596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185300,236961920,5470,5470,5470,5470,655
|
|
20230804,185200,236961920,5470,5470,5470,5470,0
|
|
20230804,185100,236961920,5470,5470,5470,5470,0
|
|
20230804,185000,236961920,5470,5470,5470,5470,0
|
|
20230804,184900,236961920,5470,5470,5470,5470,0
|
|
20230804,184800,236961920,5470,5470,5470,5470,0
|
|
20230804,184700,236961920,5470,5470,5470,5470,0
|
|
20230804,184600,236961920,5470,5470,5470,5470,0
|
|
20230804,184500,236961920,5470,5470,5470,5470,0
|
|
20230804,184400,236961920,5470,5470,5470,5470,0
|
|
20230804,184300,236961920,5470,5470,5470,5470,0
|
|
20230804,184200,236961920,5470,5470,5470,5470,0
|
|
20230804,184100,236961920,5470,5470,5470,5470,0
|
|
20230804,184000,236961920,5470,5470,5470,5470,0
|
|
20230804,183900,236961920,5470,5470,5470,5470,0
|
|
20230804,183800,236961920,5470,5470,5470,5470,0
|
|
20230804,183700,236961920,5470,5470,5470,5470,0
|
|
20230804,183600,236961920,5470,5470,5470,5470,0
|
|
20230804,183500,236961920,5470,5470,5470,5470,0
|
|
20230804,183400,236961920,5470,5470,5470,5470,0
|
|
20230804,183300,236961920,5470,5470,5470,5470,0
|
|
20230804,183200,236961920,5470,5470,5470,5470,0
|
|
20230804,183100,236961920,5470,5470,5470,5470,0
|
|
20230804,183000,236961920,5470,5470,5470,5470,0
|
|
20230804,182900,236961920,5470,5470,5470,5470,0
|
|
20230804,182800,236961920,5470,5470,5470,5470,0
|
|
20230804,182700,236961920,5470,5470,5470,5470,0
|
|
20230804,182600,236961920,5470,5470,5470,5470,0
|
|
20230804,182500,236961920,5470,5470,5470,5470,0
|
|
20230804,182400,236961920,5470,5470,5470,5470,0
|
|
20230804,182300,236961920,5470,5470,5470,5470,655
|
|
20230804,182200,236961920,5470,5470,5470,5470,0
|
|
20230804,182100,236961920,5470,5470,5470,5470,0
|
|
20230804,182000,236961920,5470,5470,5470,5470,0
|
|
20230804,181900,236961920,5470,5470,5470,5470,0
|
|
20230804,181800,236961920,5470,5470,5470,5470,0
|
|
20230804,181700,236961920,5470,5470,5470,5470,0
|
|
20230804,181600,236961920,5470,5470,5470,5470,0
|
|
20230804,181500,236961920,5470,5470,5470,5470,0
|
|
20230804,181400,236961920,5470,5470,5470,5470,0
|
|
20230804,181300,236961920,5470,5470,5470,5470,0
|
|
20230804,181200,236961920,5470,5470,5470,5470,0
|
|
20230804,181100,236961920,5470,5470,5470,5470,0
|
|
20230804,181000,236961920,5470,5470,5470,5470,0
|
|
20230804,180900,236961920,5470,5470,5470,5470,0
|
|
20230804,180800,236961920,5470,5470,5470,5470,0
|
|
20230804,180700,236961920,5470,5470,5470,5470,0
|
|
20230804,180600,236961920,5470,5470,5470,5470,0
|
|
20230804,180500,236961920,5470,5470,5470,5470,0
|
|
20230804,180400,236961920,5470,5470,5470,5470,0
|
|
20230804,180300,236961920,5470,5470,5470,5470,0
|
|
20230804,180200,236961920,5470,5470,5470,5470,0
|
|
20230804,180100,236961920,5470,5470,5470,5470,0
|
|
20230804,180000,236961920,5470,5470,5470,5470,0
|
|
20230804,175900,236961920,5470,5470,5470,5470,0
|
|
20230804,175800,236961920,5470,5470,5470,5470,0
|
|
20230804,175700,236961920,5470,5470,5470,5470,0
|
|
20230804,175600,236961920,5470,5470,5470,5470,0
|
|
20230804,175500,236961920,5470,5470,5470,5470,0
|
|
20230804,175400,236961920,5470,5470,5470,5470,0
|
|
20230804,175300,236961920,5470,5470,5470,5470,655
|
|
20230804,175200,236961920,5470,5470,5470,5470,0
|
|
20230804,175100,236961920,5470,5470,5470,5470,0
|
|
20230804,175000,236961920,5470,5470,5470,5470,0
|
|
20230804,174900,236961920,5470,5470,5470,5470,0
|
|
20230804,174800,236961920,5470,5470,5470,5470,0
|
|
20230804,174700,236961920,5470,5470,5470,5470,0
|
|
20230804,174600,236961920,5470,5470,5470,5470,0
|
|
20230804,174500,236961920,5470,5470,5470,5470,0
|
|
20230804,174400,236961920,5470,5470,5470,5470,0
|
|
20230804,174300,236961920,5470,5470,5470,5470,0
|
|
20230804,174200,236961920,5470,5470,5470,5470,0
|
|
20230804,174100,236961920,5470,5470,5470,5470,0
|
|
20230804,174000,236961920,5470,5470,5470,5470,0
