666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,200300,527163700,4580,4580,4580,4580,263
|
|
20230807,200200,527163700,4580,4580,4580,4580,0
|
|
20230807,200100,527163700,4580,4580,4580,4580,0
|
|
20230807,200000,527163700,4580,4580,4580,4580,0
|
|
20230807,195900,527163700,4580,4580,4580,4580,0
|
|
20230807,195800,527163700,4580,4580,4580,4580,0
|
|
20230807,195700,527163700,4580,4580,4580,4580,0
|
|
20230807,195600,527163700,4580,4580,4580,4580,0
|
|
20230807,195500,527163700,4580,4580,4580,4580,0
|
|
20230807,195400,527163700,4580,4580,4580,4580,0
|
|
20230807,195300,527163700,4580,4580,4580,4580,0
|
|
20230807,195200,527163700,4580,4580,4580,4580,0
|
|
20230807,195100,527163700,4580,4580,4580,4580,0
|
|
20230807,195000,527163700,4580,4580,4580,4580,0
|
|
20230807,194900,527163700,4580,4580,4580,4580,0
|
|
20230807,194800,527163700,4580,4580,4580,4580,0
|
|
20230807,194700,527163700,4580,4580,4580,4580,0
|
|
20230807,194600,527163700,4580,4580,4580,4580,0
|
|
20230807,194500,527163700,4580,4580,4580,4580,0
|
|
20230807,194400,527163700,4580,4580,4580,4580,0
|
|
20230807,194300,527163700,4580,4580,4580,4580,0
|
|
20230807,194200,527163700,4580,4580,4580,4580,0
|
|
20230807,194100,527163700,4580,4580,4580,4580,0
|
|
20230807,194000,527163700,4580,4580,4580,4580,0
|
|
20230807,193900,527163700,4580,4580,4580,4580,0
|
|
20230807,193800,527163700,4580,4580,4580,4580,0
|
|
20230807,193700,527163700,4580,4580,4580,4580,0
|
|
20230807,193600,527163700,4580,4580,4580,4580,0
|
|
20230807,193500,527163700,4580,4580,4580,4580,0
|
|
20230807,193400,527163700,4580,4580,4580,4580,0
|
|
20230807,193300,527163700,4580,4580,4580,4580,263
|
|
20230807,193200,527163700,4580,4580,4580,4580,0
|
|
20230807,193100,527163700,4580,4580,4580,4580,0
|
|
20230807,193000,527163700,4580,4580,4580,4580,0
|
|
20230807,192900,527163700,4580,4580,4580,4580,0
|
|
20230807,192800,527163700,4580,4580,4580,4580,0
|
|
20230807,192700,527163700,4580,4580,4580,4580,0
|
|
20230807,192600,527163700,4580,4580,4580,4580,0
|
|
20230807,192500,527163700,4580,4580,4580,4580,0
|
|
20230807,192400,527163700,4580,4580,4580,4580,0
|
|
20230807,192300,527163700,4580,4580,4580,4580,0
|
|
20230807,192200,527163700,4580,4580,4580,4580,0
|
|
20230807,192100,527163700,4580,4580,4580,4580,0
|
|
20230807,192000,527163700,4580,4580,4580,4580,0
|
|
20230807,191900,527163700,4580,4580,4580,4580,0
|
|
20230807,191800,527163700,4580,4580,4580,4580,0
|
|
20230807,191700,527163700,4580,4580,4580,4580,0
|
|
20230807,191600,527163700,4580,4580,4580,4580,0
|
|
20230807,191500,527163700,4580,4580,4580,4580,0
|
|
20230807,191400,527163700,4580,4580,4580,4580,0
|
|
20230807,191300,527163700,4580,4580,4580,4580,0
|
|
20230807,191200,527163700,4580,4580,4580,4580,0
|
|
20230807,191100,527163700,4580,4580,4580,4580,0
|
|
20230807,191000,527163700,4580,4580,4580,4580,0
|
|
20230807,190900,527163700,4580,4580,4580,4580,0
|
|
20230807,190800,527163700,4580,4580,4580,4580,0
|
|
20230807,190700,527163700,4580,4580,4580,4580,0
|
|
20230807,190600,527163700,4580,4580,4580,4580,0
|
|
20230807,190500,527163700,4580,4580,4580,4580,0
|
|
20230807,190400,527163700,4580,4580,4580,4580,0
|
|
20230807,190300,527163700,4580,4580,4580,4580,263
|
|
20230807,190200,527163700,4580,4580,4580,4580,0
|
|
20230807,190100,527163700,4580,4580,4580,4580,0
|
|
20230807,190000,527163700,4580,4580,4580,4580,0
|
|
20230807,185900,527163700,4580,4580,4580,4580,0
|
|
20230807,185800,527163700,4580,4580,4580,4580,0
|
|
20230807,185700,527163700,4580,4580,4580,4580,0
|
|
20230807,185600,527163700,4580,4580,4580,4580,0
|
|
20230807,185500,527163700,4580,4580,4580,4580,0
|
|
20230807,185400,527163700,4580,4580,4580,4580,0
|
|
20230807,185300,527163700,4580,4580,4580,4580,0
|
|
20230807,185200,527163700,4580,4580,4580,4580,0
|
|
20230807,185100,527163700,4580,4580,4580,4580,0
|
|
20230807,185000,527163700,4580,4580,4580,4580,0
|
|
20230807,184900,527163700,4580,4580,4580,4580,0
|
|
20230807,184800,527163700,4580,4580,4580,4580,0
|
|
20230807,184700,527163700,4580,4580,4580,4580,0
|
|
20230807,184600,527163700,4580,4580,4580,4580,0
|
|
20230807,184500,527163700,4580,4580,4580,4580,0
|
|
20230807,184400,527163700,4580,4580,4580,4580,0
|
|
20230807,184300,527163700,4580,4580,4580,4580,0
|
|
20230807,184200,527163700,4580,4580,4580,4580,0
|
|
20230807,184100,527163700,4580,4580,4580,4580,0
