5860,5860,5860,0
|
|
20230801,160200,200533380,5860,5860,5860,5860,0
|
|
20230801,160100,200533380,5860,5860,5860,5860,0
|
|
20230801,160000,200533380,5860,5860,5860,5860,0
|
|
20230801,155900,200533380,5860,5860,5860,5860,0
|
|
20230801,155800,200533380,5860,5860,5860,5860,0
|
|
20230801,155700,200533380,5860,5860,5860,5860,0
|
|
20230801,155600,200533380,5860,5860,5860,5860,0
|
|
20230801,155500,200533380,5860,5860,5860,5860,0
|
|
20230801,155400,200533380,5860,5860,5860,5860,0
|
|
20230801,155300,200533380,5860,5860,5860,5860,0
|
|
20230801,155200,200533380,5860,5860,5860,5860,0
|
|
20230801,155100,200533380,5860,5860,5860,5860,0
|
|
20230801,155000,200533380,5860,5860,5860,5860,0
|
|
20230801,154900,200533380,5860,5860,5860,5860,0
|
|
20230801,154800,200533380,5860,5860,5860,5860,439
|
|
20230801,154700,200533380,5860,5860,5860,5860,0
|
|
20230801,154600,200533380,5860,5860,5860,5860,0
|
|
20230801,154500,200533380,5860,5860,5860,5860,0
|
|
20230801,154400,200533380,5860,5860,5860,5860,0
|
|
20230801,154300,200533380,5860,5860,5860,5860,0
|
|
20230801,154200,200533380,5860,5860,5860,5860,0
|
|
20230801,154100,200533380,5860,5860,5860,5860,0
|
|
20230801,154000,200533380,5860,5860,5860,5860,0
|
|
20230801,153900,200533380,5860,5860,5860,5860,0
|
|
20230801,153800,200533380,5860,5860,5860,5860,0
|
|
20230801,153700,200533380,5860,5860,5860,5860,0
|
|
20230801,153600,200533380,5860,5860,5860,5860,0
|
|
20230801,153500,200533380,5860,5860,5860,5860,0
|
|
20230801,153400,200533380,5860,5860,5860,5860,0
|
|
20230801,153300,200533380,5860,5860,5860,5860,0
|
|
20230801,153200,200533380,5860,5860,5860,5860,0
|
|
20230801,153100,200533380,5860,5860,5860,5860,0
|
|
20230801,153000,200533380,5860,5860,5860,5860,439
|
|
20230801,152900,197960840,5860,5860,5860,5860,0
|
|
20230801,152800,197960840,5860,5860,5860,5860,0
|
|
20230801,152700,197960840,5860,5860,5860,5860,0
|
|
20230801,152600,197960840,5860,5860,5860,5860,0
|
|
20230801,152500,197960840,5860,5860,5860,5860,0
|
|
20230801,152400,197960840,5860,5860,5860,5860,0
|
|
20230801,152300,197960840,5860,5860,5860,5860,0
|
|
20230801,152200,197960840,5860,5860,5860,5860,0
|
|
20230801,152100,197960840,5860,5860,5860,5860,0
|
|
20230801,152000,197960840,5860,5860,5860,5860,0
|
|
20230801,151900,197960840,5860,5860,5860,5860,35
|
|
20230801,151800,197755740,5860,5860,5860,5860,44
|
|
20230801,151700,197497900,5860,5860,5860,5860,41
|
|
20230801,151600,197257640,5860,5860,5860,5860,27
|
|
20230801,151500,197099420,5850,5850,5850,5850,5
|
|
20230801,151400,197070170,5850,5850,5850,5850,0
|
|
20230801,151300,197070170,5850,5850,5850,5850,70
|
|
20230801,151200,196660670,5850,5850,5850,5850,0
|
|
20230801,151100,196660670,5850,5850,5850,5850,0
|
|
20230801,151000,196660670,5850,5850,5850,5850,0
|
|
20230801,150900,196660670,5850,5840,5850,5840,166
|
|
20230801,150800,195689670,5840,5840,5840,5840,0
|
|
20230801,150700,195689670,5840,5840,5840,5840,0
|
|
20230801,150600,195689670,5840,5840,5840,5840,0
|
|
20230801,150500,195689670,5840,5840,5840,5840,8
|
|
20230801,150400,195642950,5850,5850,5850,5850,0
|
|
20230801,150300,195642950,5850,5850,5850,5850,0