|
|
20230804,173900,236961920,5470,5470,5470,5470,0
|
|
20230804,173800,236961920,5470,5470,5470,5470,0
|
|
20230804,173700,236961920,5470,5470,5470,5470,0
|
|
20230804,173600,236961920,5470,5470,5470,5470,0
|
|
20230804,173500,236961920,5470,5470,5470,5470,0
|
|
20230804,173400,236961920,5470,5470,5470,5470,0
|
|
20230804,173300,236961920,5470,5470,5470,5470,0
|
|
20230804,173200,236961920,5470,5470,5470,5470,0
|
|
20230804,173100,236961920,5470,5470,5470,5470,0
|
|
20230804,173000,236961920,5470,5470,5470,5470,0
|
|
20230804,172900,236961920,5470,5470,5470,5470,0
|
|
20230804,172800,236961920,5470,5470,5470,5470,0
|
|
20230804,172700,236961920,5470,5470,5470,5470,0
|
|
20230804,172600,236961920,5470,5470,5470,5470,0
|
|
20230804,172500,236961920,5470,5470,5470,5470,0
|
|
20230804,172400,236961920,5470,5470,5470,5470,0
|
|
20230804,172300,236961920,5470,5470,5470,5470,655
|
|
20230804,172200,236961920,5470,5470,5470,5470,0
|
|
20230804,172100,236961920,5470,5470,5470,5470,0
|
|
20230804,172000,236961920,5470,5470,5470,5470,0
|
|
20230804,171900,236961920,5470,5470,5470,5470,0
|
|
20230804,171800,236961920,5470,5470,5470,5470,0
|
|
20230804,171700,236961920,5470,5470,5470,5470,0
|
|
20230804,171600,236961920,5470,5470,5470,5470,0
|
|
20230804,171500,236961920,5470,5470,5470,5470,0
|
|
20230804,171400,236961920,5470,5470,5470,5470,0
|
|
20230804,171300,236961920,5470,5470,5470,5470,0
|
|
20230804,171200,236961920,5470,5470,5470,5470,0
|
|
20230804,171100,236961920,5470,5470,5470,5470,0
|
|
20230804,171000,236961920,5470,5470,5470,5470,0
|
|
20230804,170900,236961920,5470,5470,5470,5470,0
|
|
20230804,170800,236961920,5470,5470,5470,5470,0
|
|
20230804,170700,236961920,5470,5470,5470,5470,0
|
|
20230804,170600,236961920,5470,5470,5470,5470,0
|
|
20230804,170500,236961920,5470,5470,5470,5470,0
|
|
20230804,170400,236961920,5470,5470,5470,5470,0
|
|
20230804,170300,236961920,5470,5470,5470,5470,0
|
|
20230804,170200,236961920,5470,5470,5470,5470,0
|
|
20230804,170100,236961920,5470,5470,5470,5470,0
|
|
20230804,170000,236961920,5470,5470,5470,5470,0
|
|
20230804,165900,236961920,5470,5470,5470,5470,0
|
|
20230804,165800,236961920,5470,5470,5470,5470,0
|
|
20230804,165700,236961920,5470,5470,5470,5470,0
|
|
20230804,165600,236961920,5470,5470,5470,5470,0
|
|
20230804,165500,236961920,5470,5470,5470,5470,0
|
|
20230804,165400,236961920,5470,5470,5470,5470,0
|
|
20230804,165300,236961920,5470,5470,5470,5470,655
|
|
20230804,165200,236961920,5470,5470,5470,5470,0
|
|
20230804,165100,236961920,5470,5470,5470,5470,0
|
|
20230804,165000,236961920,5470,5470,5470,5470,0
|
|
20230804,164900,236961920,5470,5470,5470,5470,0
|
|
20230804,164800,236961920,5470,5470,5470,5470,0
|
|
20230804,164700,236961920,5470,5470,5470,5470,0
|
|
20230804,164600,236961920,5470,5470,5470,5470,0
|
|
20230804,164500,236961920,5470,5470,5470,5470,0
|
|
20230804,164400,236961920,5470,5470,5470,5470,0
|
|
20230804,164300,236961920,5470,5470,5470,5470,0
|
|
20230804,164200,236961920,5470,5470,5470,5470,0
|
|
20230804,164100,236961920,5470,5470,5470,5470,0
|
|
20230804,164000,236961920,5470,5470,5470,5470,0
|
|
20230804,163900,236961920,5470,5470,5470,5470,0
|
|
20230804,163800,236961920,5470,5470,5470,5470,0
|
|
20230804,163700,236961920,5470,5470,5470,5470,0
|
|
20230804,163600,236961920,5470,5470,5470,5470,0
|
|
20230804,163500,236961920,5470,5470,5470,5470,0
|
|
20230804,163400,236961920,5470,5470,5470,5470,0
|
|
20230804,163300,236961920,5470,5470,5470,5470,0
|
|
20230804,163200,236961920,5470,5470,5470,5470,0
|
|
20230804,163100,236961920,5470,5470,5470,5470,0
|
|
20230804,163000,236961920,5470,5470,5470,5470,0
|
|
20230804,162900,236961920,5470,5470,5470,5470,0
|
|
20230804,162800,236961920,5470,5470,5470,5470,0
|
|
20230804,162700,236961920,5470,5470,5470,5470,0
|
|
20230804,162600,236961920,5470,5470,5470,5470,0
|
|
