700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,203700,592343440,5660,5660,5660,5660,1047
|
|
20230830,203600,592343440,5660,5660,5660,5660,0
|
|
20230830,203500,592343440,5660,5660,5660,5660,0
|
|
20230830,203400,592343440,5660,5660,5660,5660,0
|
|
20230830,203300,592343440,5660,5660,5660,5660,0
|
|
20230830,203200,592343440,5660,5660,5660,5660,0
|
|
20230830,203100,592343440,5660,5660,5660,5660,0
|
|
20230830,203000,592343440,5660,5660,5660,5660,0
|
|
20230830,202900,592343440,5660,5660,5660,5660,0
|
|
20230830,202800,592343440,5660,5660,5660,5660,0
|
|
20230830,202700,592343440,5660,5660,5660,5660,0
|
|
20230830,202600,592343440,5660,5660,5660,5660,0
|
|
20230830,202500,592343440,5660,5660,5660,5660,0
|
|
20230830,202400,592343440,5660,5660,5660,5660,0
|
|
20230830,202300,592343440,5660,5660,5660,5660,0
|
|
20230830,202200,592343440,5660,5660,5660,5660,0
|
|
20230830,202100,592343440,5660,5660,5660,5660,0
|
|
20230830,202000,592343440,5660,5660,5660,5660,0
|
|
20230830,201900,592343440,5660,5660,5660,5660,0
|
|
20230830,201800,592343440,5660,5660,5660,5660,0
|
|
20230830,201700,592343440,5660,5660,5660,5660,0
|
|
20230830,201600,592343440,5660,5660,5660,5660,0
|
|
20230830,201500,592343440,5660,5660,5660,5660,0
|
|
20230830,201400,592343440,5660,5660,5660,5660,0
|
|
20230830,201300,592343440,5660,5660,5660,5660,0
|
|
20230830,201200,592343440,5660,5660,5660,5660,0
|
|
20230830,201100,592343440,5660,5660,5660,5660,0
|
|
20230830,201000,592343440,5660,5660,5660,5660,0
|
|
20230830,200900,592343440,5660,5660,5660,5660,0
|
|
20230830,200800,592343440,5660,5660,5660,5660,0
|
|
20230830,200700,592343440,5660,5660,5660,5660,1047
|
|
20230830,200600,592343440,5660,5660,5660,5660,0
|
|
20230830,200500,592343440,5660,5660,5660,5660,0
|
|
20230830,200400,592343440,5660,5660,5660,5660,0
|
|
20230830,200300,592343440,5660,5660,5660,5660,0
|
|
20230830,200200,592343440,5660,5660,5660,5660,0
|
|
20230830,200100,592343440,5660,5660,5660,5660,0
|
|
20230830,200000,592343440,5660,5660,5660,5660,0
|
|
20230830,195900,592343440,5660,5660,5660,5660,0
|
|
20230830,195800,592343440,5660,5660,5660,5660,0
|
|
20230830,195700,592343440,5660,5660,5660,5660,0
|
|
20230830,195600,592343440,5660,5660,5660,5660,0
|
|
20230830,195500,592343440,5660,5660,5660,5660,0
|
|
20230830,195400,592343440,5660,5660,5660,5660,0
|
|
20230830,195300,592343440,5660,5660,5660,5660,0
|
|
20230830,195200,592343440,5660,5660,5660,5660,0
|
|
20230830,195100,592343440,5660,5660,5660,5660,0
|
|
20230830,195000,592343440,5660,5660,5660,5660,0
|
|
20230830,194900,592343440,5660,5660,5660,5660,0
|
|
20230830,194800,592343440,5660,5660,5660,5660,0
|
|
20230830,194700,592343440,5660,5660,5660,5660,0
|
|
20230830,194600,592343440,5660,5660,5660,5660,0
|
|
20230830,194500,592343440,5660,5660,5660,5660,0
|
|
20230830,194400,592343440,5660,5660,5660,5660,0
|
|
20230830,194300,592343440,5660,5660,5660,5660,0
|
|
20230830,194200,592343440,5660,5660,5660,5660,0
|
|
20230830,194100,592343440,5660,5660,5660,5660,0
|
|
20230830,194000,592343440,5660,5660,5660,5660,0
|
|
20230830,193900,592343440,5660,5660,5660,5660,0
|
|
20230830,193800,592343440,5660,5660,5660,5660,0
|
|
20230830,193700,592343440,5660,5660,5660,5660,1047
|
|
20230830,193600,592343440,5660,5660,5660,5660,0
|
|
20230830,193500,592343440,5660,5660,5660,5660,0
|
|
20230830,193400,592343440,5660,5660,5660,5660,0
|
|
20230830,193300,592343440,5660,5660,5660,5660,0
|
|
20230830,193200,592343440,5660,5660,5660,5660,0
|
|
20230830,193100,592343440,5660,5660,5660,5660,0
|
|
20230830,193000,592343440,5660,5660,5660,5660,0
|
|
20230830,192900,592343440,5660,5660,5660,5660,0
|
|
20230830,192800,592343440,5660,5660,5660,5660,0
|
|
20230830,192700,592343440,5660,5660,5660,5660,0
|
|
20230830,192600,592343440,5660,5660,5660,5660,0
|
|
20230830,192500,592343440,5660,5660,5660,5660,0
|
|
20230830,192400,592343440,5660,5660,5660,5660,0
|
|
20230830,192300,592343440,5660,5660,5660,5660,0
|
|
20230830,192200,592343440,5660,5660,5660,5660,0
|
|
20230830,192100,592343440,5660,5660,5660,5660,0
|
|
20230830,192000,592343440,5660,5660,5660,5660,0
|
|
20230830,191900,592343440,5660,5660,5660,5660,0
|
|
20230830,191800,592343440,5660,5660,5660,5660,0
|
|
20230830,191700,592343440,5660,5660,5660,5660,0
|
|
20230830,191600,592343440,5660,5660,5660,5660,0
|
|
20230830,191500,592343440,5660,5660,5660,5660,0
|
|
20230830,191400,592343440,5660,5660,5660,5660,0
|
|
20230830,191300,592343440,5660,5660,5660,5660,0
|
|
20230830,191200,592343440,5660,5660,5660,5660,0
|
|
20230830,191100,592343440,5660,5660,5660,5660,0
|
|
