630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,192700,595450350,5600,5600,5600,5600,3874
|
|
20230803,192600,595450350,5600,5600,5600,5600,0
|
|
20230803,192500,595450350,5600,5600,5600,5600,0
|
|
20230803,192400,595450350,5600,5600,5600,5600,0
|
|
20230803,192300,595450350,5600,5600,5600,5600,0
|
|
20230803,192200,595450350,5600,5600,5600,5600,0
|
|
20230803,192100,595450350,5600,5600,5600,5600,0
|
|
20230803,192000,595450350,5600,5600,5600,5600,0
|
|
20230803,191900,595450350,5600,5600,5600,5600,0
|
|
20230803,191800,595450350,5600,5600,5600,5600,0
|
|
20230803,191700,595450350,5600,5600,5600,5600,0
|
|
20230803,191600,595450350,5600,5600,5600,5600,0
|
|
20230803,191500,595450350,5600,5600,5600,5600,0
|
|
20230803,191400,595450350,5600,5600,5600,5600,0
|
|
20230803,191300,595450350,5600,5600,5600,5600,0
|
|
20230803,191200,595450350,5600,5600,5600,5600,0
|
|
20230803,191100,595450350,5600,5600,5600,5600,0
|
|
20230803,191000,595450350,5600,5600,5600,5600,0
|
|
20230803,190900,595450350,5600,5600,5600,5600,0
|
|
20230803,190800,595450350,5600,5600,5600,5600,0
|
|
20230803,190700,595450350,5600,5600,5600,5600,0
|
|
20230803,190600,595450350,5600,5600,5600,5600,0
|
|
20230803,190500,595450350,5600,5600,5600,5600,0
|
|
20230803,190400,595450350,5600,5600,5600,5600,0
|
|
20230803,190300,595450350,5600,5600,5600,5600,0
|
|
20230803,190200,595450350,5600,5600,5600,5600,0
|
|
20230803,190100,595450350,5600,5600,5600,5600,0
|
|
20230803,190000,595450350,5600,5600,5600,5600,0
|
|
20230803,185900,595450350,5600,5600,5600,5600,0
|
|
20230803,185800,595450350,5600,5600,5600,5600,0
|
|
20230803,185700,595450350,5600,5600,5600,5600,3874
|
|
20230803,185600,595450350,5600,5600,5600,5600,0
|
|
20230803,185500,595450350,5600,5600,5600,5600,0
|
|
20230803,185400,595450350,5600,5600,5600,5600,0
|
|
20230803,185300,595450350,5600,5600,5600,5600,0
|
|
20230803,185200,595450350,5600,5600,5600,5600,0
|
|
20230803,185100,595450350,5600,5600,5600,5600,0
|
|
20230803,185000,595450350,5600,5600,5600,5600,0
|
|
20230803,184900,595450350,5600,5600,5600,5600,0
|
|
20230803,184800,595450350,5600,5600,5600,5600,0
|
|
20230803,184700,595450350,5600,5600,5600,5600,0
|
|
20230803,184600,595450350,5600,5600,5600,5600,0
|
|
20230803,184500,595450350,5600,5600,5600,5600,0
|
|
20230803,184400,595450350,5600,5600,5600,5600,0
|
|
20230803,184300,595450350,5600,5600,5600,5600,0
|
|
20230803,184200,595450350,5600,5600,5600,5600,0
|
|
20230803,184100,595450350,5600,5600,5600,5600,0
|
|
20230803,184000,595450350,5600,5600,5600,5600,0
|
|
20230803,183900,595450350,5600,5600,5600,5600,0
|
|
20230803,183800,595450350,5600,5600,5600,5600,0
|
|
20230803,183700,595450350,5600,5600,5600,5600,0
|
|
20230803,183600,595450350,5600,5600,5600,5600,0
|
|
20230803,183500,595450350,5600,5600,5600,5600,0
|
|
20230803,183400,595450350,5600,5600,5600,5600,0
|
|
20230803,183300,595450350,5600,5600,5600,5600,0
|
|
20230803,183200,595450350,5600,5600,5600,5600,0
|
|
20230803,183100,595450350,5600,5600,5600,5600,0
|
|
20230803,183000,595450350,5600,5600,5600,5600,0
|
|
20230803,182900,595450350,5600,5600,5600,5600,0
|
|
20230803,182800,595450350,5600,5600,5600,5600,0
|
|
20230803,182700,595450350,5600,5600,5600,5600,3874
|
|
20230803,182600,595450350,5600,5600,5600,5600,0