20230804,162500,236961920,5470,5470,5470,5470,0
|
|
20230804,162400,236961920,5470,5470,5470,5470,0
|
|
20230804,162300,236961920,5470,5470,5470,5470,655
|
|
20230804,162200,236961920,5470,5470,5470,5470,0
|
|
20230804,162100,236961920,5470,5470,5470,5470,0
|
|
20230804,162000,236961920,5470,5470,5470,5470,0
|
|
20230804,161900,236961920,5470,5470,5470,5470,0
|
|
20230804,161800,236961920,5470,5470,5470,5470,0
|
|
20230804,161700,236961920,5470,5470,5470,5470,0
|
|
20230804,161600,236961920,5470,5470,5470,5470,0
|
|
20230804,161500,236961920,5470,5470,5470,5470,0
|
|
20230804,161400,236961920,5470,5470,5470,5470,0
|
|
20230804,161300,236961920,5470,5470,5470,5470,0
|
|
20230804,161200,236961920,5470,5470,5470,5470,0
|
|
20230804,161100,236961920,5470,5470,5470,5470,0
|
|
20230804,161000,236961920,5470,5470,5470,5470,0
|
|
20230804,160900,236961920,5470,5470,5470,5470,0
|
|
20230804,160800,236961920,5470,5470,5470,5470,0
|
|
20230804,160700,236961920,5470,5470,5470,5470,0
|
|
20230804,160600,236961920,5470,5470,5470,5470,0
|
|
20230804,160500,236961920,5470,5470,5470,5470,0
|
|
20230804,160400,236961920,5470,5470,5470,5470,0
|
|
20230804,160300,236961920,5470,5470,5470,5470,0
|
|
20230804,160200,236961920,5470,5470,5470,5470,0
|
|
20230804,160100,236961920,5470,5470,5470,5470,0
|
|
20230804,160000,236961920,5470,5470,5470,5470,0
|
|
20230804,155900,236961920,5470,5470,5470,5470,0
|
|
20230804,155800,236961920,5470,5470,5470,5470,0
|
|
20230804,155700,236961920,5470,5470,5470,5470,0
|
|
20230804,155600,236961920,5470,5470,5470,5470,0
|
|
20230804,155500,236961920,5470,5470,5470,5470,0
|
|
20230804,155400,236961920,5470,5470,5470,5470,0
|
|
20230804,155300,236961920,5470,5470,5470,5470,655
|
|
20230804,155200,236961920,5470,5470,5470,5470,0
|
|
20230804,155100,236961920,5470,5470,5470,5470,0
|
|
20230804,155000,236961920,5470,5470,5470,5470,0
|
|
20230804,154900,236961920,5470,5470,5470,5470,0
|
|
20230804,154800,236961920,5470,5470,5470,5470,0
|
|
20230804,154700,236961920,5470,5470,5470,5470,0
|
|
20230804,154600,236961920,5470,5470,5470,5470,0
|
|
20230804,154500,236961920,5470,5470,5470,5470,0
|
|
20230804,154400,236961920,5470,5470,5470,5470,0
|
|
20230804,154300,236961920,5470,5470,5470,5470,0
|
|
20230804,154200,236961920,5470,5470,5470,5470,0
|
|
20230804,154100,236961920,5470,5470,5470,5470,0
|
|
20230804,154000,236961920,5470,5470,5470,5470,0
|
|
20230804,153900,236961920,5470,5470,5470,5470,0
|
|
20230804,153800,236961920,5470,5470,5470,5470,0
|
|
20230804,153700,236961920,5470,5470,5470,5470,0
|
|
20230804,153600,236961920,5470,5470,5470,5470,0
|
|
20230804,153500,236961920,5470,5470,5470,5470,0
|
|
20230804,153400,236961920,5470,5470,5470,5470,0
|
|
20230804,153300,236961920,5470,5470,5470,5470,0
|
|
20230804,153200,236961920,5470,5470,5470,5470,0
|
|
20230804,153100,236961920,5470,5470,5470,5470,0
|
|
20230804,153000,236961920,5470,5470,5470,5470,655
|
|
20230804,152900,233379070,5470,5470,5470,5470,0
|
|
20230804,152800,233379070,5470,5470,5470,5470,0
|
|
20230804,152700,233379070,5470,5470,5470,5470,0
|
|
20230804,152600,233379070,5470,5470,5470,5470,0
|
|
20230804,152500,233379070,5470,5470,5470,5470,0
|
|
20230804,152400,233379070,5470,5470,5470,5470,0
|
|
20230804,152300,233379070,5470,5470,5470,5470,0
|
|
20230804,152200,233379070,5470,5470,5470,5470,0
|
|
20230804,152100,233379070,5470,5470,5470,5470,0
|
|
20230804,152000,233379070,5470,5470,5470,5470,0
|
|
20230804,151900,233379070,5470,5470,5490,5470,22
|
|
20230804,151800,233258710,5470,5470,5470,5470,30
|
|
20230804,151700,233094610,5490,5490,5490,5490,3
|
|
20230804,151600,233078140,5500,5500,5500,5500,0
|
|
20230804,151500,233078140,5500,5500,5500,5500,0
|
|
20230804,151400,233078140,5500,5500,5500,5500,0
|
|
20230804,151300,233078140,5500,5500,5500,5500,1
|
|
20230804,151200,233072640,5500,5500,5500,5500,0
|
|
20230804,151100,233072640,5500,5500,5500,5500,1
|