20230830,191000,592343440,5660,5660,5660,5660,0
|
|
20230830,190900,592343440,5660,5660,5660,5660,0
|
|
20230830,190800,592343440,5660,5660,5660,5660,0
|
|
20230830,190700,592343440,5660,5660,5660,5660,1047
|
|
20230830,190600,592343440,5660,5660,5660,5660,0
|
|
20230830,190500,592343440,5660,5660,5660,5660,0
|
|
20230830,190400,592343440,5660,5660,5660,5660,0
|
|
20230830,190300,592343440,5660,5660,5660,5660,0
|
|
20230830,190200,592343440,5660,5660,5660,5660,0
|
|
20230830,190100,592343440,5660,5660,5660,5660,0
|
|
20230830,190000,592343440,5660,5660,5660,5660,0
|
|
20230830,185900,592343440,5660,5660,5660,5660,0
|
|
20230830,185800,592343440,5660,5660,5660,5660,0
|
|
20230830,185700,592343440,5660,5660,5660,5660,0
|
|
20230830,185600,592343440,5660,5660,5660,5660,0
|
|
20230830,185500,592343440,5660,5660,5660,5660,0
|
|
20230830,185400,592343440,5660,5660,5660,5660,0
|
|
20230830,185300,592343440,5660,5660,5660,5660,0
|
|
20230830,185200,592343440,5660,5660,5660,5660,0
|
|
20230830,185100,592343440,5660,5660,5660,5660,0
|
|
20230830,185000,592343440,5660,5660,5660,5660,0
|
|
20230830,184900,592343440,5660,5660,5660,5660,0
|
|
20230830,184800,592343440,5660,5660,5660,5660,0
|
|
20230830,184700,592343440,5660,5660,5660,5660,0
|
|
20230830,184600,592343440,5660,5660,5660,5660,0
|
|
20230830,184500,592343440,5660,5660,5660,5660,0
|
|
20230830,184400,592343440,5660,5660,5660,5660,0
|
|
20230830,184300,592343440,5660,5660,5660,5660,0
|
|
20230830,184200,592343440,5660,5660,5660,5660,0
|
|
20230830,184100,592343440,5660,5660,5660,5660,0
|
|
20230830,184000,592343440,5660,5660,5660,5660,0
|
|
20230830,183900,592343440,5660,5660,5660,5660,0
|
|
20230830,183800,592343440,5660,5660,5660,5660,0
|
|
20230830,183700,592343440,5660,5660,5660,5660,1047
|
|
20230830,183600,592343440,5660,5660,5660,5660,0
|
|
20230830,183500,592343440,5660,5660,5660,5660,0
|
|
20230830,183400,592343440,5660,5660,5660,5660,0
|
|
20230830,183300,592343440,5660,5660,5660,5660,0
|
|
20230830,183200,592343440,5660,5660,5660,5660,0
|
|
20230830,183100,592343440,5660,5660,5660,5660,0
|
|
20230830,183000,592343440,5660,5660,5660,5660,0
|
|
20230830,182900,592343440,5660,5660,5660,5660,0
|
|
20230830,182800,592343440,5660,5660,5660,5660,0
|
|
20230830,182700,592343440,5660,5660,5660,5660,0
|
|
20230830,182600,592343440,5660,5660,5660,5660,0
|
|
20230830,182500,592343440,5660,5660,5660,5660,0
|
|
20230830,182400,592343440,5660,5660,5660,5660,0
|
|
20230830,182300,592343440,5660,5660,5660,5660,0
|
|
20230830,182200,592343440,5660,5660,5660,5660,0
|
|
20230830,182100,592343440,5660,5660,5660,5660,0
|
|
20230830,182000,592343440,5660,5660,5660,5660,0
|
|
20230830,181900,592343440,5660,5660,5660,5660,0
|
|
20230830,181800,592343440,5660,5660,5660,5660,0
|
|
20230830,181700,592343440,5660,5660,5660,5660,0
|
|
20230830,181600,592343440,5660,5660,5660,5660,0
|
|
20230830,181500,592343440,5660,5660,5660,5660,0
|
|
20230830,181400,592343440,5660,5660,5660,5660,0
|
|
20230830,181300,592343440,5660,5660,5660,5660,0
|
|
20230830,181200,592343440,5660,5660,5660,5660,0
|
|
20230830,181100,592343440,5660,5660,5660,5660,0
|
|
20230830,181000,592343440,5660,5660,5660,5660,0
|
|
20230830,180900,592343440,5660,5660,5660,5660,0
|
|
20230830,180800,592343440,5660,5660,5660,5660,0
|
|
20230830,180700,592343440,5660,5660,5660,5660,1047
|
|
20230830,180600,592343440,5660,5660,5660,5660,0
|
|
20230830,180500,592343440,5660,5660,5660,5660,0
|
|
20230830,180400,592343440,5660,5660,5660,5660,0
|
|
20230830,180300,592343440,5660,5660,5660,5660,0
|
|
20230830,180200,592343440,5660,5660,5660,5660,0
|
|
20230830,180100,592343440,5660,5660,5660,5660,0
|
|
20230830,180000,592343440,5660,5660,5660,5660,0
|
|
20230830,175900,592343440,5660,5660,5660,5660,0
|
|
20230830,175800,592343440,5660,5660,5660,5660,0
|
|
20230830,175700,592343440,5660,5660,5660,5660,0
|
|
20230830,175600,592343440,5660,5660,5660,5660,0
|
|
20230830,175500,592343440,5660,5660,5660,5660,0
|
|
20230830,175400,592343440,5660,5660,5660,5660,0
|
|
20230830,175300,592343440,5660,5660,5660,5660,0
|
|
20230830,175200,592343440,5660,5660,5660,5660,0
|
|
20230830,175100,592343440,5660,5660,5660,5660,0
|
|
20230830,175000,592343440,5660,5660,5660,5660,0
|
|
20230830,174900,592343440,5660,5660,5660,5660,0
|
|
20230830,174800,592343440,5660,5660,5660,5660,0
|
|
20230830,174700,592343440,5660,5660,5660,5660,0
|
|
20230830,174600,592343440,5660,5660,5660,5660,0
|
|
20230830,174500,592343440,5660,5660,5660,5660,0
|
|
20230830,174400,592343440,5660,5660,5660,5660,0
|
|
20230830,174300,592343440,5660,5660,5660,5660,0
|
|