|
|
20230807,184000,527163700,4580,4580,4580,4580,0
|
|
20230807,183900,527163700,4580,4580,4580,4580,0
|
|
20230807,183800,527163700,4580,4580,4580,4580,0
|
|
20230807,183700,527163700,4580,4580,4580,4580,0
|
|
20230807,183600,527163700,4580,4580,4580,4580,0
|
|
20230807,183500,527163700,4580,4580,4580,4580,0
|
|
20230807,183400,527163700,4580,4580,4580,4580,0
|
|
20230807,183300,527163700,4580,4580,4580,4580,263
|
|
20230807,183200,527163700,4580,4580,4580,4580,0
|
|
20230807,183100,527163700,4580,4580,4580,4580,0
|
|
20230807,183000,527163700,4580,4580,4580,4580,0
|
|
20230807,182900,527163700,4580,4580,4580,4580,0
|
|
20230807,182800,527163700,4580,4580,4580,4580,0
|
|
20230807,182700,527163700,4580,4580,4580,4580,0
|
|
20230807,182600,527163700,4580,4580,4580,4580,0
|
|
20230807,182500,527163700,4580,4580,4580,4580,0
|
|
20230807,182400,527163700,4580,4580,4580,4580,0
|
|
20230807,182300,527163700,4580,4580,4580,4580,0
|
|
20230807,182200,527163700,4580,4580,4580,4580,0
|
|
20230807,182100,527163700,4580,4580,4580,4580,0
|
|
20230807,182000,527163700,4580,4580,4580,4580,0
|
|
20230807,181900,527163700,4580,4580,4580,4580,0
|
|
20230807,181800,527163700,4580,4580,4580,4580,0
|
|
20230807,181700,527163700,4580,4580,4580,4580,0
|
|
20230807,181600,527163700,4580,4580,4580,4580,0
|
|
20230807,181500,527163700,4580,4580,4580,4580,0
|
|
20230807,181400,527163700,4580,4580,4580,4580,0
|
|
20230807,181300,527163700,4580,4580,4580,4580,0
|
|
20230807,181200,527163700,4580,4580,4580,4580,0
|
|
20230807,181100,527163700,4580,4580,4580,4580,0
|
|
20230807,181000,527163700,4580,4580,4580,4580,0
|
|
20230807,180900,527163700,4580,4580,4580,4580,0
|
|
20230807,180800,527163700,4580,4580,4580,4580,0
|
|
20230807,180700,527163700,4580,4580,4580,4580,0
|
|
20230807,180600,527163700,4580,4580,4580,4580,0
|
|
20230807,180500,527163700,4580,4580,4580,4580,0
|
|
20230807,180400,527163700,4580,4580,4580,4580,0
|
|
20230807,180300,527163700,4580,4580,4580,4580,263
|
|
20230807,180200,527163700,4580,4580,4580,4580,0
|
|
20230807,180100,527163700,4580,4580,4580,4580,0
|
|
20230807,180000,527163700,4580,4580,4580,4580,0
|
|
20230807,175900,527163700,4580,4580,4580,4580,0
|
|
20230807,175800,527163700,4580,4580,4580,4580,0
|
|
20230807,175700,527163700,4580,4580,4580,4580,0
|
|
20230807,175600,527163700,4580,4580,4580,4580,0
|
|
20230807,175500,527163700,4580,4580,4580,4580,0
|
|
20230807,175400,527163700,4580,4580,4580,4580,0
|
|
20230807,175300,527163700,4580,4580,4580,4580,0
|
|
20230807,175200,527163700,4580,4580,4580,4580,0
|
|
20230807,175100,527163700,4580,4580,4580,4580,0
|
|
20230807,175000,527163700,4580,4580,4580,4580,0
|
|
20230807,174900,527163700,4580,4580,4580,4580,0
|
|
20230807,174800,527163700,4580,4580,4580,4580,0
|
|
20230807,174700,527163700,4580,4580,4580,4580,0
|
|
20230807,174600,527163700,4580,4580,4580,4580,0
|
|
20230807,174500,527163700,4580,4580,4580,4580,0
|
|
20230807,174400,527163700,4580,4580,4580,4580,0
|
|
20230807,174300,527163700,4580,4580,4580,4580,0
|
|
20230807,174200,527163700,4580,4580,4580,4580,0
|
|
20230807,174100,527163700,4580,4580,4580,4580,0
|
|
20230807,174000,527163700,4580,4580,4580,4580,0
|
|
20230807,173900,527163700,4580,4580,4580,4580,0
|
|
20230807,173800,527163700,4580,4580,4580,4580,0
|
|
20230807,173700,527163700,4580,4580,4580,4580,0
|
|
20230807,173600,527163700,4580,4580,4580,4580,0
|
|
20230807,173500,527163700,4580,4580,4580,4580,0
|
|
20230807,173400,527163700,4580,4580,4580,4580,0
|
|
20230807,173300,527163700,4580,4580,4580,4580,263
|
|
20230807,173200,527163700,4580,4580,4580,4580,0
|
|
20230807,173100,527163700,4580,4580,4580,4580,0
|
|
20230807,173000,527163700,4580,4580,4580,4580,0
|
|
20230807,172900,527163700,4580,4580,4580,4580,0
|
|
20230807,172800,527163700,4580,4580,4580,4580,0
|
|
20230807,172700,527163700,4580,4580,4580,4580,0
|
|
20230807,172600,527163700,4580,4580,4580,4580,0
|
|
20230807,172500,527163700,4580,4580,4580,4580,0
|
|
20230807,172400,527163700,4580,4580,4580,4580,0
|
|
20230807,172300,527163700,4580,4580,4580,4580,0
|
|
20230807,172200,527163700,4580,4580,4580,4580,0
|
|
20230807,172100,527163700,4580,4580,4580,4580,0
|
|
20230807,172000,527163700,4580,4580,4580,4580,0
|
|
20230807,171900,527163700,4580,4580,4580,4580,0
|
|
20230807,171800,527163700,4580,4580,4580,4580,0
|
|