|
20230804,151000,233067140,5460,5460,5460,5460,0
|
|
20230804,150900,233067140,5460,5460,5460,5460,180
|
|
20230804,150800,232084340,5500,5500,5500,5500,3
|
|
20230804,150700,232067840,5500,5470,5500,5470,181
|
|
20230804,150600,231076380,5460,5460,5460,5460,0
|
|
20230804,150500,231076380,5460,5470,5470,5460,94
|
|
20230804,150400,230562260,5470,5470,5470,5470,0
|
|
20230804,150300,230562260,5470,5470,5470,5470,69
|
|
20230804,150200,230184830,5470,5470,5470,5470,1
|
|
20230804,150100,230179360,5470,5470,5470,5470,36
|
|
20230804,150000,229982440,5480,5480,5480,5480,0
|
|
20230804,145900,229982440,5480,5480,5480,5470,33
|
|
20230804,145800,229801620,5490,5490,5490,5480,14
|
|
20230804,145700,229724770,5500,5500,5500,5500,19
|
|
20230804,145600,229620270,5500,5500,5500,5500,0
|
|
20230804,145500,229620270,5500,5500,5500,5500,6
|
|
20230804,145400,229587270,5490,5490,5490,5490,0
|
|
20230804,145300,229587270,5490,5490,5490,5490,0
|
|
20230804,145200,229587270,5490,5490,5490,5490,5
|
|
20230804,145100,229559820,5490,5490,5490,5490,2
|
|
20230804,145000,229548840,5490,5500,5500,5490,347
|
|
20230804,144900,227640460,5500,5500,5500,5500,0
|
|
20230804,144800,227640460,5500,5500,5500,5500,0
|
|
20230804,144700,227640460,5500,5500,5500,5500,20
|
|
20230804,144600,227530460,5480,5480,5480,5480,0
|
|
20230804,144500,227530460,5480,5480,5480,5480,0
|
|
20230804,144400,227530460,5480,5480,5480,5480,579
|
|
20230804,144300,224357540,5480,5480,5480,5480,0
|
|
20230804,144200,224357540,5480,5480,5480,5480,0
|
|
20230804,144100,224357540,5480,5480,5480,5480,0
|
|
20230804,144000,224357540,5480,5480,5480,5480,0
|
|
20230804,143900,224357540,5480,5480,5480,5480,0
|
|
20230804,143800,224357540,5480,5480,5480,5480,0
|
|
20230804,143700,224357540,5480,5480,5480,5480,235
|
|
20230804,143600,223069740,5470,5470,5470,5470,0
|
|
20230804,143500,223069740,5470,5470,5470,5470,0
|
|
20230804,143400,223069740,5470,5470,5470,5470,0
|
|
20230804,143300,223069740,5470,5470,5470,5470,0
|
|
20230804,143200,223069740,5470,5470,5470,5470,6
|
|
20230804,143100,223036920,5470,5490,5490,5470,257
|
|
20230804,143000,221628550,5500,5500,5500,5500,0
|
|
20230804,142900,221628550,5500,5500,5500,5500,0
|
|
20230804,142800,221628550,5500,5500,5500,5500,0
|
|
20230804,142700,221628550,5500,5500,5500,5500,0
|
|
20230804,142600,221628550,5500,5500,5500,5500,0
|
|
20230804,142500,221628550,5500,5500,5500,5500,0
|
|
20230804,142400,221628550,5500,5500,5500,5500,0
|
|
20230804,142300,221628550,5500,5500,5500,5500,20
|
|
20230804,142200,221518550,5500,5500,5500,5500,0
|
|
20230804,142100,221518550,5500,5500,5500,5500,0
|
|
20230804,142000,221518550,5500,5490,5500,5490,14
|
|
20230804,141900,221441560,5480,5480,5480,5480,0
|
|
20230804,141800,221441560,5480,5480,5480,5480,0
|
|
20230804,141700,221441560,5480,5490,5490,5480,17
|
|
20230804,141600,221348300,5490,5490,5490,5490,0
|
|
20230804,141500,221348300,5490,5490,5490,5490,190
|
|
20230804,141400,220305200,5490,5490,5490,5490,0
|
|
20230804,141300,220305200,5490,5490,5490,5490,0
|
|
20230804,141200,220305200,5490,5490,5490,5490,0
|
|
20230804,141100,220305200,5490,5490,5490,5490,18
|
|
20230804,141000,220206380,5490,5490,5490,5490,0
|
|
20230804,140900,220206380,5490,5480,5490,5480,250
|
|
20230804,140800,218834880,5480,5480,5480,5480,0
|
|
20230804,140700,218834880,5480,5480,5480,5480,0
|
|
20230804,140600,218834880,5480,5480,5480,5480,0
|
|
20230804,140500,218834880,5480,5480,5480,5480,0
|
|
20230804,140400,218834880,5480,5480,5480,5480,0
|
|
20230804,140300,218834880,5480,5480,5480,5480,0
|
|
20230804,140200,218834880,5480,5480,5480,5480,0
|
|
20230804,140100,218834880,5480,5480,5480,5480,0
|
|
20230804,140000,218834880,5480,5480,5480,5480,0
|
|
20230804,135900,218834880,5480,5480,5480,5480,0
|
|
20230804,135800,218834880,5480,5480,5480,5480,0
|
|
20230804,135700,218834880,5480,5480,5480,5480,0
|
|