20230830,174200,592343440,5660,5660,5660,5660,0
|
|
20230830,174100,592343440,5660,5660,5660,5660,0
|
|
20230830,174000,592343440,5660,5660,5660,5660,0
|
|
20230830,173900,592343440,5660,5660,5660,5660,0
|
|
20230830,173800,592343440,5660,5660,5660,5660,0
|
|
20230830,173700,592343440,5660,5660,5660,5660,1047
|
|
20230830,173600,592343440,5660,5660,5660,5660,0
|
|
20230830,173500,592343440,5660,5660,5660,5660,0
|
|
20230830,173400,592343440,5660,5660,5660,5660,0
|
|
20230830,173300,592343440,5660,5660,5660,5660,0
|
|
20230830,173200,592343440,5660,5660,5660,5660,0
|
|
20230830,173100,592343440,5660,5660,5660,5660,0
|
|
20230830,173000,592343440,5660,5660,5660,5660,0
|
|
20230830,172900,592343440,5660,5660,5660,5660,0
|
|
20230830,172800,592343440,5660,5660,5660,5660,0
|
|
20230830,172700,592343440,5660,5660,5660,5660,0
|
|
20230830,172600,592343440,5660,5660,5660,5660,0
|
|
20230830,172500,592343440,5660,5660,5660,5660,0
|
|
20230830,172400,592343440,5660,5660,5660,5660,0
|
|
20230830,172300,592343440,5660,5660,5660,5660,0
|
|
20230830,172200,592343440,5660,5660,5660,5660,0
|
|
20230830,172100,592343440,5660,5660,5660,5660,0
|
|
20230830,172000,592343440,5660,5660,5660,5660,0
|
|
20230830,171900,592343440,5660,5660,5660,5660,0
|
|
20230830,171800,592343440,5660,5660,5660,5660,0
|
|
20230830,171700,592343440,5660,5660,5660,5660,0
|
|
20230830,171600,592343440,5660,5660,5660,5660,0
|
|
20230830,171500,592343440,5660,5660,5660,5660,0
|
|
20230830,171400,592343440,5660,5660,5660,5660,0
|
|
20230830,171300,592343440,5660,5660,5660,5660,0
|
|
20230830,171200,592343440,5660,5660,5660,5660,0
|
|
20230830,171100,592343440,5660,5660,5660,5660,0
|
|
20230830,171000,592343440,5660,5660,5660,5660,0
|
|
20230830,170900,592343440,5660,5660,5660,5660,0
|
|
20230830,170800,592343440,5660,5660,5660,5660,0
|
|
20230830,170700,592343440,5660,5660,5660,5660,1047
|
|
20230830,170600,592343440,5660,5660,5660,5660,0
|
|
20230830,170500,592343440,5660,5660,5660,5660,0
|
|
20230830,170400,592343440,5660,5660,5660,5660,0
|
|
20230830,170300,592343440,5660,5660,5660,5660,0
|
|
20230830,170200,592343440,5660,5660,5660,5660,0
|
|
20230830,170100,592343440,5660,5660,5660,5660,0
|
|
20230830,170000,592343440,5660,5660,5660,5660,0
|
|
20230830,165900,592343440,5660,5660,5660,5660,0
|
|
20230830,165800,592343440,5660,5660,5660,5660,0
|
|
20230830,165700,592343440,5660,5660,5660,5660,0
|
|
20230830,165600,592343440,5660,5660,5660,5660,0
|
|
20230830,165500,592343440,5660,5660,5660,5660,0
|
|
20230830,165400,592343440,5660,5660,5660,5660,0
|
|
20230830,165300,592343440,5660,5660,5660,5660,0
|
|
20230830,165200,592343440,5660,5660,5660,5660,0
|
|
20230830,165100,592343440,5660,5660,5660,5660,0
|
|
20230830,165000,592343440,5660,5660,5660,5660,0
|
|
20230830,164900,592343440,5660,5660,5660,5660,0
|
|
20230830,164800,592343440,5660,5660,5660,5660,0
|
|
20230830,164700,592343440,5660,5660,5660,5660,0
|
|
20230830,164600,592343440,5660,5660,5660,5660,0
|
|
20230830,164500,592343440,5660,5660,5660,5660,0
|
|
20230830,164400,592343440,5660,5660,5660,5660,0
|
|
20230830,164300,592343440,5660,5660,5660,5660,0
|
|
20230830,164200,592343440,5660,5660,5660,5660,0
|
|
20230830,164100,592343440,5660,5660,5660,5660,0
|
|
20230830,164000,592343440,5660,5660,5660,5660,0
|
|
20230830,163900,592343440,5660,5660,5660,5660,0
|
|
20230830,163800,592343440,5660,5660,5660,5660,0
|
|
20230830,163700,592343440,5660,5660,5660,5660,1047
|
|
20230830,163600,592343440,5660,5660,5660,5660,0
|
|
20230830,163500,592343440,5660,5660,5660,5660,0
|
|
20230830,163400,592343440,5660,5660,5660,5660,0
|
|
20230830,163300,592343440,5660,5660,5660,5660,0
|
|
20230830,163200,592343440,5660,5660,5660,5660,0
|
|
20230830,163100,592343440,5660,5660,5660,5660,0
|
|
20230830,163000,592343440,5660,5660,5660,5660,0
|
|
20230830,162900,592343440,5660,5660,5660,5660,0
|
|
20230830,162800,592343440,5660,5660,5660,5660,0
|
|
20230830,162700,592343440,5660,5660,5660,5660,0
|
|
20230830,162600,592343440,5660,5660,5660,5660,0
|
|
20230830,162500,592343440,5660,5660,5660,5660,0
|
|
20230830,162400,592343440,5660,5660,5660,5660,0
|
|
20230830,162300,592343440,5660,5660,5660,5660,0
|
|
20230830,162200,592343440,5660,5660,5660,5660,0
|
|
20230830,162100,592343440,5660,5660,5660,5660,0
|
|
20230830,162000,592343440,5660,5660,5660,5660,0
|
|
20230830,161900,592343440,5660,5660,5660,5660,0
|
|
20230830,161800,592343440,5660,5660,5660,5660,0
|
|
20230830,161700,592343440,5660,5660,5660,5660,0
|
|
20230830,161600,592343440,5660,5660,5660,5660,0
|
|
20230830,161500,592343440,5660,5660,5660,5660,0
|
|