|
|
20230801,150200,195642950,5850,5850,5850,5850,0
|
|
20230801,150100,195642950,5850,5850,5850,5850,403
|
|
20230801,150000,193285400,5850,5850,5850,5850,10
|
|
20230801,145900,193226900,5850,5850,5850,5850,0
|
|
20230801,145800,193226900,5850,5850,5850,5850,105
|
|
20230801,145700,192612650,5850,5840,5850,5840,51
|
|
20230801,145600,192314570,5840,5840,5840,5840,0
|
|
20230801,145500,192314570,5840,5840,5840,5840,2
|
|
20230801,145400,192302890,5840,5840,5840,5840,0
|
|
20230801,145300,192302890,5840,5840,5840,5840,0
|
|
20230801,145200,192302890,5840,5840,5840,5840,0
|
|
20230801,145100,192302890,5840,5840,5840,5840,1
|
|
20230801,145000,192297050,5840,5840,5840,5840,50
|
|
20230801,144900,192005050,5850,5850,5850,5850,0
|
|
20230801,144800,192005050,5850,5850,5850,5850,0
|
|
20230801,144700,192005050,5850,5850,5850,5850,10
|
|
20230801,144600,191946550,5850,5850,5850,5850,0
|
|
20230801,144500,191946550,5850,5850,5850,5850,0
|
|
20230801,144400,191946550,5850,5850,5850,5850,0
|
|
20230801,144300,191946550,5850,5850,5850,5850,0
|
|
20230801,144200,191946550,5850,5850,5850,5850,0
|
|
20230801,144100,191946550,5850,5850,5850,5850,0
|
|
20230801,144000,191946550,5850,5850,5850,5850,66
|
|
20230801,143900,191560450,5860,5850,5860,5850,2
|
|
20230801,143800,191548740,5860,5860,5860,5860,0
|
|
20230801,143700,191548740,5860,5860,5860,5860,0
|
|
20230801,143600,191548740,5860,5860,5860,5860,50
|
|
20230801,143500,191255740,5850,5850,5850,5850,160
|
|
20230801,143400,190319740,5860,5860,5860,5860,17
|
|
20230801,143300,190220120,5860,5860,5860,5860,1
|
|
20230801,143200,190214260,5860,5860,5860,5860,20
|
|
20230801,143100,190097060,5860,5860,5860,5860,0
|
|
20230801,143000,190097060,5860,5860,5860,5860,0
|
|
20230801,142900,190097060,5860,5860,5860,5860,0
|
|
20230801,142800,190097060,5860,5860,5860,5860,0
|
|
20230801,142700,190097060,5860,5860,5860,5860,0
|
|
20230801,142600,190097060,5860,5860,5860,5860,0
|
|
20230801,142500,190097060,5860,5860,5860,5860,1
|
|
20230801,142400,190091200,5840,5840,5840,5840,1
|
|
20230801,142300,190085360,5840,5840,5840,5840,1
|
|
20230801,142200,190079520,5860,5860,5860,5860,0
|
|
20230801,142100,190079520,5860,5860,5860,5860,0
|
|
20230801,142000,190079520,5860,5860,5860,5860,0
|
|
20230801,141900,190079520,5860,5860,5860,5860,0
|
|
20230801,141800,190079520,5860,5860,5860,5860,1
|
|
20230801,141700,190073660,5850,5850,5850,5850,0
|
|
20230801,141600,190073660,5850,5850,5850,5850,2
|
|
20230801,141500,190061960,5850,5850,5850,5850,0
|
|
20230801,141400,190061960,5850,5850,5850,5850,98
|
|
20230801,141300,189488660,5860,5860,5860,5860,10
|
|
20230801,141200,189430060,5860,5860,5860,5860,0
|
|
20230801,141100,189430060,5860,5860,5860,5860,1
|
|
20230801,141000,189424200,5850,5850,5850,5850,660
|
|
20230801,140900,185563200,5860,5860,5860,5860,0
|
|
20230801,140800,185563200,5860,5850,5860,5850,72
|
|
20230801,140700,185141990,5850,5850,5850,5850,0
|
|
20230801,140600,185141990,5850,5850,5850,5850,0
|
|
20230801,140500,185141990,5850,5850,5850,5850,0
|
|
20230801,140400,185141990,5850,5850,5850,5850,0
|
|
20230801,140300,185141990,5850,5850,5850,5850,0
|