|
|
20230803,182500,595450350,5600,5600,5600,5600,0
|
|
20230803,182400,595450350,5600,5600,5600,5600,0
|
|
20230803,182300,595450350,5600,5600,5600,5600,0
|
|
20230803,182200,595450350,5600,5600,5600,5600,0
|
|
20230803,182100,595450350,5600,5600,5600,5600,0
|
|
20230803,182000,595450350,5600,5600,5600,5600,0
|
|
20230803,181900,595450350,5600,5600,5600,5600,0
|
|
20230803,181800,595450350,5600,5600,5600,5600,0
|
|
20230803,181700,595450350,5600,5600,5600,5600,0
|
|
20230803,181600,595450350,5600,5600,5600,5600,0
|
|
20230803,181500,595450350,5600,5600,5600,5600,0
|
|
20230803,181400,595450350,5600,5600,5600,5600,0
|
|
20230803,181300,595450350,5600,5600,5600,5600,0
|
|
20230803,181200,595450350,5600,5600,5600,5600,0
|
|
20230803,181100,595450350,5600,5600,5600,5600,0
|
|
20230803,181000,595450350,5600,5600,5600,5600,0
|
|
20230803,180900,595450350,5600,5600,5600,5600,0
|
|
20230803,180800,595450350,5600,5600,5600,5600,0
|
|
20230803,180700,595450350,5600,5600,5600,5600,0
|
|
20230803,180600,595450350,5600,5600,5600,5600,0
|
|
20230803,180500,595450350,5600,5600,5600,5600,0
|
|
20230803,180400,595450350,5600,5600,5600,5600,0
|
|
20230803,180300,595450350,5600,5600,5600,5600,0
|
|
20230803,180200,595450350,5600,5600,5600,5600,0
|
|
20230803,180100,595450350,5600,5600,5600,5600,0
|
|
20230803,180000,595450350,5600,5600,5600,5600,0
|
|
20230803,175900,595450350,5600,5600,5600,5600,0
|
|
20230803,175800,595450350,5600,5600,5600,5600,0
|
|
20230803,175700,595450350,5600,5600,5600,5600,3874
|
|
20230803,175600,595450350,5600,5600,5600,5600,0
|
|
20230803,175500,595450350,5600,5600,5600,5600,0
|
|
20230803,175400,595450350,5600,5600,5600,5600,0
|
|
20230803,175300,595450350,5600,5600,5600,5600,0
|
|
20230803,175200,595450350,5600,5600,5600,5600,0
|
|
20230803,175100,595450350,5600,5600,5600,5600,0
|
|
20230803,175000,595450350,5600,5600,5600,5600,0
|
|
20230803,174900,595450350,5600,5600,5600,5600,0
|
|
20230803,174800,595450350,5600,5600,5600,5600,0
|
|
20230803,174700,595450350,5600,5600,5600,5600,0
|
|
20230803,174600,595450350,5600,5600,5600,5600,0
|
|
20230803,174500,595450350,5600,5600,5600,5600,0
|
|
20230803,174400,595450350,5600,5600,5600,5600,0
|
|
20230803,174300,595450350,5600,5600,5600,5600,0
|
|
20230803,174200,595450350,5600,5600,5600,5600,0
|
|
20230803,174100,595450350,5600,5600,5600,5600,0
|
|
20230803,174000,595450350,5600,5600,5600,5600,0
|
|
20230803,173900,595450350,5600,5600,5600,5600,0
|
|
20230803,173800,595450350,5600,5600,5600,5600,0
|
|
20230803,173700,595450350,5600,5600,5600,5600,0
|
|
20230803,173600,595450350,5600,5600,5600,5600,0
|
|
20230803,173500,595450350,5600,5600,5600,5600,0
|
|
20230803,173400,595450350,5600,5600,5600,5600,0
|
|
20230803,173300,595450350,5600,5600,5600,5600,0
|
|
20230803,173200,595450350,5600,5600,5600,5600,0
|
|
20230803,173100,595450350,5600,5600,5600,5600,0
|
|
20230803,173000,595450350,5600,5600,5600,5600,0
|
|
20230803,172900,595450350,5600,5600,5600,5600,0
|
|
20230803,172800,595450350,5600,5600,5600,5600,0
|
|
20230803,172700,595450350,5600,5600,5600,5600,3874
|
|
20230803,172600,595450350,5600,5600,5600,5600,0
|
|
20230803,172500,595450350,5600,5600,5600,5600,0
|
|
20230803,172400,595450350,5600,5600,5600,5600,0
|
|