20230804,135600,218834880,5480,5480,5480,5480,0
|
|
20230804,135500,218834880,5480,5480,5480,5480,0
|
|
20230804,135400,218834880,5480,5480,5480,5480,0
|
|
20230804,135300,218834880,5480,5480,5480,5480,0
|
|
20230804,135200,218834880,5480,5480,5480,5480,0
|
|
20230804,135100,218834880,5480,5490,5490,5480,10
|
|
20230804,135000,218779990,5490,5490,5490,5490,0
|
|
20230804,134900,218779990,5490,5490,5490,5490,0
|
|
20230804,134800,218779990,5490,5490,5490,5490,0
|
|
20230804,134700,218779990,5490,5490,5490,5490,23
|
|
20230804,134600,218653720,5490,5490,5490,5490,0
|
|
20230804,134500,218653720,5490,5490,5490,5490,0
|
|
20230804,134400,218653720,5490,5490,5490,5490,0
|
|
20230804,134300,218653720,5490,5490,5490,5490,1
|
|
20230804,134200,218648230,5490,5490,5490,5490,0
|
|
20230804,134100,218648230,5490,5490,5490,5490,100
|
|
20230804,134000,218099230,5490,5490,5490,5490,0
|
|
20230804,133900,218099230,5490,5490,5490,5490,20
|
|
20230804,133800,217989430,5480,5480,5480,5480,0
|
|
20230804,133700,217989430,5480,5480,5480,5480,0
|
|
20230804,133600,217989430,5480,5480,5480,5480,0
|
|
20230804,133500,217989430,5480,5480,5480,5480,0
|
|
20230804,133400,217989430,5480,5480,5480,5480,197
|
|
20230804,133300,216909870,5480,5480,5480,5480,0
|
|
20230804,133200,216909870,5480,5480,5480,5480,0
|
|
20230804,133100,216909870,5480,5480,5480,5480,0
|
|
20230804,133000,216909870,5480,5480,5480,5480,3
|
|
20230804,132900,216893430,5490,5490,5490,5490,0
|
|
20230804,132800,216893430,5490,5490,5490,5490,0
|
|
20230804,132700,216893430,5490,5490,5490,5490,0
|
|
20230804,132600,216893430,5490,5480,5490,5480,115
|
|
20230804,132500,216262400,5480,5480,5480,5480,100
|
|
20230804,132400,215714400,5480,5480,5480,5480,0
|
|
20230804,132300,215714400,5480,5480,5480,5480,0
|
|
20230804,132200,215714400,5480,5480,5480,5480,0
|
|
20230804,132100,215714400,5480,5480,5480,5480,0
|
|
20230804,132000,215714400,5480,5480,5480,5480,0
|
|
20230804,131900,215714400,5480,5480,5480,5480,0
|
|
20230804,131800,215714400,5480,5480,5480,5480,0
|
|
20230804,131700,215714400,5480,5480,5480,5480,0
|
|
20230804,131600,215714400,5480,5480,5480,5480,0
|
|
20230804,131500,215714400,5480,5480,5480,5480,0
|
|
20230804,131400,215714400,5480,5480,5480,5480,0
|
|
20230804,131300,215714400,5480,5480,5480,5480,31
|
|
20230804,131200,215544520,5480,5480,5480,5480,10
|
|
20230804,131100,215489720,5460,5460,5460,5460,0
|
|
20230804,131000,215489720,5460,5460,5460,5460,0
|
|
20230804,130900,215489720,5460,5460,5460,5460,0
|
|
20230804,130800,215489720,5460,5460,5460,5460,0
|
|
20230804,130700,215489720,5460,5460,5460,5460,0
|
|
20230804,130600,215489720,5460,5460,5460,5460,0
|
|
20230804,130500,215489720,5460,5460,5460,5460,0
|
|
20230804,130400,215489720,5460,5460,5460,5460,0
|
|
20230804,130300,215489720,5460,5460,5460,5460,0
|
|
20230804,130200,215489720,5460,5460,5460,5460,0
|
|
20230804,130100,215489720,5460,5460,5460,5460,0
|
|
20230804,130000,215489720,5460,5460,5460,5460,0
|
|
20230804,125900,215489720,5460,5460,5460,5460,0
|
|
20230804,125800,215489720,5460,5460,5460,5460,0
|
|
20230804,125700,215489720,5460,5460,5460,5460,0
|
|
20230804,125600,215489720,5460,5460,5460,5460,0
|
|
20230804,125500,215489720,5460,5460,5460,5460,0
|
|
20230804,125400,215489720,5460,5460,5460,5460,0
|
|
20230804,125300,215489720,5460,5460,5460,5460,0
|
|
20230804,125200,215489720,5460,5460,5460,5460,0
|
|
20230804,125100,215489720,5460,5460,5460,5460,0
|
|
20230804,125000,215489720,5460,5460,5460,5460,0
|
|
20230804,124900,215489720,5460,5460,5460,5460,0
|
|
20230804,124800,215489720,5460,5460,5460,5460,68
|
|
20230804,124700,215118440,5460,5460,5460,5460,0
|
|
20230804,124600,215118440,5460,5450,5460,5450,416
|
|
20230804,124500,212847470,5440,5440,5440,5440,121
|
|
20230804,124400,212189230,5410,5410,5410,5410,0
|
|
20230804,124300,212189230,5410,5410,5410,5410,0
|
|
20230804,124200,212189230,5410,5410,5410,5410,0