20230830,161400,592343440,5660,5660,5660,5660,0
|
|
20230830,161300,592343440,5660,5660,5660,5660,0
|
|
20230830,161200,592343440,5660,5660,5660,5660,0
|
|
20230830,161100,592343440,5660,5660,5660,5660,0
|
|
20230830,161000,592343440,5660,5660,5660,5660,0
|
|
20230830,160900,592343440,5660,5660,5660,5660,0
|
|
20230830,160800,592343440,5660,5660,5660,5660,0
|
|
20230830,160700,592343440,5660,5660,5660,5660,1047
|
|
20230830,160600,592343440,5660,5660,5660,5660,0
|
|
20230830,160500,592343440,5660,5660,5660,5660,0
|
|
20230830,160400,592343440,5660,5660,5660,5660,0
|
|
20230830,160300,592343440,5660,5660,5660,5660,0
|
|
20230830,160200,592343440,5660,5660,5660,5660,0
|
|
20230830,160100,592343440,5660,5660,5660,5660,0
|
|
20230830,160000,592343440,5660,5660,5660,5660,0
|
|
20230830,155900,592343440,5660,5660,5660,5660,0
|
|
20230830,155800,592343440,5660,5660,5660,5660,0
|
|
20230830,155700,592343440,5660,5660,5660,5660,0
|
|
20230830,155600,592343440,5660,5660,5660,5660,0
|
|
20230830,155500,592343440,5660,5660,5660,5660,0
|
|
20230830,155400,592343440,5660,5660,5660,5660,0
|
|
20230830,155300,592343440,5660,5660,5660,5660,0
|
|
20230830,155200,592343440,5660,5660,5660,5660,0
|
|
20230830,155100,592343440,5660,5660,5660,5660,0
|
|
20230830,155000,592343440,5660,5660,5660,5660,0
|
|
20230830,154900,592343440,5660,5660,5660,5660,0
|
|
20230830,154800,592343440,5660,5660,5660,5660,0
|
|
20230830,154700,592343440,5660,5660,5660,5660,0
|
|
20230830,154600,592343440,5660,5660,5660,5660,0
|
|
20230830,154500,592343440,5660,5660,5660,5660,0
|
|
20230830,154400,592343440,5660,5660,5660,5660,0
|
|
20230830,154300,592343440,5660,5660,5660,5660,0
|
|
20230830,154200,592343440,5660,5660,5660,5660,0
|
|
20230830,154100,592343440,5660,5660,5660,5660,0
|
|
20230830,154000,592343440,5660,5660,5660,5660,0
|
|
20230830,153900,592343440,5660,5660,5660,5660,0
|
|
20230830,153800,592343440,5660,5660,5660,5660,0
|
|
20230830,153700,592343440,5660,5660,5660,5660,1047
|
|
20230830,153600,592343440,5660,5660,5660,5660,0
|
|
20230830,153500,592343440,5660,5660,5660,5660,0
|
|
20230830,153400,592343440,5660,5660,5660,5660,0
|
|
20230830,153300,592343440,5660,5660,5660,5660,0
|
|
20230830,153200,592343440,5660,5660,5660,5660,0
|
|
20230830,153100,592343440,5660,5660,5660,5660,0
|
|
20230830,153000,592343440,5660,5660,5660,5660,1047
|
|
20230830,152900,586417420,5650,5650,5650,5650,0
|
|
20230830,152800,586417420,5650,5650,5650,5650,0
|
|
20230830,152700,586417420,5650,5650,5650,5650,0
|
|
20230830,152600,586417420,5650,5650,5650,5650,0
|
|
20230830,152500,586417420,5650,5650,5650,5650,0
|
|
20230830,152400,586417420,5650,5650,5650,5650,0
|
|
20230830,152300,586417420,5650,5650,5650,5650,0
|
|
20230830,152200,586417420,5650,5650,5650,5650,0
|
|
20230830,152100,586417420,5650,5650,5650,5650,0
|
|
20230830,152000,586417420,5650,5650,5650,5650,0
|
|
20230830,151900,586417420,5650,5650,5650,5650,7
|
|
20230830,151800,586377870,5650,5660,5660,5650,203
|
|
20230830,151700,585230890,5660,5650,5660,5650,50
|
|
20230830,151600,584948260,5650,5650,5650,5650,1
|
|
20230830,151500,584942610,5600,5600,5600,5600,1000
|
|
20230830,151400,579342610,5650,5650,5650,5650,0
|
|
20230830,151300,579342610,5650,5650,5650,5650,150
|
|
20230830,151200,578495110,5650,5650,5650,5650,0
|
|
20230830,151100,578495110,5650,5650,5650,5650,0
|
|
20230830,151000,578495110,5650,5650,5650,5650,0
|
|
20230830,150900,578495110,5650,5600,5650,5570,1049
|
|
20230830,150800,572632360,5600,5620,5630,5600,1178
|
|
20230830,150700,566031800,5630,5630,5630,5630,305
|
|
20230830,150600,564314650,5630,5650,5650,5630,39
|
|
20230830,150500,564094690,5650,5650,5650,5650,0
|
|
20230830,150400,564094690,5650,5650,5650,5650,0
|
|
20230830,150300,564094690,5650,5650,5650,5650,0
|
|
20230830,150200,564094690,5650,5660,5660,5650,40
|
|
20230830,150100,563868540,5670,5670,5670,5670,50
|
|
20230830,150000,563585040,5670,5670,5670,5670,0
|
|
20230830,145900,563585040,5670,5670,5670,5670,0
|
|
20230830,145800,563585040,5670,5670,5670,5670,0
|
|
20230830,145700,563585040,5670,5670,5670,5670,81
|
|
20230830,145600,563125770,5670,5670,5670,5670,0
|
|
20230830,145500,563125770,5670,5670,5670,5670,0
|
|
20230830,145400,563125770,5670,5680,5680,5650,314
|
|
20230830,145300,561345600,5680,5680,5680,5680,0
|
|
20230830,145200,561345600,5680,5690,5690,5680,61
|
|
20230830,145100,560998620,5690,5690,5690,5690,0
|
|
20230830,145000,560998620,5690,5690,5690,5690,10
|
|
20230830,144900,560941720,5680,5680,5680,5680,100
|
|
20230830,144800,560373720,5680,5680,5680,5680,9
|
|
20230830,144700,560322600,5680,5680,5680,5680,46