20230807,171700,527163700,4580,4580,4580,4580,0
|
|
20230807,171600,527163700,4580,4580,4580,4580,0
|
|
20230807,171500,527163700,4580,4580,4580,4580,0
|
|
20230807,171400,527163700,4580,4580,4580,4580,0
|
|
20230807,171300,527163700,4580,4580,4580,4580,0
|
|
20230807,171200,527163700,4580,4580,4580,4580,0
|
|
20230807,171100,527163700,4580,4580,4580,4580,0
|
|
20230807,171000,527163700,4580,4580,4580,4580,0
|
|
20230807,170900,527163700,4580,4580,4580,4580,0
|
|
20230807,170800,527163700,4580,4580,4580,4580,0
|
|
20230807,170700,527163700,4580,4580,4580,4580,0
|
|
20230807,170600,527163700,4580,4580,4580,4580,0
|
|
20230807,170500,527163700,4580,4580,4580,4580,0
|
|
20230807,170400,527163700,4580,4580,4580,4580,0
|
|
20230807,170300,527163700,4580,4580,4580,4580,263
|
|
20230807,170200,527163700,4580,4580,4580,4580,0
|
|
20230807,170100,527163700,4580,4580,4580,4580,0
|
|
20230807,170000,527163700,4580,4580,4580,4580,0
|
|
20230807,165900,527163700,4580,4580,4580,4580,0
|
|
20230807,165800,527163700,4580,4580,4580,4580,0
|
|
20230807,165700,527163700,4580,4580,4580,4580,0
|
|
20230807,165600,527163700,4580,4580,4580,4580,0
|
|
20230807,165500,527163700,4580,4580,4580,4580,0
|
|
20230807,165400,527163700,4580,4580,4580,4580,0
|
|
20230807,165300,527163700,4580,4580,4580,4580,0
|
|
20230807,165200,527163700,4580,4580,4580,4580,0
|
|
20230807,165100,527163700,4580,4580,4580,4580,0
|
|
20230807,165000,527163700,4580,4580,4580,4580,0
|
|
20230807,164900,527163700,4580,4580,4580,4580,0
|
|
20230807,164800,527163700,4580,4580,4580,4580,0
|
|
20230807,164700,527163700,4580,4580,4580,4580,0
|
|
20230807,164600,527163700,4580,4580,4580,4580,0
|
|
20230807,164500,527163700,4580,4580,4580,4580,0
|
|
20230807,164400,527163700,4580,4580,4580,4580,0
|
|
20230807,164300,527163700,4580,4580,4580,4580,0
|
|
20230807,164200,527163700,4580,4580,4580,4580,0
|
|
20230807,164100,527163700,4580,4580,4580,4580,0
|
|
20230807,164000,527163700,4580,4580,4580,4580,0
|
|
20230807,163900,527163700,4580,4580,4580,4580,0
|
|
20230807,163800,527163700,4580,4580,4580,4580,0
|
|
20230807,163700,527163700,4580,4580,4580,4580,0
|
|
20230807,163600,527163700,4580,4580,4580,4580,0
|
|
20230807,163500,527163700,4580,4580,4580,4580,0
|
|
20230807,163400,527163700,4580,4580,4580,4580,0
|
|
20230807,163300,527163700,4580,4580,4580,4580,263
|
|
20230807,163200,527163700,4580,4580,4580,4580,0
|
|
20230807,163100,527163700,4580,4580,4580,4580,0
|
|
20230807,163000,527163700,4580,4580,4580,4580,0
|
|
20230807,162900,527163700,4580,4580,4580,4580,0
|
|
20230807,162800,527163700,4580,4580,4580,4580,0
|
|
20230807,162700,527163700,4580,4580,4580,4580,0
|
|
20230807,162600,527163700,4580,4580,4580,4580,0
|
|
20230807,162500,527163700,4580,4580,4580,4580,0
|
|
20230807,162400,527163700,4580,4580,4580,4580,0
|
|
20230807,162300,527163700,4580,4580,4580,4580,0
|
|
20230807,162200,527163700,4580,4580,4580,4580,0
|
|
20230807,162100,527163700,4580,4580,4580,4580,0
|
|
20230807,162000,527163700,4580,4580,4580,4580,0
|
|
20230807,161900,527163700,4580,4580,4580,4580,0
|
|
20230807,161800,527163700,4580,4580,4580,4580,0
|
|
20230807,161700,527163700,4580,4580,4580,4580,0
|
|
20230807,161600,527163700,4580,4580,4580,4580,0
|
|
20230807,161500,527163700,4580,4580,4580,4580,0
|
|
20230807,161400,527163700,4580,4580,4580,4580,0
|
|
20230807,161300,527163700,4580,4580,4580,4580,0
|
|
20230807,161200,527163700,4580,4580,4580,4580,0
|
|
20230807,161100,527163700,4580,4580,4580,4580,0
|
|
20230807,161000,527163700,4580,4580,4580,4580,0
|
|
20230807,160900,527163700,4580,4580,4580,4580,0
|
|
20230807,160800,527163700,4580,4580,4580,4580,0
|
|
20230807,160700,527163700,4580,4580,4580,4580,0
|
|
20230807,160600,527163700,4580,4580,4580,4580,0
|
|
20230807,160500,527163700,4580,4580,4580,4580,0
|
|
20230807,160400,527163700,4580,4580,4580,4580,0
|
|
20230807,160300,527163700,4580,4580,4580,4580,263
|
|
20230807,160200,527163700,4580,4580,4580,4580,0
|
|
20230807,160100,527163700,4580,4580,4580,4580,0
|
|
20230807,160000,527163700,4580,4580,4580,4580,0
|
|
20230807,155900,527163700,4580,4580,4580,4580,0
|
|
20230807,155800,527163700,4580,4580,4580,4580,0
|
|
20230807,155700,527163700,4580,4580,4580,4580,0
|
|
20230807,155600,527163700,4580,4580,4580,4580,0
|
|
20230807,155500,527163700,4580,4580,4580,4580,0
|
|
20230807,155400,527163700,4580,4580,4580,4580,0
|
|