|
|
20230804,124100,212189230,5410,5410,5410,5410,0
|
|
20230804,124000,212189230,5410,5410,5410,5410,0
|
|
20230804,123900,212189230,5410,5410,5410,5410,0
|
|
20230804,123800,212189230,5410,5410,5410,5410,0
|
|
20230804,123700,212189230,5410,5410,5410,5410,197
|
|
20230804,123600,211123460,5410,5410,5410,5410,5
|
|
20230804,123500,211096410,5390,5390,5390,5390,0
|
|
20230804,123400,211096410,5390,5410,5410,5390,573
|
|
20230804,123300,207997470,5430,5430,5430,5430,0
|
|
20230804,123200,207997470,5430,5430,5430,5430,0
|
|
20230804,123100,207997470,5430,5430,5430,5430,0
|
|
20230804,123000,207997470,5430,5430,5430,5430,1
|
|
20230804,122900,207992040,5410,5420,5420,5410,787
|
|
20230804,122800,203734340,5440,5440,5440,5440,1
|
|
20230804,122700,203728900,5450,5450,5450,5450,0
|
|
20230804,122600,203728900,5450,5450,5450,5450,0
|
|
20230804,122500,203728900,5450,5450,5450,5450,0
|
|
20230804,122400,203728900,5450,5450,5450,5450,0
|
|
20230804,122300,203728900,5450,5450,5450,5450,0
|
|
20230804,122200,203728900,5450,5450,5450,5450,0
|
|
20230804,122100,203728900,5450,5450,5450,5450,0
|
|
20230804,122000,203728900,5450,5450,5450,5450,0
|
|
20230804,121900,203728900,5450,5450,5450,5450,0
|
|
20230804,121800,203728900,5450,5450,5450,5450,0
|
|
20230804,121700,203728900,5450,5450,5450,5450,0
|
|
20230804,121600,203728900,5450,5450,5450,5450,0
|
|
20230804,121500,203728900,5450,5450,5450,5450,0
|
|
20230804,121400,203728900,5450,5450,5450,5450,5
|
|
20230804,121300,203701650,5450,5450,5450,5450,0
|
|
20230804,121200,203701650,5450,5450,5450,5450,4
|
|
20230804,121100,203679850,5450,5450,5450,5450,50
|
|
20230804,121000,203407350,5460,5460,5460,5460,0
|
|
20230804,120900,203407350,5460,5460,5460,5460,0
|
|
20230804,120800,203407350,5460,5460,5460,5460,0
|
|
20230804,120700,203407350,5460,5460,5460,5460,0
|
|
20230804,120600,203407350,5460,5460,5460,5460,0
|
|
20230804,120500,203407350,5460,5460,5460,5460,0
|
|
20230804,120400,203407350,5460,5460,5460,5460,0
|
|
20230804,120300,203407350,5460,5460,5460,5460,0
|
|
20230804,120200,203407350,5460,5460,5460,5460,0
|
|
20230804,120100,203407350,5460,5460,5460,5460,0
|
|
20230804,120000,203407350,5460,5460,5460,5460,0
|
|
20230804,115900,203407350,5460,5460,5460,5460,0
|
|
20230804,115800,203407350,5460,5440,5460,5440,2
|
|
20230804,115700,203396450,5410,5410,5410,5410,0
|
|
20230804,115600,203396450,5410,5410,5410,5410,0
|
|
20230804,115500,203396450,5410,5410,5410,5410,0
|
|
20230804,115400,203396450,5410,5410,5410,5410,374
|
|
20230804,115300,201373110,5400,5400,5400,5400,59
|
|
20230804,115200,201054510,5430,5430,5430,5430,0
|
|
20230804,115100,201054510,5430,5430,5430,5430,0
|
|
20230804,115000,201054510,5430,5430,5430,5430,0
|
|
20230804,114900,201054510,5430,5430,5430,5430,2
|
|
20230804,114800,201043650,5380,5380,5380,5380,1
|
|
20230804,114700,201038270,5380,5380,5380,5380,0
|
|
20230804,114600,201038270,5380,5430,5430,5370,1442
|
|
20230804,114500,193264510,5490,5490,5490,5490,0
|
|
20230804,114400,193264510,5490,5490,5490,5490,0
|
|
20230804,114300,193264510,5490,5490,5490,5490,60
|
|
20230804,114200,192935110,5500,5500,5500,5500,0
|
|
20230804,114100,192935110,5500,5500,5500,5500,0
|
|
20230804,114000,192935110,5500,5500,5500,5500,0
|
|
20230804,113900,192935110,5500,5500,5500,5500,0
|
|
20230804,113800,192935110,5500,5500,5500,5500,0
|
|
20230804,113700,192935110,5500,5500,5500,5500,0
|
|
20230804,113600,192935110,5500,5500,5500,5500,0
|
|
20230804,113500,192935110,5500,5460,5500,5460,10
|
|
20230804,113400,192880390,5460,5460,5460,5460,0
|
|
20230804,113300,192880390,5460,5460,5460,5460,0
|
|
20230804,113200,192880390,5460,5460,5460,5460,1
|
|
20230804,113100,192874930,5420,5420,5420,5420,26
|
|
20230804,113000,192734010,5440,5440,5440,5440,7
|
|
20230804,112900,192695930,5460,5460,5460,5460,67
|
|
20230804,112800,192330110,5470,5470,5470,5470,0
|