|
|
20230830,144600,560061320,5650,5650,5650,5650,0
|
|
20230830,144500,560061320,5650,5650,5650,5650,0
|
|
20230830,144400,560061320,5650,5650,5650,5650,6
|
|
20230830,144300,560027420,5660,5660,5660,5660,0
|
|
20230830,144200,560027420,5660,5660,5660,5660,0
|
|
20230830,144100,560027420,5660,5660,5660,5660,1063
|
|
20230830,144000,554010840,5660,5660,5660,5660,0
|
|
20230830,143900,554010840,5660,5670,5670,5660,100
|
|
20230830,143800,553444640,5680,5690,5700,5680,211
|
|
20230830,143700,552245640,5710,5710,5710,5710,0
|
|
20230830,143600,552245640,5710,5700,5710,5700,121
|
|
20230830,143500,551554950,5700,5700,5700,5700,0
|
|
20230830,143400,551554950,5700,5700,5700,5700,0
|
|
20230830,143300,551554950,5700,5700,5700,5700,0
|
|
20230830,143200,551554950,5700,5700,5700,5700,4
|
|
20230830,143100,551532150,5700,5700,5700,5700,52
|
|
20230830,143000,551235750,5700,5700,5700,5700,94
|
|
20230830,142900,550699950,5710,5710,5710,5710,0
|
|
20230830,142800,550699950,5710,5710,5710,5710,0
|
|
20230830,142700,550699950,5710,5700,5710,5700,13
|
|
20230830,142600,550625840,5700,5700,5700,5700,0
|
|
20230830,142500,550625840,5700,5700,5700,5700,19
|
|
20230830,142400,550517540,5710,5700,5710,5700,32
|
|
20230830,142300,550335130,5700,5700,5700,5700,168
|
|
20230830,142200,549377530,5700,5700,5700,5700,0
|
|
20230830,142100,549377530,5700,5700,5700,5700,0
|
|
20230830,142000,549377530,5700,5700,5700,5700,0
|
|
20230830,141900,549377530,5700,5700,5700,5700,0
|
|
20230830,141800,549377530,5700,5700,5700,5700,0
|
|
20230830,141700,549377530,5700,5700,5700,5700,0
|
|
20230830,141600,549377530,5700,5700,5700,5700,0
|
|
20230830,141500,549377530,5700,5700,5700,5700,0
|
|
20230830,141400,549377530,5700,5700,5700,5700,0
|
|
20230830,141300,549377530,5700,5700,5700,5700,100
|
|
20230830,141200,548807530,5680,5680,5680,5680,0
|
|
20230830,141100,548807530,5680,5680,5680,5680,0
|
|
20230830,141000,548807530,5680,5680,5680,5680,0
|
|
20230830,140900,548807530,5680,5680,5680,5680,0
|
|
20230830,140800,548807530,5680,5680,5680,5680,0
|
|
20230830,140700,548807530,5680,5680,5680,5680,0
|
|
20230830,140600,548807530,5680,5680,5680,5680,0
|
|
20230830,140500,548807530,5680,5680,5680,5680,1
|
|
20230830,140400,548801850,5690,5690,5690,5690,0
|
|
20230830,140300,548801850,5690,5690,5690,5690,114
|
|
20230830,140200,548153190,5680,5680,5680,5680,0
|
|
20230830,140100,548153190,5680,5680,5680,5680,0
|
|
20230830,140000,548153190,5680,5680,5680,5680,0
|
|
20230830,135900,548153190,5680,5680,5680,5680,0
|
|
20230830,135800,548153190,5680,5680,5680,5680,5
|
|
20230830,135700,548124790,5670,5670,5670,5670,40
|
|
20230830,135600,547897990,5700,5700,5700,5700,0
|
|
20230830,135500,547897990,5700,5700,5700,5700,0
|
|
20230830,135400,547897990,5700,5700,5700,5700,0
|
|
20230830,135300,547897990,5700,5700,5700,5700,0
|
|
20230830,135200,547897990,5700,5700,5700,5700,0
|
|
20230830,135100,547897990,5700,5700,5700,5700,0
|
|
20230830,135000,547897990,5700,5700,5700,5700,0
|
|
20230830,134900,547897990,5700,5700,5700,5700,0
|
|
20230830,134800,547897990,5700,5700,5700,5700,0
|
|
20230830,134700,547897990,5700,5700,5700,5700,2
|
|
20230830,134600,547886590,5700,5700,5700,5700,100
|
|
20230830,134500,547316590,5700,5700,5700,5700,1
|
|
20230830,134400,547310890,5660,5660,5660,5660,0
|
|
20230830,134300,547310890,5660,5670,5670,5660,200
|
|
20230830,134200,546178390,5660,5660,5660,5660,250
|
|
20230830,134100,544763390,5660,5660,5660,5660,0
|
|
20230830,134000,544763390,5660,5660,5660,5660,0
|
|
20230830,133900,544763390,5660,5660,5660,5660,0
|
|
20230830,133800,544763390,5660,5660,5660,5660,0
|
|
20230830,133700,544763390,5660,5660,5660,5660,0
|
|
20230830,133600,544763390,5660,5690,5690,5660,897
|
|
20230830,133500,539666270,5710,5690,5710,5690,522
|
|
20230830,133400,536688390,5690,5690,5690,5690,1387
|
|
20230830,133300,528796360,5690,5660,5690,5660,455
|
|
20230830,133200,526209160,5660,5650,5660,5650,223
|
|
20230830,133100,524949010,5650,5650,5650,5650,275
|
|
20230830,133000,523395260,5650,5650,5650,5650,435
|
|
20230830,132900,520937510,5640,5640,5640,5640,4
|
|
20230830,132800,520914950,5640,5640,5640,5640,0
|
|
20230830,132700,520914950,5640,5640,5640,5640,0
|
|
20230830,132600,520914950,5640,5640,5640,5640,0
|
|
20230830,132500,520914950,5640,5640,5640,5640,0
|
|
20230830,132400,520914950,5640,5640,5640,5640,0
|
|
20230830,132300,520914950,5640,5640,5640,5640,0
|
|
20230830,132200,520914950,5640,5640,5640,5640,20
|
|
20230830,132100,520802150,5620,5620,5620,5620,0
|
|
20230830,132000,520802150,5620,5620,5620,5620,0