20230803,172300,595450350,5600,5600,5600,5600,0
|
|
20230803,172200,595450350,5600,5600,5600,5600,0
|
|
20230803,172100,595450350,5600,5600,5600,5600,0
|
|
20230803,172000,595450350,5600,5600,5600,5600,0
|
|
20230803,171900,595450350,5600,5600,5600,5600,0
|
|
20230803,171800,595450350,5600,5600,5600,5600,0
|
|
20230803,171700,595450350,5600,5600,5600,5600,0
|
|
20230803,171600,595450350,5600,5600,5600,5600,0
|
|
20230803,171500,595450350,5600,5600,5600,5600,0
|
|
20230803,171400,595450350,5600,5600,5600,5600,0
|
|
20230803,171300,595450350,5600,5600,5600,5600,0
|
|
20230803,171200,595450350,5600,5600,5600,5600,0
|
|
20230803,171100,595450350,5600,5600,5600,5600,0
|
|
20230803,171000,595450350,5600,5600,5600,5600,0
|
|
20230803,170900,595450350,5600,5600,5600,5600,0
|
|
20230803,170800,595450350,5600,5600,5600,5600,0
|
|
20230803,170700,595450350,5600,5600,5600,5600,0
|
|
20230803,170600,595450350,5600,5600,5600,5600,0
|
|
20230803,170500,595450350,5600,5600,5600,5600,0
|
|
20230803,170400,595450350,5600,5600,5600,5600,0
|
|
20230803,170300,595450350,5600,5600,5600,5600,0
|
|
20230803,170200,595450350,5600,5600,5600,5600,0
|
|
20230803,170100,595450350,5600,5600,5600,5600,0
|
|
20230803,170000,595450350,5600,5600,5600,5600,0
|
|
20230803,165900,595450350,5600,5600,5600,5600,0
|
|
20230803,165800,595450350,5600,5600,5600,5600,0
|
|
20230803,165700,595450350,5600,5600,5600,5600,3874
|
|
20230803,165600,595450350,5600,5600,5600,5600,0
|
|
20230803,165500,595450350,5600,5600,5600,5600,0
|
|
20230803,165400,595450350,5600,5600,5600,5600,0
|
|
20230803,165300,595450350,5600,5600,5600,5600,0
|
|
20230803,165200,595450350,5600,5600,5600,5600,0
|
|
20230803,165100,595450350,5600,5600,5600,5600,0
|
|
20230803,165000,595450350,5600,5600,5600,5600,0
|
|
20230803,164900,595450350,5600,5600,5600,5600,0
|
|
20230803,164800,595450350,5600,5600,5600,5600,0
|
|
20230803,164700,595450350,5600,5600,5600,5600,0
|
|
20230803,164600,595450350,5600,5600,5600,5600,0
|
|
20230803,164500,595450350,5600,5600,5600,5600,0
|
|
20230803,164400,595450350,5600,5600,5600,5600,0
|
|
20230803,164300,595450350,5600,5600,5600,5600,0
|
|
20230803,164200,595450350,5600,5600,5600,5600,0
|
|
20230803,164100,595450350,5600,5600,5600,5600,0
|
|
20230803,164000,595450350,5600,5600,5600,5600,0
|
|
20230803,163900,595450350,5600,5600,5600,5600,0
|
|
20230803,163800,595450350,5600,5600,5600,5600,0
|
|
20230803,163700,595450350,5600,5600,5600,5600,0
|
|
20230803,163600,595450350,5600,5600,5600,5600,0
|
|
20230803,163500,595450350,5600,5600,5600,5600,0
|
|
20230803,163400,595450350,5600,5600,5600,5600,0
|
|
20230803,163300,595450350,5600,5600,5600,5600,0
|
|
20230803,163200,595450350,5600,5600,5600,5600,0
|
|
20230803,163100,595450350,5600,5600,5600,5600,0
|
|
20230803,163000,595450350,5600,5600,5600,5600,0
|
|
20230803,162900,595450350,5600,5600,5600,5600,0
|
|
20230803,162800,595450350,5600,5600,5600,5600,0
|
|
20230803,162700,595450350,5600,5600,5600,5600,3874
|
|
20230803,162600,595450350,5600,5600,5600,5600,0
|
|
20230803,162500,595450350,5600,5600,5600,5600,0
|
|
20230803,162400,595450350,5600,5600,5600,5600,0
|
|
20230803,162300,595450350,5600,5600,5600,5600,0
|
|
20230803,162200,595450350,5600,5600,5600,5600,0
|
|
20230803,162100,595450350,5600,5600,5600,5600,0