|
20230801,140200,185141990,5850,5850,5850,5850,5
|
|
20230801,140100,185112740,5850,5850,5850,5850,215
|
|
20230801,140000,183854990,5860,5860,5860,5860,1
|
|
20230801,135900,183849130,5850,5850,5850,5850,0
|
|
20230801,135800,183849130,5850,5850,5850,5850,0
|
|
20230801,135700,183849130,5850,5850,5850,5850,0
|
|
20230801,135600,183849130,5850,5850,5850,5850,1
|
|
20230801,135500,183843280,5850,5850,5850,5850,0
|
|
20230801,135400,183843280,5850,5850,5850,5850,0
|
|
20230801,135300,183843280,5850,5850,5850,5850,10
|
|
20230801,135200,183784780,5850,5850,5850,5850,50
|
|
20230801,135100,183492280,5860,5860,5860,5860,128
|
|
20230801,135000,182742200,5860,5860,5860,5860,0
|
|
20230801,134900,182742200,5860,5860,5860,5860,0
|
|
20230801,134800,182742200,5860,5860,5860,5860,0
|
|
20230801,134700,182742200,5860,5860,5860,5860,1
|
|
20230801,134600,182736340,5870,5870,5870,5870,40
|
|
20230801,134500,182501540,5880,5880,5880,5880,0
|
|
20230801,134400,182501540,5880,5880,5880,5880,0
|
|
20230801,134300,182501540,5880,5880,5880,5880,100
|
|
20230801,134200,181913540,5860,5860,5860,5860,0
|
|
20230801,134100,181913540,5860,5860,5860,5860,100
|
|
20230801,134000,181327540,5860,5860,5860,5860,0
|
|
20230801,133900,181327540,5860,5860,5860,5860,0
|
|
20230801,133800,181327540,5860,5860,5860,5860,4
|
|
20230801,133700,181304100,5870,5870,5870,5870,0
|
|
20230801,133600,181304100,5870,5860,5870,5860,173
|
|
20230801,133500,180288670,5860,5850,5860,5850,889
|
|
20230801,133400,175088010,5850,5850,5850,5850,1000
|
|
20230801,133300,169238010,5860,5860,5860,5860,0
|
|
20230801,133200,169238010,5860,5860,5860,5860,0
|
|
20230801,133100,169238010,5860,5860,5860,5860,0
|
|
20230801,133000,169238010,5860,5860,5860,5860,1
|
|
20230801,132900,169232150,5850,5850,5850,5850,0
|
|
20230801,132800,169232150,5850,5850,5850,5850,0
|
|
20230801,132700,169232150,5850,5860,5860,5850,1000
|
|
20230801,132600,163378880,5870,5870,5870,5870,0
|
|
20230801,132500,163378880,5870,5870,5870,5870,0
|
|
20230801,132400,163378880,5870,5880,5880,5870,307
|
|
20230801,132300,161576540,5870,5880,5880,5870,5
|
|
20230801,132200,161547160,5880,5880,5880,5880,19
|
|
20230801,132100,161435440,5880,5880,5880,5880,0
|
|
20230801,132000,161435440,5880,5880,5880,5880,0
|
|
20230801,131900,161435440,5880,5880,5880,5880,0
|
|
20230801,131800,161435440,5880,5880,5880,5880,17
|
|
20230801,131700,161335480,5870,5870,5870,5870,2
|
|
20230801,131600,161323740,5870,5870,5870,5870,0
|
|
20230801,131500,161323740,5870,5870,5870,5870,10
|
|
20230801,131400,161265040,5880,5880,5880,5880,5
|
|
20230801,131300,161235640,5880,5880,5880,5880,0
|
|
20230801,131200,161235640,5880,5880,5880,5880,0
|
|
20230801,131100,161235640,5880,5880,5880,5880,31
|
|
20230801,131000,161053360,5870,5870,5870,5870,1
|
|
20230801,130900,161047490,5870,5870,5870,5870,0
|
|
20230801,130800,161047490,5870,5870,5870,5870,0
|
|
20230801,130700,161047490,5870,5870,5870,5870,92
|
|
20230801,130600,160507450,5870,5850,5870,5850,2850
|
|
20230801,130500,143792150,5840,5840,5840,5840,20
|
|
20230801,130400,143675350,5840,5840,5840,5840,0
|
|
20230801,130300,143675350,5840,5840,5840,5840,0