20230807,155300,527163700,4580,4580,4580,4580,0
|
|
20230807,155200,527163700,4580,4580,4580,4580,0
|
|
20230807,155100,527163700,4580,4580,4580,4580,0
|
|
20230807,155000,527163700,4580,4580,4580,4580,0
|
|
20230807,154900,527163700,4580,4580,4580,4580,0
|
|
20230807,154800,527163700,4580,4580,4580,4580,0
|
|
20230807,154700,527163700,4580,4580,4580,4580,0
|
|
20230807,154600,527163700,4580,4580,4580,4580,0
|
|
20230807,154500,527163700,4580,4580,4580,4580,0
|
|
20230807,154400,527163700,4580,4580,4580,4580,0
|
|
20230807,154300,527163700,4580,4580,4580,4580,0
|
|
20230807,154200,527163700,4580,4580,4580,4580,0
|
|
20230807,154100,527163700,4580,4580,4580,4580,0
|
|
20230807,154000,527163700,4580,4580,4580,4580,0
|
|
20230807,153900,527163700,4580,4580,4580,4580,0
|
|
20230807,153800,527163700,4580,4580,4580,4580,0
|
|
20230807,153700,527163700,4580,4580,4580,4580,0
|
|
20230807,153600,527163700,4580,4580,4580,4580,0
|
|
20230807,153500,527163700,4580,4580,4580,4580,0
|
|
20230807,153400,527163700,4580,4580,4580,4580,0
|
|
20230807,153300,527163700,4580,4580,4580,4580,263
|
|
20230807,153200,527163700,4580,4580,4580,4580,0
|
|
20230807,153100,527163700,4580,4580,4580,4580,0
|
|
20230807,153000,527163700,4580,4580,4580,4580,263
|
|
20230807,152900,525959160,4580,4580,4580,4580,0
|
|
20230807,152800,525959160,4580,4580,4580,4580,0
|
|
20230807,152700,525959160,4580,4580,4580,4580,0
|
|
20230807,152600,525959160,4580,4580,4580,4580,0
|
|
20230807,152500,525959160,4580,4580,4580,4580,0
|
|
20230807,152400,525959160,4580,4580,4580,4580,0
|
|
20230807,152300,525959160,4580,4580,4580,4580,0
|
|
20230807,152200,525959160,4580,4580,4580,4580,0
|
|
20230807,152100,525959160,4580,4580,4580,4580,0
|
|
20230807,152000,525959160,4580,4580,4580,4580,0
|
|
20230807,151900,525959160,4580,4580,4585,4580,138
|
|
20230807,151800,525326445,4585,4580,4585,4580,52
|
|
20230807,151700,525088250,4585,4580,4585,4580,590
|
|
20230807,151600,522385385,4575,4580,4580,4575,8
|
|
20230807,151500,522348760,4580,4580,4580,4580,51
|
|
20230807,151400,522115180,4560,4560,4560,4560,45
|
|
20230807,151300,521909980,4580,4555,4580,4555,13
|
|
20230807,151200,521850565,4580,4580,4580,4580,2
|
|
20230807,151100,521841405,4580,4555,4580,4555,52
|
|
20230807,151000,521604520,4580,4580,4580,4580,0
|
|
20230807,150900,521604520,4580,4550,4580,4545,780
|
|
20230807,150800,518057355,4550,4560,4580,4550,17
|
|
20230807,150700,517979815,4550,4550,4550,4550,0
|
|
20230807,150600,517979815,4550,4560,4560,4550,35
|
|
20230807,150500,517820420,4590,4590,4590,4590,0
|
|
20230807,150400,517820420,4590,4590,4590,4590,7
|
|
20230807,150300,517788290,4560,4560,4560,4560,92
|
|
20230807,150200,517368770,4560,4560,4560,4560,86
|
|
20230807,150100,516976610,4560,4595,4595,4560,7
|
|
20230807,150000,516944485,4560,4595,4595,4560,16
|
|
20230807,145900,516871000,4595,4560,4595,4560,305
|
|
20230807,145800,515480025,4600,4525,4600,4525,2293
|
|
20230807,145700,505019670,4525,4625,4625,4490,5966
|
|
20230807,145600,477897640,4640,4645,4645,4635,242
|
|
20230807,145500,476775325,4645,4665,4690,4640,6851
|
|
20230807,145400,444694335,4665,4690,4690,4640,659
|
|
20230807,145300,441631095,4690,4550,4695,4550,17378
|
|
20230807,145200,361608400,4530,4530,4530,4530,0
|
|
20230807,145100,361608400,4530,4540,4550,4530,702
|
|
20230807,145000,358427310,4550,4540,4550,4540,66
|
|
20230807,144900,358127340,4545,4545,4545,4545,0
|
|
20230807,144800,358127340,4545,4545,4545,4545,0
|
|
20230807,144700,358127340,4545,4545,4545,4545,0
|
|
20230807,144600,358127340,4545,4545,4545,4545,0
|
|
20230807,144500,358127340,4545,4545,4545,4545,0
|
|
20230807,144400,358127340,4545,4535,4545,4535,5
|
|
20230807,144300,358104625,4535,4535,4535,4535,0
|
|
20230807,144200,358104625,4535,4535,4535,4535,0
|
|
20230807,144100,358104625,4535,4535,4535,4535,2
|
|
20230807,144000,358095555,4505,4515,4515,4505,2350
|
|
20230807,143900,347490905,4525,4540,4540,4525,2455
|
|
20230807,143800,336364770,4555,4555,4555,4555,0
|
|
20230807,143700,336364770,4555,4555,4555,4555,0
|
|
20230807,143600,336364770,4555,4555,4555,4555,0
|
|
20230807,143500,336364770,4555,4555,4555,4555,0
|
|
20230807,143400,336364770,4555,4555,4555,4555,0
|
|
20230807,143300,336364770,4555,4555,4555,4555,0
|
|
20230807,143200,336364770,4555,4540,4555,4540,361
|
|
20230807,143100,334724030,4535,4535,4535,4535,0