|
|
20230803,162000,595450350,5600,5600,5600,5600,0
|
|
20230803,161900,595450350,5600,5600,5600,5600,0
|
|
20230803,161800,595450350,5600,5600,5600,5600,0
|
|
20230803,161700,595450350,5600,5600,5600,5600,0
|
|
20230803,161600,595450350,5600,5600,5600,5600,0
|
|
20230803,161500,595450350,5600,5600,5600,5600,0
|
|
20230803,161400,595450350,5600,5600,5600,5600,0
|
|
20230803,161300,595450350,5600,5600,5600,5600,0
|
|
20230803,161200,595450350,5600,5600,5600,5600,0
|
|
20230803,161100,595450350,5600,5600,5600,5600,0
|
|
20230803,161000,595450350,5600,5600,5600,5600,0
|
|
20230803,160900,595450350,5600,5600,5600,5600,0
|
|
20230803,160800,595450350,5600,5600,5600,5600,0
|
|
20230803,160700,595450350,5600,5600,5600,5600,0
|
|
20230803,160600,595450350,5600,5600,5600,5600,0
|
|
20230803,160500,595450350,5600,5600,5600,5600,0
|
|
20230803,160400,595450350,5600,5600,5600,5600,0
|
|
20230803,160300,595450350,5600,5600,5600,5600,0
|
|
20230803,160200,595450350,5600,5600,5600,5600,0
|
|
20230803,160100,595450350,5600,5600,5600,5600,0
|
|
20230803,160000,595450350,5600,5600,5600,5600,0
|
|
20230803,155900,595450350,5600,5600,5600,5600,0
|
|
20230803,155800,595450350,5600,5600,5600,5600,0
|
|
20230803,155700,595450350,5600,5600,5600,5600,3874
|
|
20230803,155600,595450350,5600,5600,5600,5600,0
|
|
20230803,155500,595450350,5600,5600,5600,5600,0
|
|
20230803,155400,595450350,5600,5600,5600,5600,0
|
|
20230803,155300,595450350,5600,5600,5600,5600,0
|
|
20230803,155200,595450350,5600,5600,5600,5600,0
|
|
20230803,155100,595450350,5600,5600,5600,5600,0
|
|
20230803,155000,595450350,5600,5600,5600,5600,0
|
|
20230803,154900,595450350,5600,5600,5600,5600,0
|
|
20230803,154800,595450350,5600,5600,5600,5600,0
|
|
20230803,154700,595450350,5600,5600,5600,5600,0
|
|
20230803,154600,595450350,5600,5600,5600,5600,0
|
|
20230803,154500,595450350,5600,5600,5600,5600,0
|
|
20230803,154400,595450350,5600,5600,5600,5600,0
|
|
20230803,154300,595450350,5600,5600,5600,5600,0
|
|
20230803,154200,595450350,5600,5600,5600,5600,0
|
|
20230803,154100,595450350,5600,5600,5600,5600,0
|
|
20230803,154000,595450350,5600,5600,5600,5600,0
|
|
20230803,153900,595450350,5600,5600,5600,5600,0
|
|
20230803,153800,595450350,5600,5600,5600,5600,0
|
|
20230803,153700,595450350,5600,5600,5600,5600,0
|
|
20230803,153600,595450350,5600,5600,5600,5600,0
|
|
20230803,153500,595450350,5600,5600,5600,5600,0
|
|
20230803,153400,595450350,5600,5600,5600,5600,0
|
|
20230803,153300,595450350,5600,5600,5600,5600,0
|
|
20230803,153200,595450350,5600,5600,5600,5600,0
|
|
20230803,153100,595450350,5600,5600,5600,5600,0
|
|
20230803,153000,595450350,5600,5600,5600,5600,3874
|
|
20230803,152900,573755950,5670,5670,5670,5670,0
|
|
20230803,152800,573755950,5670,5670,5670,5670,0
|
|
20230803,152700,573755950,5670,5670,5670,5670,0
|
|
20230803,152600,573755950,5670,5670,5670,5670,0
|
|
20230803,152500,573755950,5670,5670,5670,5670,0
|
|
20230803,152400,573755950,5670,5670,5670,5670,0
|
|
20230803,152300,573755950,5670,5670,5670,5670,0
|
|
20230803,152200,573755950,5670,5670,5670,5670,0
|
|
20230803,152100,573755950,5670,5670,5670,5670,0
|
|
20230803,152000,573755950,5670,5670,5670,5670,0
|
|
20230803,151900,573755950,5670,5620,5670,5600,3714
|
|