|
|
20230830,131900,520802150,5620,5620,5620,5620,0
|
|
20230830,131800,520802150,5620,5620,5620,5620,0
|
|
20230830,131700,520802150,5620,5620,5620,5620,0
|
|
20230830,131600,520802150,5620,5620,5620,5620,77
|
|
20230830,131500,520369410,5620,5620,5620,5620,0
|
|
20230830,131400,520369410,5620,5620,5620,5620,0
|
|
20230830,131300,520369410,5620,5620,5620,5620,0
|
|
20230830,131200,520369410,5620,5620,5620,5620,0
|
|
20230830,131100,520369410,5620,5620,5620,5620,0
|
|
20230830,131000,520369410,5620,5620,5620,5620,0
|
|
20230830,130900,520369410,5620,5620,5620,5620,0
|
|
20230830,130800,520369410,5620,5620,5620,5620,0
|
|
20230830,130700,520369410,5620,5620,5620,5620,48
|
|
20230830,130600,520099650,5620,5620,5620,5620,0
|
|
20230830,130500,520099650,5620,5620,5620,5620,7
|
|
20230830,130400,520060310,5620,5620,5620,5620,0
|
|
20230830,130300,520060310,5620,5620,5620,5620,0
|
|
20230830,130200,520060310,5620,5620,5620,5620,0
|
|
20230830,130100,520060310,5620,5620,5620,5620,0
|
|
20230830,130000,520060310,5620,5620,5620,5620,0
|
|
20230830,125900,520060310,5620,5620,5620,5620,0
|
|
20230830,125800,520060310,5620,5620,5620,5620,105
|
|
20230830,125700,519470210,5600,5600,5600,5600,0
|
|
20230830,125600,519470210,5600,5600,5600,5600,0
|
|
20230830,125500,519470210,5600,5600,5600,5600,0
|
|
20230830,125400,519470210,5600,5610,5610,5600,100
|
|
20230830,125300,518910100,5620,5620,5620,5620,0
|
|
20230830,125200,518910100,5620,5620,5620,5620,0
|
|
20230830,125100,518910100,5620,5620,5620,5620,0
|
|
20230830,125000,518910100,5620,5620,5620,5620,0
|
|
20230830,124900,518910100,5620,5620,5620,5620,0
|
|
20230830,124800,518910100,5620,5620,5620,5620,812
|
|
20230830,124700,514346660,5640,5640,5640,5640,1
|
|
20230830,124600,514341020,5620,5630,5630,5620,1000
|
|
20230830,124500,508720880,5640,5640,5640,5640,1
|
|
20230830,124400,508715240,5640,5630,5640,5630,22
|
|
20230830,124300,508591260,5630,5630,5630,5630,76
|
|
20230830,124200,508163380,5630,5630,5630,5630,20
|
|
20230830,124100,508050780,5630,5630,5630,5630,0
|
|
20230830,124000,508050780,5630,5630,5630,5630,0
|
|
20230830,123900,508050780,5630,5630,5630,5630,0
|
|
20230830,123800,508050780,5630,5630,5630,5630,0
|
|
20230830,123700,508050780,5630,5630,5630,5630,0
|
|
20230830,123600,508050780,5630,5630,5630,5630,1
|
|
20230830,123500,508045150,5630,5630,5630,5630,0
|
|
20230830,123400,508045150,5630,5630,5630,5630,10
|
|
20230830,123300,507988850,5640,5640,5640,5640,0
|
|
20230830,123200,507988850,5640,5640,5640,5640,0
|
|
20230830,123100,507988850,5640,5640,5640,5640,0
|
|
20230830,123000,507988850,5640,5640,5640,5640,0
|
|
20230830,122900,507988850,5640,5640,5640,5640,0
|
|
20230830,122800,507988850,5640,5640,5640,5640,0
|
|
20230830,122700,507988850,5640,5600,5640,5600,21
|
|
20230830,122600,507871210,5640,5640,5640,5640,0
|
|
20230830,122500,507871210,5640,5640,5640,5640,0
|
|
20230830,122400,507871210,5640,5640,5640,5640,51
|
|
20230830,122300,507583570,5600,5600,5600,5600,0
|
|
20230830,122200,507583570,5600,5600,5600,5600,0
|
|
20230830,122100,507583570,5600,5600,5600,5600,0
|
|
20230830,122000,507583570,5600,5600,5600,5600,0
|
|
20230830,121900,507583570,5600,5600,5600,5600,0
|
|
20230830,121800,507583570,5600,5600,5600,5600,0
|
|
20230830,121700,507583570,5600,5600,5600,5600,0
|
|
20230830,121600,507583570,5600,5600,5600,5600,0
|
|
20230830,121500,507583570,5600,5600,5600,5600,0
|
|
20230830,121400,507583570,5600,5600,5600,5600,0
|
|
20230830,121300,507583570,5600,5600,5600,5600,0
|
|
20230830,121200,507583570,5600,5600,5600,5600,0
|
|
20230830,121100,507583570,5600,5640,5640,5600,210
|
|
20230830,121000,506405470,5640,5640,5640,5640,28
|
|
20230830,120900,506247550,5620,5620,5620,5620,0
|
|
20230830,120800,506247550,5620,5620,5620,5620,0
|
|
20230830,120700,506247550,5620,5620,5620,5620,16
|
|
20230830,120600,506157630,5610,5610,5610,5610,0
|
|
20230830,120500,506157630,5610,5610,5610,5610,50
|
|
20230830,120400,505877130,5610,5610,5610,5610,50
|
|
20230830,120300,505596630,5610,5610,5610,5610,0
|
|
20230830,120200,505596630,5610,5610,5610,5610,0
|
|
20230830,120100,505596630,5610,5610,5610,5610,6
|
|
20230830,120000,505562970,5630,5630,5630,5630,0
|
|
20230830,115900,505562970,5630,5630,5630,5630,0
|
|
20230830,115800,505562970,5630,5630,5630,5630,0
|
|
20230830,115700,505562970,5630,5620,5630,5620,106
|
|
20230830,115600,504966250,5630,5630,5630,5630,0
|
|
20230830,115500,504966250,5630,5630,5630,5630,0
|
|
20230830,115400,504966250,5630,5630,5630,5630,0
|
|
20230830,115300,504966250,5630,5630,5630,5630,0
|
|
20230830,115200,504966250,5630,5630,5630,5630,0