|
|
20230807,143000,334724030,4535,4535,4535,4535,0
|
|
20230807,142900,334724030,4535,4535,4535,4535,315
|
|
20230807,142800,333295505,4540,4540,4540,4540,514
|
|
20230807,142700,330961945,4540,4535,4540,4535,998
|
|
20230807,142600,326436010,4535,4535,4535,4535,7
|
|
20230807,142500,326404265,4530,4530,4530,4530,0
|
|
20230807,142400,326404265,4530,4515,4530,4515,359
|
|
20230807,142300,324779305,4520,4520,4520,4520,0
|
|
20230807,142200,324779305,4520,4510,4520,4510,4
|
|
20230807,142100,324761235,4515,4515,4515,4515,666
|
|
20230807,142000,321754245,4515,4515,4515,4515,85
|
|
20230807,141900,321370470,4510,4510,4510,4510,0
|
|
20230807,141800,321370470,4510,4510,4510,4510,0
|
|
20230807,141700,321370470,4510,4510,4510,4510,0
|
|
20230807,141600,321370470,4510,4515,4515,4510,537
|
|
20230807,141500,318946040,4505,4505,4505,4505,0
|
|
20230807,141400,318946040,4505,4505,4505,4505,0
|
|
20230807,141300,318946040,4505,4505,4505,4505,1
|
|
20230807,141200,318941535,4500,4520,4520,4495,7677
|
|
20230807,141100,284361295,4520,4520,4520,4520,11
|
|
20230807,141000,284311575,4520,4520,4520,4520,0
|
|
20230807,140900,284311575,4520,4520,4520,4520,20
|
|
20230807,140800,284221175,4530,4530,4530,4530,0
|
|
20230807,140700,284221175,4530,4530,4530,4530,0
|
|
20230807,140600,284221175,4530,4530,4530,4530,0
|
|
20230807,140500,284221175,4530,4530,4530,4530,300
|
|
20230807,140400,282862175,4535,4535,4535,4535,0
|
|
20230807,140300,282862175,4535,4535,4535,4535,0
|
|
20230807,140200,282862175,4535,4535,4535,4535,0
|
|
20230807,140100,282862175,4535,4535,4535,4535,0
|
|
20230807,140000,282862175,4535,4535,4535,4535,0
|
|
20230807,135900,282862175,4535,4535,4535,4535,0
|
|
20230807,135800,282862175,4535,4535,4535,4535,0
|
|
20230807,135700,282862175,4535,4535,4535,4535,0
|
|
20230807,135600,282862175,4535,4535,4535,4535,0
|
|
20230807,135500,282862175,4535,4535,4535,4535,0
|
|
20230807,135400,282862175,4535,4535,4535,4535,0
|
|
20230807,135300,282862175,4535,4535,4535,4535,0
|
|
20230807,135200,282862175,4535,4535,4535,4535,0
|
|
20230807,135100,282862175,4535,4535,4535,4535,1
|
|
20230807,135000,282857640,4535,4530,4535,4530,10
|
|
20230807,134900,282812320,4530,4530,4530,4530,4
|
|
20230807,134800,282794200,4530,4530,4530,4520,2036
|
|
20230807,134700,273571540,4530,4530,4530,4530,0
|
|
20230807,134600,273571540,4530,4530,4530,4530,3
|
|
20230807,134500,273557950,4530,4530,4530,4530,0
|
|
20230807,134400,273557950,4530,4530,4530,4530,201
|
|
20230807,134300,272647420,4530,4530,4530,4530,381
|
|
20230807,134200,270921490,4530,4530,4530,4530,0
|
|
20230807,134100,270921490,4530,4530,4530,4530,2
|
|
20230807,134000,270912430,4525,4525,4525,4525,0
|
|
20230807,133900,270912430,4525,4525,4525,4525,0
|
|
20230807,133800,270912430,4525,4525,4525,4525,420
|
|
20230807,133700,269011930,4520,4520,4520,4520,2
|
|
20230807,133600,269002890,4525,4525,4525,4525,0
|
|
20230807,133500,269002890,4525,4525,4525,4525,0
|
|
20230807,133400,269002890,4525,4525,4525,4525,0
|
|
20230807,133300,269002890,4525,4525,4525,4525,10
|
|
20230807,133200,268957640,4520,4520,4520,4520,0
|
|
20230807,133100,268957640,4520,4520,4520,4520,0
|
|
20230807,133000,268957640,4520,4520,4520,4520,0
|
|
20230807,132900,268957640,4520,4520,4520,4520,0
|
|
20230807,132800,268957640,4520,4520,4520,4520,0
|
|
20230807,132700,268957640,4520,4520,4520,4520,0
|
|
20230807,132600,268957640,4520,4520,4520,4520,0
|
|
20230807,132500,268957640,4520,4520,4520,4520,30
|
|
20230807,132400,268822040,4520,4520,4520,4520,1
|
|
20230807,132300,268817520,4520,4520,4520,4520,0
|
|
20230807,132200,268817520,4520,4520,4520,4520,45
|
|
20230807,132100,268614120,4525,4525,4525,4525,0
|
|
20230807,132000,268614120,4525,4525,4525,4525,0
|
|
20230807,131900,268614120,4525,4525,4525,4525,0
|
|
20230807,131800,268614120,4525,4525,4525,4525,61
|
|
20230807,131700,268338095,4530,4530,4530,4530,711
|
|
20230807,131600,265117265,4530,4530,4530,4530,889
|
|
20230807,131500,261090095,4535,4535,4535,4535,0
|
|
20230807,131400,261090095,4535,4535,4535,4535,0
|
|
20230807,131300,261090095,4535,4535,4535,4535,6
|
|
20230807,131200,261062885,4540,4540,4540,4540,0
|
|
20230807,131100,261062885,4540,4540,4540,4540,0
|
|
20230807,131000,261062885,4540,4540,4540,4540,0
|
|
20230807,130900,261062885,4540,4540,4540,4540,10
|
|
20230807,130800,261017485,4500,4500,4500,4500,0