|
20230804,112700,192330110,5470,5460,5470,5460,17
|
|
20230804,112600,192237270,5460,5460,5470,5460,786
|
|
20230804,112500,187943830,5470,5470,5470,5470,0
|
|
20230804,112400,187943830,5470,5470,5470,5470,0
|
|
20230804,112300,187943830,5470,5470,5470,5470,0
|
|
20230804,112200,187943830,5470,5470,5470,5470,0
|
|
20230804,112100,187943830,5470,5470,5470,5470,4
|
|
20230804,112000,187921950,5430,5450,5450,5430,181
|
|
20230804,111900,186936120,5500,5500,5500,5500,0
|
|
20230804,111800,186936120,5500,5500,5500,5500,0
|
|
20230804,111700,186936120,5500,5500,5500,5500,0
|
|
20230804,111600,186936120,5500,5500,5500,5500,0
|
|
20230804,111500,186936120,5500,5500,5500,5500,0
|
|
20230804,111400,186936120,5500,5500,5500,5500,0
|
|
20230804,111300,186936120,5500,5500,5500,5500,0
|
|
20230804,111200,186936120,5500,5500,5500,5500,0
|
|
20230804,111100,186936120,5500,5500,5500,5500,0
|
|
20230804,111000,186936120,5500,5480,5500,5480,1000
|
|
20230804,110900,181447200,5490,5490,5490,5490,0
|
|
20230804,110800,181447200,5490,5490,5490,5490,10
|
|
20230804,110700,181392300,5500,5500,5500,5500,0
|
|
20230804,110600,181392300,5500,5500,5500,5500,20
|
|
20230804,110500,181282300,5520,5520,5520,5520,0
|
|
20230804,110400,181282300,5520,5520,5520,5520,4
|
|
20230804,110300,181260220,5520,5520,5520,5520,0
|
|
20230804,110200,181260220,5520,5520,5520,5520,0
|
|
20230804,110100,181260220,5520,5520,5520,5520,0
|
|
20230804,110000,181260220,5520,5520,5520,5520,0
|
|
20230804,105900,181260220,5520,5520,5520,5520,10
|
|
20230804,105800,181205020,5510,5510,5510,5510,190
|
|
20230804,105700,180158120,5530,5530,5530,5530,0
|
|
20230804,105600,180158120,5530,5530,5530,5530,0
|
|
20230804,105500,180158120,5530,5530,5530,5530,0
|
|
20230804,105400,180158120,5530,5530,5530,5530,4
|
|
20230804,105300,180136000,5530,5530,5530,5530,0
|
|
20230804,105200,180136000,5530,5530,5530,5530,0
|
|
20230804,105100,180136000,5530,5530,5530,5530,0
|
|
20230804,105000,180136000,5530,5530,5530,5530,0
|
|
20230804,104900,180136000,5530,5530,5530,5530,0
|
|
20230804,104800,180136000,5530,5530,5530,5530,10
|
|
20230804,104700,180080700,5550,5550,5550,5550,0
|
|
20230804,104600,180080700,5550,5550,5550,5550,0
|
|
20230804,104500,180080700,5550,5550,5550,5550,0
|
|
20230804,104400,180080700,5550,5550,5550,5550,0
|
|
20230804,104300,180080700,5550,5550,5550,5550,0
|
|
20230804,104200,180080700,5550,5550,5550,5550,0
|
|
20230804,104100,180080700,5550,5550,5550,5550,0
|
|
20230804,104000,180080700,5550,5550,5550,5550,0
|
|
20230804,103900,180080700,5550,5550,5550,5550,0
|
|
20230804,103800,180080700,5550,5550,5550,5550,0
|
|
20230804,103700,180080700,5550,5550,5550,5550,0
|
|
20230804,103600,180080700,5550,5550,5550,5550,0
|
|
20230804,103500,180080700,5550,5550,5550,5550,0
|
|
20230804,103400,180080700,5550,5550,5550,5550,0
|
|
20230804,103300,180080700,5550,5550,5550,5550,0
|
|
20230804,103200,180080700,5550,5550,5550,5550,0
|
|
20230804,103100,180080700,5550,5540,5550,5540,2
|
|
20230804,103000,180069610,5550,5520,5550,5520,6
|
|
20230804,102900,180036400,5520,5510,5520,5510,14
|
|
20230804,102800,179959170,5450,5450,5450,5450,28
|
|
20230804,102700,179806570,5450,5440,5450,5440,116
|
|
20230804,102600,179174910,5440,5440,5440,5420,1755
|
|
20230804,102500,169644670,5440,5440,5440,5440,109
|
|
20230804,102400,169051710,5440,5480,5480,5440,125
|
|
20230804,102300,168371430,5450,5450,5450,5450,100
|
|
20230804,102200,167826430,5450,5450,5450,5450,92
|
|
20230804,102100,167325030,5450,5460,5460,5450,2003
|
|
20230804,102000,156406870,5510,5510,5510,5510,0
|
|
20230804,101900,156406870,5510,5510,5510,5510,0
|
|
20230804,101800,156406870,5510,5510,5510,5510,8
|
|
20230804,101700,156362790,5510,5510,5510,5510,0
|
|
20230804,101600,156362790,5510,5510,5510,5510,0
|
|
20230804,101500,156362790,5510,5510,5510,5510,4
|
|
20230804,101400,156340750,5530,5530,5530,5530,5
|
|