|
|
20230830,115100,504966250,5630,5630,5630,5630,0
|
|
20230830,115000,504966250,5630,5630,5630,5630,0
|
|
20230830,114900,504966250,5630,5630,5630,5630,1
|
|
20230830,114800,504960620,5610,5610,5610,5610,1
|
|
20230830,114700,504955010,5610,5610,5610,5610,100
|
|
20230830,114600,504394010,5610,5610,5610,5610,0
|
|
20230830,114500,504394010,5610,5610,5610,5610,0
|
|
20230830,114400,504394010,5610,5610,5610,5610,0
|
|
20230830,114300,504394010,5610,5610,5610,5610,100
|
|
20230830,114200,503833010,5610,5610,5610,5610,0
|
|
20230830,114100,503833010,5610,5610,5610,5600,110
|
|
20230830,114000,503216010,5610,5610,5610,5610,7
|
|
20230830,113900,503176740,5600,5600,5600,5600,0
|
|
20230830,113800,503176740,5600,5600,5600,5600,110
|
|
20230830,113700,502560740,5610,5610,5610,5610,32
|
|
20230830,113600,502381220,5610,5620,5620,5610,175
|
|
20230830,113500,501399320,5630,5630,5630,5620,33
|
|
20230830,113400,501213650,5650,5650,5650,5650,1
|
|
20230830,113300,501208000,5650,5640,5650,5640,127
|
|
20230830,113200,500491710,5650,5650,5650,5650,0
|
|
20230830,113100,500491710,5650,5650,5650,5650,0
|
|
20230830,113000,500491710,5650,5660,5660,5650,220
|
|
20230830,112900,499246610,5690,5690,5690,5690,1
|
|
20230830,112800,499240920,5690,5690,5690,5690,0
|
|
20230830,112700,499240920,5690,5690,5690,5690,20
|
|
20230830,112600,499127120,5690,5690,5690,5690,2
|
|
20230830,112500,499115740,5690,5690,5690,5660,33
|
|
20230830,112400,498928900,5700,5700,5700,5700,5
|
|
20230830,112300,498900400,5690,5680,5690,5680,13
|
|
20230830,112200,498826490,5680,5670,5680,5670,12
|
|
20230830,112100,498758350,5680,5670,5680,5670,14
|
|
20230830,112000,498678880,5680,5680,5680,5680,27
|
|
20230830,111900,498525520,5680,5680,5680,5680,0
|
|
20230830,111800,498525520,5680,5680,5680,5680,0
|
|
20230830,111700,498525520,5680,5680,5680,5680,60
|
|
20230830,111600,498184720,5690,5690,5690,5690,0
|
|
20230830,111500,498184720,5690,5690,5690,5690,0
|
|
20230830,111400,498184720,5690,5690,5690,5690,10
|
|
20230830,111300,498127820,5710,5710,5710,5710,12
|
|
20230830,111200,498059300,5700,5690,5700,5690,680
|
|
20230830,111100,494183630,5700,5700,5700,5700,0
|
|
20230830,111000,494183630,5700,5700,5700,5700,0
|
|
20230830,110900,494183630,5700,5660,5700,5660,36
|
|
20230830,110800,493979710,5660,5650,5660,5650,106
|
|
20230830,110700,493379800,5660,5660,5660,5660,0
|
|
20230830,110600,493379800,5660,5660,5660,5660,12
|
|
20230830,110500,493311880,5660,5660,5660,5660,1
|
|
20230830,110400,493306220,5660,5660,5660,5660,34
|
|
20230830,110300,493113780,5660,5620,5660,5620,101
|
|
20230830,110200,492546120,5670,5640,5670,5640,40
|
|
20230830,110100,492319800,5640,5640,5640,5640,1
|
|
20230830,110000,492314160,5640,5640,5640,5640,0
|
|
20230830,105900,492314160,5640,5640,5640,5640,1
|
|
20230830,105800,492308520,5640,5640,5640,5640,1
|
|
20230830,105700,492302880,5640,5620,5640,5620,101
|
|
20230830,105600,491735240,5620,5610,5620,5610,750
|
|
20230830,105500,487525010,5600,5590,5600,5590,657
|
|
20230830,105400,483848130,5590,5580,5590,5580,7
|
|
20230830,105300,483809060,5590,5590,5590,5590,51
|
|
20230830,105200,483523970,5590,5590,5590,5590,20
|
|
20230830,105100,483412170,5580,5560,5580,5560,402
|
|
20230830,105000,481171610,5560,5540,5560,5540,117
|
|
20230830,104900,480522140,5550,5550,5550,5550,1
|
|
20230830,104800,480516590,5540,5530,5540,5530,551
|
|
20230830,104700,477465060,5530,5530,5530,5530,12
|
|
20230830,104600,477398700,5530,5530,5530,5530,0
|
|
20230830,104500,477398700,5530,5510,5530,5510,27
|
|
20230830,104400,477249410,5510,5500,5510,5500,32
|
|
20230830,104300,477073360,5480,5480,5480,5480,0
|
|
20230830,104200,477073360,5480,5470,5480,5470,421
|
|
20230830,104100,474769870,5480,5480,5480,5480,339
|
|
20230830,104000,472912150,5470,5480,5480,5470,484
|
|
20230830,103900,470263650,5480,5480,5480,5480,10
|
|
20230830,103800,470208850,5470,5450,5470,5450,702
|
|
20230830,103700,466376870,5450,5450,5450,5450,547
|
|
20230830,103600,463395720,5460,5460,5460,5450,287
|
|
20230830,103500,461830610,5450,5470,5470,5450,253
|
|
20230830,103400,460450720,5470,5460,5470,5460,431
|
|
20230830,103300,458097060,5470,5460,5470,5450,923
|
|
20230830,103200,453064750,5460,5470,5470,5460,561
|
|
20230830,103100,450001520,5470,5470,5470,5460,1136
|
|
20230830,103000,443792730,5480,5500,5500,5480,249
|
|
20230830,102900,442423750,5540,5480,5540,5480,520
|
|
20230830,102800,439572950,5490,5480,5510,5480,1089
|
|
20230830,102700,433593500,5480,5490,5490,5460,453
|
|
20230830,102600,431114050,5490,5500,5500,5480,1026
|
|