20230803,151800,552905800,5620,5630,5630,5620,49
|
|
20230803,151700,552630400,5630,5630,5630,5630,0
|
|
20230803,151600,552630400,5630,5630,5630,5630,44
|
|
20230803,151500,552382680,5650,5650,5650,5650,4
|
|
20230803,151400,552360080,5670,5670,5670,5670,0
|
|
20230803,151300,552360080,5670,5670,5670,5670,0
|
|
20230803,151200,552360080,5670,5670,5670,5670,45
|
|
20230803,151100,552104930,5670,5670,5670,5670,0
|
|
20230803,151000,552104930,5670,5620,5670,5620,63
|
|
20230803,150900,551750120,5620,5620,5620,5620,100
|
|
20230803,150800,551188120,5620,5620,5620,5620,100
|
|
20230803,150700,550626120,5620,5620,5620,5620,0
|
|
20230803,150600,550626120,5620,5650,5650,5620,1100
|
|
20230803,150500,544443100,5640,5640,5640,5640,0
|
|
20230803,150400,544443100,5640,5640,5640,5640,4
|
|
20230803,150300,544420540,5640,5620,5640,5620,50
|
|
20230803,150200,544139520,5640,5650,5650,5610,1161
|
|
20230803,150100,537620310,5650,5630,5650,5610,1002
|
|
20230803,150000,531994800,5620,5640,5660,5620,1403
|
|
20230803,145900,524105310,5640,5660,5660,5640,165
|
|
20230803,145800,523174360,5660,5660,5660,5660,15
|
|
20230803,145700,523089460,5660,5650,5660,5650,2
|
|
20230803,145600,523078150,5640,5640,5640,5640,1
|
|
20230803,145500,523072510,5660,5650,5660,5630,50
|
|
20230803,145400,522790890,5640,5640,5640,5640,0
|
|
20230803,145300,522790890,5640,5640,5640,5640,0
|
|
20230803,145200,522790890,5640,5640,5640,5630,514
|
|
20230803,145100,519896840,5640,5650,5650,5640,27
|
|
20230803,145000,519744400,5650,5650,5650,5650,14
|
|
20230803,144900,519665300,5650,5640,5650,5640,111
|
|
20230803,144800,519039130,5640,5640,5640,5630,691
|
|
20230803,144700,515146890,5640,5650,5650,5640,50
|
|
20230803,144600,514864720,5640,5640,5640,5640,0
|
|
20230803,144500,514864720,5640,5640,5640,5640,0
|
|
20230803,144400,514864720,5640,5640,5640,5640,0
|
|
20230803,144300,514864720,5640,5640,5640,5640,48
|
|
20230803,144200,514594000,5640,5640,5640,5640,0
|
|
20230803,144100,514594000,5640,5640,5640,5640,0
|
|
20230803,144000,514594000,5640,5640,5640,5640,49
|
|
20230803,143900,514317640,5660,5660,5660,5660,2
|
|
20230803,143800,514306320,5660,5660,5660,5660,0
|
|
20230803,143700,514306320,5660,5660,5660,5660,0
|
|
20230803,143600,514306320,5660,5640,5660,5630,444
|
|
20230803,143500,511798030,5640,5640,5640,5640,17
|
|
20230803,143400,511702150,5640,5640,5640,5640,500
|
|
20230803,143300,508882150,5650,5670,5670,5650,111
|
|
20230803,143200,508254980,5650,5630,5670,5630,1551
|
|
20230803,143100,499492770,5630,5670,5670,5630,4000
|
|
20230803,143000,476911990,5670,5650,5670,5650,908
|
|
20230803,142900,471777680,5650,5650,5650,5650,1
|
|
20230803,142800,471772030,5640,5640,5640,5640,48
|
|
20230803,142700,471501310,5640,5640,5640,5640,48
|
|
20230803,142600,471230590,5630,5630,5630,5630,0
|
|
20230803,142500,471230590,5630,5630,5630,5630,0
|
|
20230803,142400,471230590,5630,5650,5650,5630,705
|
|
20230803,142300,467256890,5630,5630,5630,5630,500
|
|
20230803,142200,464441890,5630,5630,5630,5630,0
|
|
20230803,142100,464441890,5630,5630,5630,5630,0
|
|
20230803,142000,464441890,5630,5650,5650,5600,8830
|
|
20230803,141900,414826760,5640,5640,5640,5640,0
|
|
20230803,141800,414826760,5640,5640,5640,5640,0
|
|
20230803,141700,414826760,5640,5640,5640,5640,248