20230804,101300,156313100,5510,5530,5530,5510,300
|
|
20230804,101200,154654340,5540,5540,5540,5540,0
|
|
20230804,101100,154654340,5540,5530,5540,5530,409
|
|
20230804,101000,152388730,5530,5530,5530,5530,0
|
|
20230804,100900,152388730,5530,5530,5530,5530,100
|
|
20230804,100800,151835730,5510,5510,5510,5510,0
|
|
20230804,100700,151835730,5510,5530,5530,5510,69
|
|
20230804,100600,151455440,5510,5510,5510,5510,0
|
|
20230804,100500,151455440,5510,5510,5510,5510,100
|
|
20230804,100400,150904440,5510,5500,5510,5490,60
|
|
20230804,100300,150574590,5470,5520,5520,5460,601
|
|
20230804,100200,147277110,5570,5570,5570,5570,57
|
|
20230804,100100,146959620,5570,5570,5570,5570,49
|
|
20230804,100000,146686690,5590,5590,5590,5590,0
|
|
20230804,095900,146686690,5590,5590,5590,5590,0
|
|
20230804,095800,146686690,5590,5590,5590,5590,15
|
|
20230804,095700,146602840,5600,5600,5600,5600,125
|
|
20230804,095600,145902840,5600,5600,5600,5600,81
|
|
20230804,095500,145449240,5600,5600,5600,5600,0
|
|
20230804,095400,145449240,5600,5600,5600,5600,27
|
|
20230804,095300,145298040,5600,5600,5600,5600,115
|
|
20230804,095200,144654040,5620,5620,5620,5610,341
|
|
20230804,095100,142738810,5620,5600,5620,5600,3992
|
|
20230804,095000,120382050,5590,5590,5600,5590,1425
|
|
20230804,094900,112415470,5580,5580,5580,5580,130
|
|
20230804,094800,111690070,5580,5580,5580,5580,410
|
|
20230804,094700,109402270,5570,5570,5570,5570,1
|
|
20230804,094600,109396700,5580,5570,5580,5570,416
|
|
20230804,094500,107079170,5570,5570,5580,5570,255
|
|
20230804,094400,105658810,5570,5570,5580,5570,894
|
|
20230804,094300,100679200,5570,5560,5570,5560,391
|
|
20230804,094200,98502240,5550,5550,5550,5550,158
|
|
20230804,094100,97625340,5550,5550,5550,5550,797
|
|
20230804,094000,93201990,5550,5550,5550,5550,1
|
|
20230804,093900,93196440,5550,5550,5550,5550,1
|
|
20230804,093800,93190890,5550,5530,5550,5530,31
|
|
20230804,093700,93019440,5530,5530,5530,5530,345
|
|
20230804,093600,91111590,5530,5530,5530,5530,28
|
|
20230804,093500,90956750,5570,5570,5570,5570,0
|
|
20230804,093400,90956750,5570,5570,5570,5560,500
|
|
20230804,093300,88172670,5570,5570,5570,5570,219
|
|
20230804,093200,86952840,5580,5580,5580,5580,50
|
|
20230804,093100,86673840,5580,5570,5580,5570,245
|
|
20230804,093000,85307670,5570,5570,5570,5570,100
|
|
20230804,092900,84750670,5570,5540,5570,5540,1693
|
|
20230804,092800,75352590,5550,5540,5550,5540,1107
|
|
20230804,092700,69213790,5550,5480,5550,5480,1427
|
|
20230804,092600,61383140,5480,5480,5480,5480,0
|
|
20230804,092500,61383140,5480,5480,5480,5480,384
|
|
20230804,092400,59278820,5480,5480,5480,5480,335
|
|
20230804,092300,57443020,5490,5490,5490,5490,260
|
|
20230804,092200,56015620,5500,5500,5500,5500,50
|
|
20230804,092100,55740620,5500,5520,5520,5490,169
|
|
20230804,092000,54811200,5510,5490,5510,5490,1608
|
|
20230804,091900,45971950,5490,5490,5490,5490,112
|
|
20230804,091800,45357070,5500,5510,5510,5500,383
|
|
20230804,091700,43248590,5510,5560,5560,5510,428
|
|
20230804,091600,40873650,5570,5570,5580,5560,1243
|
|
20230804,091500,33959240,5580,5440,5590,5440,2505
|
|
20230804,091400,20137290,5440,5390,5440,5390,1191
|
|
20230804,091300,13679190,5360,5350,5380,5350,1275
|
|
20230804,091200,6849460,5350,5320,5350,5320,248
|
|
20230804,091100,5527010,5350,5350,5350,5350,0
|
|
20230804,091000,5527010,5350,5350,5350,5350,0
|
|
20230804,090900,5527010,5350,5350,5350,5350,1
|
|
20230804,090800,5521660,5340,5340,5340,5340,565
|
|
20230804,090700,2504560,5350,5350,5350,5350,7
|
|
20230804,090600,2467110,5340,5330,5340,5330,186
|
|
20230804,090500,1473920,5310,5310,5310,5310,139
|
|
20230804,090400,735830,5300,5300,5300,5300,0
|
|
20230804,090300,735830,5300,5300,5300,5300,0
|
|
20230804,090200,735830,5300,5300,5300,5300,50
|
|
20230804,090100,470830,5310,5310,5310,5310,1
|
|
20230804,090000,465520,5290,5290,5290,5290,88
|