|
|
20230801,130200,143675350,5840,5840,5840,5840,0
|
|
20230801,130100,143675350,5840,5840,5840,5840,50
|
|
20230801,130000,143383350,5830,5830,5830,5830,0
|
|
20230801,125900,143383350,5830,5830,5830,5830,248
|
|
20230801,125800,141937510,5830,5840,5840,5830,500
|
|
20230801,125700,139021960,5840,5840,5840,5840,0
|
|
20230801,125600,139021960,5840,5840,5840,5840,0
|
|
20230801,125500,139021960,5840,5840,5840,5840,50
|
|
20230801,125400,138729960,5840,5840,5840,5840,113
|
|
20230801,125300,138070040,5840,5840,5840,5840,0
|
|
20230801,125200,138070040,5840,5840,5840,5840,0
|
|
20230801,125100,138070040,5840,5840,5840,5840,57
|
|
20230801,125000,137737160,5840,5840,5840,5840,0
|
|
20230801,124900,137737160,5840,5840,5840,5840,0
|
|
20230801,124800,137737160,5840,5840,5840,5840,0
|
|
20230801,124700,137737160,5840,5840,5840,5840,0
|
|
20230801,124600,137737160,5840,5840,5840,5840,0
|
|
20230801,124500,137737160,5840,5840,5840,5840,0
|
|
20230801,124400,137737160,5840,5840,5840,5840,7
|
|
20230801,124300,137696280,5840,5840,5840,5840,105
|
|
20230801,124200,137083080,5850,5850,5850,5850,0
|
|
20230801,124100,137083080,5850,5840,5850,5840,3
|
|
20230801,124000,137065540,5840,5840,5840,5840,2
|
|
20230801,123900,137053860,5830,5830,5830,5830,14
|
|
20230801,123800,136972240,5830,5830,5830,5830,0
|
|
20230801,123700,136972240,5830,5830,5830,5830,0
|
|
20230801,123600,136972240,5830,5830,5830,5830,0
|
|
20230801,123500,136972240,5830,5830,5830,5830,0
|
|
20230801,123400,136972240,5830,5830,5830,5830,0
|
|
20230801,123300,136972240,5830,5830,5830,5830,0
|
|
20230801,123200,136972240,5830,5840,5840,5830,147
|
|
20230801,123100,136113800,5840,5840,5840,5840,0
|
|
20230801,123000,136113800,5840,5840,5840,5840,0
|
|
20230801,122900,136113800,5840,5840,5840,5840,49
|
|
20230801,122800,135827640,5850,5850,5850,5850,0
|
|
20230801,122700,135827640,5850,5850,5850,5850,0
|
|
20230801,122600,135827640,5850,5850,5850,5850,0
|
|
20230801,122500,135827640,5850,5850,5850,5850,0
|
|
20230801,122400,135827640,5850,5850,5850,5850,0
|
|
20230801,122300,135827640,5850,5850,5850,5850,0
|
|
20230801,122200,135827640,5850,5850,5850,5850,11
|
|
20230801,122100,135763290,5850,5840,5850,5840,50
|
|
20230801,122000,135470830,5840,5850,5850,5840,428
|
|
20230801,121900,132967490,5850,5850,5850,5850,11
|
|
20230801,121800,132903140,5850,5850,5850,5850,0
|
|
20230801,121700,132903140,5850,5850,5850,5850,9
|
|
20230801,121600,132850490,5850,5850,5850,5850,41
|
|
20230801,121500,132610640,5850,5850,5850,5850,20
|
|
20230801,121400,132493640,5850,5850,5850,5850,200
|
|
20230801,121300,131323640,5850,5850,5850,5850,11
|
|
20230801,121200,131259290,5850,5840,5850,5840,46
|
|
20230801,121100,130990290,5840,5840,5840,5840,131
|
|
20230801,121000,130225250,5840,5840,5840,5840,3
|
|
20230801,120900,130207730,5830,5830,5830,5830,0
|
|
20230801,120800,130207730,5830,5830,5830,5830,0
|
|
20230801,120700,130207730,5830,5830,5830,5830,6
|
|
20230801,120600,130172750,5830,5830,5830,5830,10
|
|
20230801,120500,130114450,5820,5820,5820,5820,0
|
|
20230801,120400,130114450,5820,5820,5820,5820,9
|
|
20230801,120300,130062070,5810,5810,5810,5810,0