|
|
20230803,141600,413428040,5640,5650,5650,5640,10
|
|
20230803,141500,413371630,5650,5650,5650,5650,0
|
|
20230803,141400,413371630,5650,5650,5650,5650,0
|
|
20230803,141300,413371630,5650,5650,5650,5650,48
|
|
20230803,141200,413100430,5650,5650,5650,5650,0
|
|
20230803,141100,413100430,5650,5650,5650,5650,0
|
|
20230803,141000,413100430,5650,5670,5670,5650,2040
|
|
20230803,140900,401566410,5670,5670,5670,5670,49
|
|
20230803,140800,401288580,5670,5670,5670,5670,20
|
|
20230803,140700,401175180,5670,5670,5670,5670,0
|
|
20230803,140600,401175180,5670,5670,5670,5670,48
|
|
20230803,140500,400903020,5700,5700,5700,5700,0
|
|
20230803,140400,400903020,5700,5700,5700,5700,0
|
|
20230803,140300,400903020,5700,5670,5700,5670,238
|
|
20230803,140200,399547860,5700,5700,5700,5700,0
|
|
20230803,140100,399547860,5700,5700,5700,5700,0
|
|
20230803,140000,399547860,5700,5700,5700,5700,0
|
|
20230803,135900,399547860,5700,5700,5700,5700,0
|
|
20230803,135800,399547860,5700,5690,5700,5690,529
|
|
20230803,135700,396537840,5690,5690,5690,5690,0
|
|
20230803,135600,396537840,5690,5690,5690,5690,0
|
|
20230803,135500,396537840,5690,5670,5690,5670,42
|
|
20230803,135400,396299680,5680,5680,5680,5680,8
|
|
20230803,135300,396254240,5690,5670,5690,5670,215
|
|
20230803,135200,395033890,5670,5670,5670,5670,0
|
|
20230803,135100,395033890,5670,5670,5670,5670,0
|
|
20230803,135000,395033890,5670,5670,5670,5670,48
|
|
20230803,134900,394761730,5680,5680,5680,5680,0
|
|
20230803,134800,394761730,5680,5680,5680,5680,223
|
|
20230803,134700,393495090,5680,5670,5680,5670,159
|
|
20230803,134600,392592970,5670,5670,5670,5670,103
|
|
20230803,134500,392008960,5670,5680,5680,5670,41
|
|
20230803,134400,391776090,5660,5660,5660,5660,0
|
|
20230803,134300,391776090,5660,5660,5660,5660,0
|
|
20230803,134200,391776090,5660,5690,5690,5660,49
|
|
20230803,134100,391498250,5660,5660,5660,5660,0
|
|
20230803,134000,391498250,5660,5660,5660,5660,0
|
|
20230803,133900,391498250,5660,5660,5660,5660,0
|
|
20230803,133800,391498250,5660,5660,5660,5660,49
|
|
20230803,133700,391220910,5660,5660,5660,5660,0
|
|
20230803,133600,391220910,5660,5660,5660,5660,0
|
|
20230803,133500,391220910,5660,5660,5660,5660,0
|
|
20230803,133400,391220910,5660,5660,5660,5660,49
|
|
20230803,133300,390943570,5660,5660,5660,5660,0
|
|
20230803,133200,390943570,5660,5660,5660,5660,230
|
|
20230803,133100,389641770,5660,5670,5670,5660,48
|
|
20230803,133000,389370030,5660,5660,5660,5660,0
|
|
20230803,132900,389370030,5660,5660,5660,5660,0
|
|
20230803,132800,389370030,5660,5670,5670,5660,132
|
|
20230803,132700,388622450,5670,5670,5670,5670,48
|
|
20230803,132600,388350290,5670,5670,5670,5670,1
|
|
20230803,132500,388344620,5670,5670,5670,5670,0
|
|
20230803,132400,388344620,5670,5670,5670,5670,0
|
|
20230803,132300,388344620,5670,5670,5670,5670,127
|
|
20230803,132200,387624530,5670,5670,5670,5670,100
|
|
20230803,132100,387057530,5670,5670,5670,5670,0
|
|
20230803,132000,387057530,5670,5670,5670,5670,0
|
|
20230803,131900,387057530,5670,5670,5670,5670,49
|
|
20230803,131800,386779700,5670,5670,5670,5670,0
|
|
20230803,131700,386779700,5670,5670,5670,5670,57
|
|
20230803,131600,386456510,5670,5670,5670,5670,0
|
|
20230803,131500,386456510,5670,5680,5680,5670,49