|
|
20230807,130700,261017485,4500,4500,4500,4500,0
|
|
20230807,130600,261017485,4500,4500,4500,4500,0
|
|
20230807,130500,261017485,4500,4520,4520,4500,94
|
|
20230807,130400,260593980,4520,4520,4520,4520,0
|
|
20230807,130300,260593980,4520,4520,4520,4520,12
|
|
20230807,130200,260539740,4520,4520,4520,4520,300
|
|
20230807,130100,259183740,4530,4525,4530,4525,18
|
|
20230807,130000,259102260,4520,4520,4520,4520,0
|
|
20230807,125900,259102260,4520,4520,4520,4520,0
|
|
20230807,125800,259102260,4520,4520,4520,4520,24
|
|
20230807,125700,258993780,4525,4525,4525,4525,1
|
|
20230807,125600,258989255,4535,4535,4535,4535,0
|
|
20230807,125500,258989255,4535,4535,4535,4535,1
|
|
20230807,125400,258984720,4520,4530,4540,4520,102
|
|
20230807,125300,258523650,4520,4520,4520,4520,1
|
|
20230807,125200,258519130,4535,4535,4535,4535,0
|
|
20230807,125100,258519130,4535,4535,4535,4535,0
|
|
20230807,125000,258519130,4535,4535,4535,4535,0
|
|
20230807,124900,258519130,4535,4535,4535,4535,1204
|
|
20230807,124800,253058990,4540,4540,4540,4540,10
|
|
20230807,124700,253013590,4540,4540,4540,4540,10
|
|
20230807,124600,252968190,4540,4540,4540,4540,1
|
|
20230807,124500,252963650,4535,4535,4535,4535,0
|
|
20230807,124400,252963650,4535,4535,4535,4535,102
|
|
20230807,124300,252501080,4535,4535,4535,4535,0
|
|
20230807,124200,252501080,4535,4510,4535,4510,2
|
|
20230807,124100,252492035,4535,4535,4535,4535,0
|
|
20230807,124000,252492035,4535,4535,4535,4535,0
|
|
20230807,123900,252492035,4535,4535,4535,4535,0
|
|
20230807,123800,252492035,4535,4535,4535,4535,0
|
|
20230807,123700,252492035,4535,4535,4535,4535,0
|
|
20230807,123600,252492035,4535,4535,4535,4535,0
|
|
20230807,123500,252492035,4535,4535,4535,4535,0
|
|
20230807,123400,252492035,4535,4535,4535,4535,0
|
|
20230807,123300,252492035,4535,4535,4535,4535,1
|
|
20230807,123200,252487500,4510,4510,4510,4510,10
|
|
20230807,123100,252442400,4520,4520,4520,4520,522
|
|
20230807,123000,250082960,4510,4515,4515,4510,10
|
|
20230807,122900,250037840,4535,4525,4535,4525,60
|
|
20230807,122800,249766025,4530,4530,4530,4530,0
|
|
20230807,122700,249766025,4530,4530,4530,4530,33
|
|
20230807,122600,249616535,4530,4530,4530,4530,24
|
|
20230807,122500,249507815,4530,4535,4535,4530,446
|
|
20230807,122400,247487410,4530,4530,4535,4530,395
|
|
20230807,122300,245698055,4535,4525,4535,4525,501
|
|
20230807,122200,243428535,4530,4530,4530,4530,0
|
|
20230807,122100,243428535,4530,4530,4530,4530,0
|
|
20230807,122000,243428535,4530,4530,4530,4530,10
|
|
20230807,121900,243383235,4530,4530,4530,4530,0
|
|
20230807,121800,243383235,4530,4530,4530,4530,1
|
|
20230807,121700,243378705,4525,4525,4525,4525,0
|
|
20230807,121600,243378705,4525,4525,4525,4525,0
|
|
20230807,121500,243378705,4525,4525,4525,4525,0
|
|
20230807,121400,243378705,4525,4525,4525,4525,27
|
|
20230807,121300,243256530,4530,4530,4530,4530,0
|
|
20230807,121200,243256530,4530,4530,4530,4530,0
|
|
20230807,121100,243256530,4530,4530,4530,4530,0
|
|
20230807,121000,243256530,4530,4530,4530,4530,0
|
|
20230807,120900,243256530,4530,4530,4530,4530,0
|
|
20230807,120800,243256530,4530,4530,4530,4530,0
|
|
20230807,120700,243256530,4530,4530,4530,4530,0
|
|
20230807,120600,243256530,4530,4525,4530,4525,6
|
|
20230807,120500,243229375,4520,4520,4520,4520,0
|
|
20230807,120400,243229375,4520,4520,4520,4520,0
|
|
20230807,120300,243229375,4520,4520,4520,4520,0
|
|
20230807,120200,243229375,4520,4520,4520,4520,13
|
|
20230807,120100,243170615,4530,4530,4530,4530,0
|
|
20230807,120000,243170615,4530,4530,4530,4530,0
|
|
20230807,115900,243170615,4530,4530,4530,4530,0
|
|
20230807,115800,243170615,4530,4530,4530,4530,0
|
|
20230807,115700,243170615,4530,4530,4530,4530,0
|
|
20230807,115600,243170615,4530,4530,4530,4530,0
|
|
20230807,115500,243170615,4530,4530,4530,4530,3
|
|
20230807,115400,243157025,4530,4525,4530,4525,15
|
|
20230807,115300,243089145,4525,4525,4525,4525,0
|
|
20230807,115200,243089145,4525,4525,4525,4525,0
|
|
20230807,115100,243089145,4525,4525,4525,4525,0
|
|
20230807,115000,243089145,4525,4525,4525,4525,0
|
|
20230807,114900,243089145,4525,4525,4525,4525,0
|
|
20230807,114800,243089145,4525,4525,4525,4525,0
|
|
20230807,114700,243089145,4525,4525,4525,4525,12
|
|
20230807,114600,243034845,4535,4535,4535,4535,0
|
|
20230807,114500,243034845,4535,4535,4535,4535,0