|
|
20230801,120200,130062070,5810,5810,5810,5810,0
|
|
20230801,120100,130062070,5810,5810,5810,5810,0
|
|
20230801,120000,130062070,5810,5820,5820,5810,14
|
|
20230801,115900,129980630,5810,5810,5810,5810,0
|
|
20230801,115800,129980630,5810,5810,5810,5810,0
|
|
20230801,115700,129980630,5810,5810,5810,5810,0
|
|
20230801,115600,129980630,5810,5790,5810,5790,335
|
|
20230801,115500,128037520,5790,5780,5790,5780,2
|
|
20230801,115400,128025950,5790,5790,5790,5790,0
|
|
20230801,115300,128025950,5790,5790,5790,5790,0
|
|
20230801,115200,128025950,5790,5790,5790,5790,2
|
|
20230801,115100,128014370,5790,5790,5790,5790,0
|
|
20230801,115000,128014370,5790,5790,5790,5790,5
|
|
20230801,114900,127985420,5780,5790,5790,5780,32
|
|
20230801,114800,127800160,5780,5780,5780,5780,0
|
|
20230801,114700,127800160,5780,5780,5780,5780,0
|
|
20230801,114600,127800160,5780,5780,5780,5780,0
|
|
20230801,114500,127800160,5780,5780,5780,5780,0
|
|
20230801,114400,127800160,5780,5800,5800,5780,200
|
|
20230801,114300,126643700,5800,5810,5830,5800,344
|
|
20230801,114200,124640510,5800,5810,5810,5780,1819
|
|
20230801,114100,114106360,5820,5820,5820,5820,0
|
|
20230801,114000,114106360,5820,5820,5820,5820,118
|
|
20230801,113900,113419600,5820,5820,5820,5820,0
|
|
20230801,113800,113419600,5820,5830,5830,5820,14
|
|
20230801,113700,113338070,5820,5820,5820,5820,0
|
|
20230801,113600,113338070,5820,5820,5820,5820,10
|
|
20230801,113500,113279870,5820,5820,5820,5820,0
|
|
20230801,113400,113279870,5820,5820,5820,5820,4
|
|
20230801,113300,113256590,5820,5820,5820,5820,0
|
|
20230801,113200,113256590,5820,5810,5820,5810,30
|
|
20230801,113100,113082280,5810,5810,5810,5810,283
|
|
20230801,113000,111438050,5810,5810,5810,5810,4
|
|
20230801,112900,111414810,5810,5810,5810,5810,0
|
|
20230801,112800,111414810,5810,5810,5810,5810,0
|
|
20230801,112700,111414810,5810,5810,5810,5800,1471
|
|
20230801,112600,102868310,5810,5790,5810,5790,901
|
|
20230801,112500,97651500,5790,5800,5800,5790,19
|
|
20230801,112400,97541430,5800,5800,5800,5800,44
|
|
20230801,112300,97286230,5790,5790,5790,5790,0
|
|
20230801,112200,97286230,5790,5790,5790,5790,0
|
|
20230801,112100,97286230,5790,5790,5790,5790,10
|
|
20230801,112000,97228330,5790,5790,5790,5790,1
|
|
20230801,111900,97222540,5800,5800,5800,5800,0
|
|
20230801,111800,97222540,5800,5800,5800,5800,0
|
|
20230801,111700,97222540,5800,5810,5810,5800,1000
|
|
20230801,111600,91421490,5810,5810,5810,5810,0
|
|
20230801,111500,91421490,5810,5810,5810,5810,0
|
|
20230801,111400,91421490,5810,5810,5810,5810,0
|
|
20230801,111300,91421490,5810,5810,5810,5810,33
|
|
20230801,111200,91229760,5810,5810,5810,5810,1
|
|
20230801,111100,91223950,5810,5810,5810,5810,0
|
|
20230801,111000,91223950,5810,5810,5810,5810,0
|
|
20230801,110900,91223950,5810,5800,5810,5800,309
|
|
20230801,110800,89431740,5810,5840,5840,5810,1596
|
|
20230801,110700,80151190,5840,5840,5860,5840,185
|
|
20230801,110600,79067220,5850,5850,5850,5850,0
|
|
20230801,110500,79067220,5850,5850,5850,5850,125
|
|
20230801,110400,78335970,5850,5820,5850,5820,4813
|
|
20230801,110300,50260940,5820,5820,5820,5820,13