|
|
20230803,131400,386178670,5670,5670,5670,5670,0
|
|
20230803,131300,386178670,5670,5670,5670,5670,48
|
|
20230803,131200,385906510,5710,5710,5710,5710,0
|
|
20230803,131100,385906510,5710,5710,5710,5710,0
|
|
20230803,131000,385906510,5710,5700,5710,5700,142
|
|
20230803,130900,385095980,5700,5700,5700,5700,1
|
|
20230803,130800,385090280,5670,5670,5670,5670,49
|
|
20230803,130700,384812450,5670,5670,5670,5670,0
|
|
20230803,130600,384812450,5670,5670,5670,5670,0
|
|
20230803,130500,384812450,5670,5670,5670,5670,0
|
|
20230803,130400,384812450,5670,5670,5670,5670,49
|
|
20230803,130300,384534620,5670,5670,5670,5670,0
|
|
20230803,130200,384534620,5670,5670,5670,5670,48
|
|
20230803,130100,384262460,5720,5720,5720,5720,0
|
|
20230803,130000,384262460,5720,5720,5720,5720,0
|
|
20230803,125900,384262460,5720,5720,5720,5720,10
|
|
20230803,125800,384205260,5720,5720,5720,5720,22
|
|
20230803,125700,384079420,5720,5720,5720,5720,6
|
|
20230803,125600,384045100,5680,5680,5680,5680,49
|
|
20230803,125500,383766780,5680,5680,5680,5680,48
|
|
20230803,125400,383494140,5680,5690,5690,5680,816
|
|
20230803,125300,378854710,5740,5740,5740,5740,1
|
|
20230803,125200,378848970,5740,5700,5740,5700,123
|
|
20230803,125100,378146950,5700,5700,5700,5700,340
|
|
20230803,125000,376208950,5700,5700,5700,5700,500
|
|
20230803,124900,373358950,5700,5700,5700,5700,49
|
|
20230803,124800,373079650,5700,5700,5700,5700,0
|
|
20230803,124700,373079650,5700,5700,5700,5700,100
|
|
20230803,124600,372509650,5700,5700,5700,5700,100
|
|
20230803,124500,371939650,5700,5700,5700,5700,48
|
|
20230803,124400,371666050,5700,5700,5700,5700,0
|
|
20230803,124300,371666050,5700,5700,5700,5700,83
|
|
20230803,124200,371192950,5700,5700,5700,5700,100
|
|
20230803,124100,370622950,5700,5700,5700,5700,48
|
|
20230803,124000,370349350,5700,5700,5700,5700,100
|
|
20230803,123900,369779350,5700,5700,5700,5700,0
|
|
20230803,123800,369779350,5700,5700,5710,5700,300
|
|
20230803,123700,368068950,5710,5710,5710,5710,441
|
|
20230803,123600,365550840,5710,5710,5710,5710,7
|
|
20230803,123500,365510870,5710,5710,5710,5710,0
|
|
20230803,123400,365510870,5710,5710,5710,5710,0
|
|
20230803,123300,365510870,5710,5710,5710,5710,1261
|
|
20230803,123200,358310560,5710,5710,5710,5710,4
|
|
20230803,123100,358287720,5710,5710,5710,5710,8
|
|
20230803,123000,358242040,5700,5710,5710,5700,49
|
|
20230803,122900,357962550,5710,5710,5710,5710,0
|
|
20230803,122800,357962550,5710,5710,5710,5710,187
|
|
20230803,122700,356894780,5710,5710,5710,5710,10
|
|
20230803,122600,356837680,5710,5700,5710,5690,2516
|
|
20230803,122500,342486980,5700,5680,5700,5680,2851
|
|
20230803,122400,326286780,5660,5660,5660,5660,0
|
|
20230803,122300,326286780,5660,5660,5660,5660,0
|
|
20230803,122200,326286780,5660,5660,5660,5660,49
|
|
20230803,122100,326009440,5670,5670,5670,5670,20
|
|
20230803,122000,325896040,5670,5670,5670,5670,0
|
|
20230803,121900,325896040,5670,5670,5670,5670,0
|
|
20230803,121800,325896040,5670,5670,5670,5670,126
|
|
20230803,121700,325181620,5670,5670,5670,5670,0
|
|
20230803,121600,325181620,5670,5670,5670,5670,1
|
|
20230803,121500,325175950,5670,5670,5670,5670,20
|
|
20230803,121400,325062550,5670,5640,5670,5640,50
|
|