|
|
20230807,114400,243034845,4535,4535,4535,4535,0
|
|
20230807,114300,243034845,4535,4535,4535,4535,0
|
|
20230807,114200,243034845,4535,4535,4535,4535,0
|
|
20230807,114100,243034845,4535,4535,4535,4535,0
|
|
20230807,114000,243034845,4535,4535,4535,4535,0
|
|
20230807,113900,243034845,4535,4535,4535,4535,0
|
|
20230807,113800,243034845,4535,4535,4535,4535,2
|
|
20230807,113700,243025775,4515,4515,4515,4515,30
|
|
20230807,113600,242890325,4540,4540,4540,4540,0
|
|
20230807,113500,242890325,4540,4540,4540,4540,0
|
|
20230807,113400,242890325,4540,4525,4540,4525,30
|
|
20230807,113300,242754540,4525,4525,4525,4525,0
|
|
20230807,113200,242754540,4525,4525,4525,4525,1
|
|
20230807,113100,242750015,4515,4515,4515,4515,296
|
|
20230807,113000,241413575,4515,4515,4515,4515,11
|
|
20230807,112900,241363910,4505,4500,4505,4500,1034
|
|
20230807,112800,236706735,4500,4500,4500,4500,50
|
|
20230807,112700,236481735,4500,4500,4500,4500,571
|
|
20230807,112600,233912235,4500,4500,4500,4500,0
|
|
20230807,112500,233912235,4500,4500,4500,4500,500
|
|
20230807,112400,231662235,4505,4505,4505,4505,0
|
|
20230807,112300,231662235,4505,4505,4505,4505,0
|
|
20230807,112200,231662235,4505,4505,4505,4505,0
|
|
20230807,112100,231662235,4505,4505,4505,4505,0
|
|
20230807,112000,231662235,4505,4505,4505,4505,0
|
|
20230807,111900,231662235,4505,4505,4505,4505,0
|
|
20230807,111800,231662235,4505,4505,4505,4505,0
|
|
20230807,111700,231662235,4505,4505,4505,4505,0
|
|
20230807,111600,231662235,4505,4505,4505,4505,0
|
|
20230807,111500,231662235,4505,4505,4505,4505,0
|
|
20230807,111400,231662235,4505,4505,4505,4505,0
|
|
20230807,111300,231662235,4505,4505,4505,4505,0
|
|
20230807,111200,231662235,4505,4505,4505,4505,0
|
|
20230807,111100,231662235,4505,4505,4505,4505,10
|
|
20230807,111000,231617185,4480,4480,4480,4480,266
|
|
20230807,110900,230425505,4500,4500,4500,4500,0
|
|
20230807,110800,230425505,4500,4500,4500,4500,0
|
|
20230807,110700,230425505,4500,4500,4500,4500,65
|
|
20230807,110600,230133005,4500,4500,4500,4500,0
|
|
20230807,110500,230133005,4500,4500,4500,4500,900
|
|
20230807,110400,226083005,4500,4500,4500,4500,0
|
|
20230807,110300,226083005,4500,4500,4500,4500,0
|
|
20230807,110200,226083005,4500,4470,4500,4470,1646
|
|
20230807,110100,218701310,4465,4475,4475,4465,199
|
|
20230807,110000,217811785,4475,4475,4475,4475,1
|
|
20230807,105900,217807310,4475,4475,4475,4475,0
|
|
20230807,105800,217807310,4475,4475,4475,4475,0
|
|
20230807,105700,217807310,4475,4475,4475,4475,27
|
|
20230807,105600,217686485,4475,4475,4475,4475,200
|
|
20230807,105500,216791485,4475,4475,4475,4475,73
|
|
20230807,105400,216464810,4475,4475,4475,4475,0
|
|
20230807,105300,216464810,4475,4475,4475,4475,127
|
|
20230807,105200,215896485,4475,4475,4475,4475,131
|
|
20230807,105100,215310260,4475,4475,4475,4475,0
|
|
20230807,105000,215310260,4475,4475,4475,4475,10
|
|
20230807,104900,215265510,4450,4450,4450,4450,0
|
|
20230807,104800,215265510,4450,4450,4450,4450,33
|
|
20230807,104700,215118660,4475,4475,4475,4475,0
|
|
20230807,104600,215118660,4475,4470,4475,4470,500
|
|
20230807,104500,212882435,4450,4450,4450,4450,0
|
|
20230807,104400,212882435,4450,4450,4450,4450,40
|
|
20230807,104300,212704435,4465,4465,4465,4465,1
|
|
20230807,104200,212699970,4455,4455,4455,4455,0
|
|
20230807,104100,212699970,4455,4465,4465,4455,2000
|
|
20230807,104000,203776335,4470,4475,4475,4470,655
|
|
20230807,103900,200848270,4475,4475,4475,4475,0
|
|
20230807,103800,200848270,4475,4475,4475,4475,400
|
|
20230807,103700,199058270,4475,4475,4475,4475,0
|
|
20230807,103600,199058270,4475,4475,4475,4475,100
|
|
20230807,103500,198610770,4470,4470,4470,4470,0
|
|
20230807,103400,198610770,4470,4465,4470,4465,9
|
|
20230807,103300,198570580,4470,4480,4480,4470,352
|
|
20230807,103200,196995935,4490,4495,4495,4490,134
|
|
20230807,103100,196393995,4500,4500,4500,4500,0
|
|
20230807,103000,196393995,4500,4500,4500,4500,1
|
|
20230807,102900,196389495,4505,4505,4505,4505,0
|
|
20230807,102800,196389495,4505,4505,4505,4505,20
|
|
20230807,102700,196299395,4505,4505,4505,4505,0
|
|
20230807,102600,196299395,4505,4505,4505,4505,0
|
|
20230807,102500,196299395,4505,4500,4505,4500,63
|
|
20230807,102400,196015890,4505,4505,4505,4505,48
|
|
20230807,102300,195799650,4505,4500,4505,4500,153
|
|
20230807,102200,195110395,4500,4500,4500,4500,4