|
|
20230801,110200,50185280,5820,5820,5820,5820,20
|
|
20230801,110100,50068880,5820,5820,5820,5820,0
|
|
20230801,110000,50068880,5820,5820,5820,5820,20
|
|
20230801,105900,49952480,5820,5820,5820,5820,0
|
|
20230801,105800,49952480,5820,5820,5820,5820,20
|
|
20230801,105700,49836080,5820,5820,5820,5820,0
|
|
20230801,105600,49836080,5820,5820,5820,5820,20
|
|
20230801,105500,49719680,5800,5800,5800,5800,1
|
|
20230801,105400,49713880,5820,5820,5820,5820,0
|
|
20230801,105300,49713880,5820,5820,5820,5820,17
|
|
20230801,105200,49614940,5820,5820,5820,5820,6
|
|
20230801,105100,49580020,5820,5820,5820,5820,68
|
|
20230801,105000,49184260,5820,5820,5820,5820,0
|
|
20230801,104900,49184260,5820,5820,5820,5820,1
|
|
20230801,104800,49178440,5820,5820,5820,5820,0
|
|
20230801,104700,49178440,5820,5820,5820,5820,0
|
|
20230801,104600,49178440,5820,5770,5820,5770,14
|
|
20230801,104500,49097580,5770,5770,5770,5770,84
|
|
20230801,104400,48612900,5780,5780,5780,5780,1
|
|
20230801,104300,48607120,5780,5800,5800,5780,191
|
|
20230801,104200,47503120,5790,5800,5800,5790,763
|
|
20230801,104100,43083250,5800,5800,5800,5800,24
|
|
20230801,104000,42944050,5800,5800,5800,5800,361
|
|
20230801,103900,40850250,5810,5810,5810,5810,532
|
|
20230801,103800,37759330,5810,5810,5810,5810,0
|
|
20230801,103700,37759330,5810,5830,5830,5810,216
|
|
20230801,103600,36503800,5830,5830,5830,5830,0
|
|
20230801,103500,36503800,5830,5830,5830,5830,3
|
|
20230801,103400,36486310,5830,5820,5830,5820,19
|
|
20230801,103300,36375550,5830,5830,5830,5830,0
|
|
20230801,103200,36375550,5830,5830,5830,5830,3
|
|
20230801,103100,36358060,5820,5820,5820,5820,0
|
|
20230801,103000,36358060,5820,5820,5820,5820,11
|
|
20230801,102900,36294040,5820,5820,5820,5820,0
|
|
20230801,102800,36294040,5820,5820,5820,5800,678
|
|
20230801,102700,32358080,5820,5820,5820,5820,28
|
|
20230801,102600,32195120,5820,5820,5820,5820,6
|
|
20230801,102500,32160200,5810,5810,5810,5810,3
|
|
20230801,102400,32142770,5810,5810,5810,5810,6
|
|
20230801,102300,32107910,5810,5810,5810,5810,41
|
|
20230801,102200,31869700,5820,5820,5820,5820,15
|
|
20230801,102100,31782400,5820,5810,5820,5810,77
|
|
20230801,102000,31334970,5810,5810,5810,5810,4
|
|
20230801,101900,31311730,5810,5810,5810,5810,11
|
|
20230801,101800,31247820,5810,5800,5810,5790,103
|
|
20230801,101700,30650440,5820,5820,5820,5820,0
|
|
20230801,101600,30650440,5820,5820,5820,5820,4
|
|
20230801,101500,30627160,5820,5800,5820,5800,19
|
|
20230801,101400,30516600,5820,5820,5820,5820,0
|
|
20230801,101300,30516600,5820,5800,5820,5800,4
|
|
20230801,101200,30493340,5820,5820,5820,5820,19
|
|
20230801,101100,30382760,5820,5820,5820,5820,0
|
|
20230801,101000,30382760,5820,5820,5820,5820,4
|
|
20230801,100900,30359480,5820,5820,5820,5820,17
|
|
20230801,100800,30260540,5800,5800,5800,5800,381
|
|
20230801,100700,28050740,5780,5800,5800,5780,91
|
|
20230801,100600,27524700,5800,5800,5800,5800,16
|
|
20230801,100500,27431900,5800,5800,5800,5800,53
|
|
20230801,100400,27124500,5780,5780,5780,5780,0
|
|
20230801,100300,27124500,5780,5800,5800,5780,309
|
|
20230801,100200,25335420,5810,5820,5820,5810,32