20230830,102500,425475220,5500,5510,5510,5500,1787
|
|
20230830,102400,415633210,5520,5550,5550,5510,2439
|
|
20230830,102300,402146860,5540,5560,5560,5540,324
|
|
20230830,102200,400350760,5540,5540,5580,5530,970
|
|
20230830,102100,394969790,5540,5600,5600,5530,2530
|
|
20230830,102000,380926700,5600,5590,5630,5530,5397
|
|
20230830,101900,350808230,5350,5350,5350,5350,0
|
|
20230830,101800,350808230,5350,5350,5350,5350,0
|
|
20230830,101700,350808230,5350,5660,5660,5350,7298
|
|
20230830,101600,310186540,5690,5670,5690,5670,454
|
|
20230830,101500,307611670,5670,5670,5670,5670,203
|
|
20230830,101400,306460660,5680,5690,5690,5680,470
|
|
20230830,101300,303791010,5690,5700,5700,5690,311
|
|
20230830,101200,302020470,5710,5700,5710,5700,10
|
|
20230830,101100,301963420,5710,5710,5710,5710,4
|
|
20230830,101000,301940580,5710,5710,5710,5710,0
|
|
20230830,100900,301940580,5710,5710,5710,5710,0
|
|
20230830,100800,301940580,5710,5710,5710,5710,0
|
|
20230830,100700,301940580,5710,5710,5710,5710,1
|
|
20230830,100600,301934870,5720,5720,5720,5720,87
|
|
20230830,100500,301437230,5720,5720,5720,5720,42
|
|
20230830,100400,301196990,5720,5720,5720,5720,1
|
|
20230830,100300,301191270,5720,5720,5720,5720,1
|
|
20230830,100200,301185550,5720,5720,5720,5720,1
|
|
20230830,100100,301179830,5720,5730,5740,5720,1793
|
|
20230830,100000,290908240,5730,5730,5730,5730,0
|
|
20230830,095900,290908240,5730,5730,5730,5730,3
|
|
20230830,095800,290891050,5730,5730,5730,5730,58
|
|
20230830,095700,290558710,5780,5790,5790,5780,101
|
|
20230830,095600,289974910,5790,5720,5830,5720,392
|
|
20230830,095500,287711470,5710,5710,5710,5710,543
|
|
20230830,095400,284610940,5720,5720,5720,5720,563
|
|
20230830,095300,281390580,5720,5720,5720,5720,0
|
|
20230830,095200,281390580,5720,5720,5720,5720,0
|
|
20230830,095100,281390580,5720,5720,5720,5720,0
|
|
20230830,095000,281390580,5720,5720,5720,5720,0
|
|
20230830,094900,281390580,5720,5730,5730,5720,560
|
|
20230830,094800,278186880,5750,5730,5750,5730,446
|
|
20230830,094700,275622580,5730,5730,5730,5730,74
|
|
20230830,094600,275198560,5750,5750,5750,5750,0
|
|
20230830,094500,275198560,5750,5740,5750,5740,610
|
|
20230830,094400,271692160,5750,5750,5750,5750,74
|
|
20230830,094300,271266660,5750,5750,5750,5750,27
|
|
20230830,094200,271111410,5750,5760,5760,5750,333
|
|
20230830,094100,269195060,5760,5760,5760,5760,0
|
|
20230830,094000,269195060,5760,5770,5770,5760,284
|
|
20230830,093900,267558840,5770,5770,5770,5770,688
|
|
20230830,093800,263589080,5770,5810,5810,5770,1217
|
|
20230830,093700,256529080,5810,5810,5810,5810,544
|
|
20230830,093600,253368440,5810,5810,5810,5810,63
|
|
20230830,093500,253002410,5810,5810,5810,5810,5
|
|
20230830,093400,252973360,5800,5850,5850,5800,755
|
|
20230830,093300,248590710,5850,5900,5900,5840,384
|
|
20230830,093200,246336720,5900,5860,5900,5860,2818
|
|
20230830,093100,229732680,5880,5890,5900,5880,966
|
|
20230830,093000,224041860,5860,5900,5910,5860,2029
|
|
20230830,092900,212072650,5900,5870,5900,5870,2484
|
|
20230830,092800,197441060,5880,5800,5880,5800,2705
|
|
20230830,092700,181648260,5800,5800,5810,5800,1418
|
|
20230830,092600,173419410,5800,5800,5800,5800,0
|
|
20230830,092500,173419410,5800,5800,5800,5800,1000
|
|
20230830,092400,167619410,5790,5790,5790,5790,0
|
|
20230830,092300,167619410,5790,5790,5790,5790,158
|
|
20230830,092200,166704590,5790,5790,5790,5790,1393
|
|
20230830,092100,158639120,5800,5800,5800,5800,1099
|
|
20230830,092000,152264920,5820,5820,5820,5820,2334
|
|
20230830,091900,138681040,5820,5820,5830,5820,1131
|
|
20230830,091800,132090320,5820,5810,5830,5810,1704
|
|
20230830,091700,122188370,5780,5760,5800,5760,7384
|
|
20230830,091600,79449470,5750,5750,5750,5750,200
|
|
20230830,091500,78299470,5750,5750,5750,5750,31
|
|
20230830,091400,78121220,5720,5680,5720,5680,1399
|
|
20230830,091300,70160720,5680,5680,5680,5680,0
|
|
20230830,091200,70160720,5680,5660,5680,5660,151
|
|
20230830,091100,69306040,5640,5640,5640,5640,11
|
|
20230830,091000,69244000,5640,5640,5640,5640,51
|
|
20230830,090900,68956360,5640,5640,5640,5640,65
|
|
20230830,090800,68589760,5640,5640,5640,5640,9
|
|
20230830,090700,68539000,5640,5640,5640,5640,0
|
|
20230830,090600,68539000,5640,5640,5640,5640,50
|
|
20230830,090500,68257000,5640,5590,5640,5590,1013
|
|
20230830,090400,62572410,5560,5560,5560,5560,2131
|
|
20230830,090300,50724050,5600,5620,5630,5600,2257
|
|
20230830,090200,38066110,5650,5620,5650,5610,1040
|
|
20230830,090100,32229410,5610,5610,5610,5600,176
|
|
20230830,090000,31242870,5680,5780,5780,5650,5459
|