|
|
20230807,102100,195092395,4495,4505,4505,4480,928
|
|
20230807,102000,190931705,4510,4510,4510,4510,292
|
|
20230807,101900,189614785,4515,4520,4520,4515,517
|
|
20230807,101800,187277980,4535,4535,4535,4535,0
|
|
20230807,101700,187277980,4535,4535,4535,4535,0
|
|
20230807,101600,187277980,4535,4535,4535,4535,0
|
|
20230807,101500,187277980,4535,4535,4535,4535,0
|
|
20230807,101400,187277980,4535,4535,4535,4535,1
|
|
20230807,101300,187273445,4535,4535,4535,4535,20
|
|
20230807,101200,187182745,4540,4540,4540,4540,2
|
|
20230807,101100,187173665,4510,4510,4510,4510,0
|
|
20230807,101000,187173665,4510,4510,4510,4510,0
|
|
20230807,100900,187173665,4510,4540,4540,4510,207
|
|
20230807,100800,186234065,4540,4540,4540,4540,0
|
|
20230807,100700,186234065,4540,4540,4540,4540,17
|
|
20230807,100600,186156885,4545,4545,4545,4545,25
|
|
20230807,100500,186043260,4545,4545,4545,4545,0
|
|
20230807,100400,186043260,4545,4545,4545,4545,0
|
|
20230807,100300,186043260,4545,4515,4545,4515,5
|
|
20230807,100200,186020625,4505,4550,4550,4460,2691
|
|
20230807,100100,173935270,4550,4550,4550,4550,0
|
|
20230807,100000,173935270,4550,4550,4550,4550,243
|
|
20230807,095900,172829620,4550,4550,4550,4550,0
|
|
20230807,095800,172829620,4550,4550,4550,4550,0
|
|
20230807,095700,172829620,4550,4550,4550,4550,0
|
|
20230807,095600,172829620,4550,4550,4550,4550,0
|
|
20230807,095500,172829620,4550,4550,4550,4550,867
|
|
20230807,095400,168884770,4545,4545,4545,4545,400
|
|
20230807,095300,167066770,4545,4530,4545,4530,194
|
|
20230807,095200,166186970,4530,4530,4530,4530,6
|
|
20230807,095100,166159790,4530,4520,4530,4520,65
|
|
20230807,095000,165865515,4500,4500,4500,4500,110
|
|
20230807,094900,165370515,4490,4490,4490,4490,30
|
|
20230807,094800,165235815,4490,4490,4490,4490,0
|
|
20230807,094700,165235815,4490,4520,4520,4490,1000
|
|
20230807,094600,160736015,4535,4535,4535,4535,0
|
|
20230807,094500,160736015,4535,4535,4535,4535,13
|
|
20230807,094400,160677060,4525,4505,4525,4505,862
|
|
20230807,094300,156783835,4470,4535,4555,4470,6564
|
|
20230807,094200,127251275,4495,4535,4555,4495,4029
|
|
20230807,094100,109000355,4540,4520,4540,4520,1510
|
|
20230807,094000,102154755,4515,4515,4515,4515,202
|
|
20230807,093900,101242725,4485,4490,4510,4480,200
|
|
20230807,093800,100345025,4475,4525,4525,4475,2005
|
|
20230807,093700,91328750,4525,4525,4525,4525,3
|
|
20230807,093600,91315175,4510,4525,4525,4510,222
|
|
20230807,093500,90313925,4525,4525,4525,4525,0
|
|
20230807,093400,90313925,4525,4525,4525,4525,20
|
|
20230807,093300,90223425,4525,4525,4525,4525,1
|
|
20230807,093200,90218900,4530,4530,4530,4530,11
|
|
20230807,093100,90169070,4530,4530,4535,4530,104
|
|
20230807,093000,89697705,4530,4530,4530,4530,1
|
|
20230807,092900,89693175,4510,4530,4530,4510,24
|
|
20230807,092800,89584835,4530,4525,4530,4525,74
|
|
20230807,092700,89249735,4515,4500,4515,4460,2002
|
|
20230807,092600,80285595,4535,4485,4535,4485,32
|
|
20230807,092500,80141985,4515,4485,4515,4485,147
|
|
20230807,092400,79478310,4475,4515,4515,4475,1923
|
|
20230807,092300,70841355,4515,4515,4515,4515,0
|
|
20230807,092200,70841355,4515,4515,4515,4515,289
|
|
20230807,092100,69536520,4515,4540,4545,4495,1089
|
|
20230807,092000,64633685,4545,4510,4545,4495,3615
|
|
20230807,091900,48322630,4535,4535,4535,4535,501
|
|
20230807,091800,46050595,4525,4535,4545,4490,1128
|
|
20230807,091700,40971375,4510,4550,4550,4490,2151
|
|
20230807,091600,31266445,4545,4565,4565,4545,1000
|
|
20230807,091500,26718585,4575,4575,4575,4575,100
|
|
20230807,091400,26261085,4575,4575,4575,4575,20
|
|
20230807,091300,26169585,4580,4580,4580,4580,1
|
|
20230807,091200,26165005,4580,4590,4600,4580,360
|
|
20230807,091100,24513005,4585,4610,4610,4585,369
|
|
20230807,091000,22816115,4610,4600,4610,4600,1125
|
|
20230807,090900,17631010,4580,4565,4605,4565,180
|
|
20230807,090800,16807885,4570,4580,4580,4570,484
|
|
20230807,090700,14595045,4610,4555,4610,4535,104
|
|
20230807,090600,14119560,4545,4510,4545,4510,258
|
|
20230807,090500,12952360,4515,4515,4515,4500,210
|
|
20230807,090400,12006630,4515,4520,4520,4515,258
|
|
20230807,090300,10841470,4525,4525,4525,4525,5
|
|
20230807,090200,10818845,4525,4540,4540,4525,1091
|
|
20230807,090100,5876515,4545,4550,4550,4545,556
|
|
20230807,090000,3347795,4550,4630,4630,4540,733
|