|
|
20230801,100100,25149470,5820,5820,5820,5820,4
|
|
20230801,100000,25126190,5820,5820,5820,5820,38
|
|
20230801,095900,24905030,5810,5810,5810,5810,0
|
|
20230801,095800,24905030,5810,5810,5810,5810,10
|
|
20230801,095700,24846930,5810,5800,5810,5800,1722
|
|
20230801,095600,14859180,5800,5790,5800,5790,1096
|
|
20230801,095500,8504300,5790,5780,5790,5780,177
|
|
20230801,095400,7481070,5780,5780,5780,5780,65
|
|
20230801,095300,7105370,5780,5780,5780,5780,0
|
|
20230801,095200,7105370,5780,5780,5780,5780,24
|
|
20230801,095100,6966650,5780,5780,5780,5780,0
|
|
20230801,095000,6966650,5780,5780,5780,5780,0
|
|
20230801,094900,6966650,5780,5770,5780,5770,16
|
|
20230801,094800,6874300,5770,5770,5770,5770,1
|
|
20230801,094700,6868530,5760,5760,5770,5760,128
|
|
20230801,094600,6131220,5770,5770,5770,5770,1
|
|
20230801,094500,6125450,5770,5770,5770,5770,3
|
|
20230801,094400,6108140,5770,5770,5770,5770,0
|
|
20230801,094300,6108140,5770,5760,5770,5760,170
|
|
20230801,094200,5128640,5760,5760,5760,5760,3
|
|
20230801,094100,5111360,5760,5760,5760,5760,0
|
|
20230801,094000,5111360,5760,5760,5760,5760,5
|
|
20230801,093900,5082560,5760,5760,5760,5760,3
|
|
20230801,093800,5065280,5760,5760,5760,5760,2
|
|
20230801,093700,5053760,5760,5760,5760,5760,0
|
|
20230801,093600,5053760,5760,5760,5760,5750,35
|
|
20230801,093500,4852360,5760,5760,5760,5760,3
|
|
20230801,093400,4835080,5760,5760,5760,5760,60
|
|
20230801,093300,4489480,5760,5760,5760,5760,29
|
|
20230801,093200,4322440,5760,5750,5760,5750,22
|
|
20230801,093100,4195920,5750,5750,5750,5750,2
|
|
20230801,093000,4184420,5750,5750,5750,5750,0
|
|
20230801,092900,4184420,5750,5750,5750,5750,20
|
|
20230801,092800,4069420,5750,5750,5750,5750,50
|
|
20230801,092700,3781920,5760,5760,5760,5760,0
|
|
20230801,092600,3781920,5760,5760,5760,5760,0
|
|
20230801,092500,3781920,5760,5760,5760,5760,0
|
|
20230801,092400,3781920,5760,5760,5760,5760,0
|
|
20230801,092300,3781920,5760,5760,5760,5760,0
|
|
20230801,092200,3781920,5760,5760,5760,5760,0
|
|
20230801,092100,3781920,5760,5760,5760,5760,0
|
|
20230801,092000,3781920,5760,5740,5760,5740,6
|
|
20230801,091900,3747380,5740,5740,5740,5740,0
|
|
20230801,091800,3747380,5740,5740,5740,5740,0
|
|
20230801,091700,3747380,5740,5740,5740,5740,0
|
|
20230801,091600,3747380,5740,5740,5740,5740,0
|
|
20230801,091500,3747380,5740,5740,5740,5740,0
|
|
20230801,091400,3747380,5740,5740,5740,5740,250
|
|
20230801,091300,2312380,5760,5740,5760,5740,7
|
|
20230801,091200,2272180,5740,5740,5740,5740,0
|
|
20230801,091100,2272180,5740,5740,5740,5740,0
|
|
20230801,091000,2272180,5740,5730,5780,5730,24
|
|
20230801,090900,2134000,5720,5720,5720,5720,1
|
|
20230801,090800,2128280,5700,5700,5700,5700,23
|
|
20230801,090700,1997180,5700,5700,5700,5700,0
|
|
20230801,090600,1997180,5700,5700,5700,5700,110
|
|
20230801,090500,1370180,5700,5700,5700,5700,60
|
|
20230801,090400,1028180,5700,5700,5700,5700,5
|
|
20230801,090300,999680,5680,5680,5680,5680,0
|
|
20230801,090200,999680,5680,5680,5680,5680,0
|
|
20230801,090100,999680,5680,5680,5680,5680,0
|
|
20230801,090000,999680,5680,5680,5680,5680,176
|