20230803,121300,324780520,5640,5640,5640,5640,0
|
|
20230803,121200,324780520,5640,5640,5640,5640,0
|
|
20230803,121100,324780520,5640,5640,5640,5640,0
|
|
20230803,121000,324780520,5640,5640,5640,5640,49
|
|
20230803,120900,324504160,5640,5640,5640,5640,0
|
|
20230803,120800,324504160,5640,5640,5640,5640,0
|
|
20230803,120700,324504160,5640,5640,5640,5640,48
|
|
20230803,120600,324233440,5640,5640,5640,5640,0
|
|
20230803,120500,324233440,5640,5640,5640,5640,0
|
|
20230803,120400,324233440,5640,5640,5640,5640,49
|
|
20230803,120300,323957080,5670,5670,5670,5670,0
|
|
20230803,120200,323957080,5670,5670,5670,5670,0
|
|
20230803,120100,323957080,5670,5660,5670,5660,6
|
|
20230803,120000,323923110,5640,5640,5640,5640,543
|
|
20230803,115900,320860590,5640,5640,5640,5640,149
|
|
20230803,115800,320020230,5640,5640,5640,5640,82
|
|
20230803,115700,319557750,5650,5650,5650,5650,100
|
|
20230803,115600,318992750,5640,5640,5640,5640,0
|
|
20230803,115500,318992750,5640,5640,5640,5640,49
|
|
20230803,115400,318716390,5640,5640,5640,5640,117
|
|
20230803,115300,318056510,5640,5640,5640,5640,0
|
|
20230803,115200,318056510,5640,5640,5640,5640,137
|
|
20230803,115100,317283830,5650,5650,5650,5650,29
|
|
20230803,115000,317119980,5650,5650,5650,5650,116
|
|
20230803,114900,316464580,5650,5650,5650,5650,130
|
|
20230803,114800,315730080,5650,5650,5650,5650,7
|
|
20230803,114700,315690530,5650,5650,5650,5650,193
|
|
20230803,114600,314600080,5650,5650,5650,5650,6
|
|
20230803,114500,314566180,5650,5650,5650,5650,117
|
|
20230803,114400,313905130,5640,5640,5640,5640,55
|
|
20230803,114300,313594930,5640,5640,5640,5640,104
|
|
20230803,114200,313008370,5650,5640,5650,5640,11
|
|
20230803,114100,312946320,5640,5640,5640,5640,93
|
|
20230803,114000,312421800,5640,5640,5640,5640,197
|
|
20230803,113900,311310720,5640,5640,5640,5640,6
|
|
20230803,113800,311276880,5640,5640,5640,5640,127
|
|
20230803,113700,310560600,5640,5640,5640,5640,53
|
|
20230803,113600,310261680,5650,5640,5650,5640,104
|
|
20230803,113500,309675020,5640,5640,5640,5640,5
|
|
20230803,113400,309646820,5640,5640,5640,5640,136
|
|
20230803,113300,308879780,5640,5640,5640,5640,8
|
|
20230803,113200,308834660,5640,5640,5640,5640,174
|
|
20230803,113100,307853300,5640,5640,5640,5640,49
|
|
20230803,113000,307576940,5630,5630,5630,5630,1135
|
|
20230803,112900,301186890,5630,5630,5630,5630,186
|
|
20230803,112800,300139710,5650,5650,5650,5650,805
|
|
20230803,112700,295591460,5650,5660,5660,5650,312
|
|
20230803,112600,293825650,5660,5650,5660,5650,11
|
|
20230803,112500,293763460,5650,5650,5650,5650,197
|
|
20230803,112400,292650410,5650,5650,5650,5650,8
|
|
20230803,112300,292605210,5650,5650,5650,5650,92
|
|
20230803,112200,292085410,5650,5640,5650,5640,144
|
|
20230803,112100,291271940,5650,5650,5660,5650,51
|
|
20230803,112000,290983780,5650,5650,5650,5650,320
|
|
20230803,111900,289175780,5650,5650,5650,5650,0
|
|
20230803,111800,289175780,5650,5650,5650,5650,741
|
|
20230803,111700,284989130,5670,5650,5670,5650,7
|
|
20230803,111600,284949520,5670,5630,5670,5630,126
|
|
20230803,111500,284239800,5630,5630,5630,5630,0
|
|
20230803,111400,284239800,5630,5640,5640,5630,161
|
|
20230803,111300,283333320,5640,5640,5640,5640,63
|
|
20230803,111200,282978000,5640,5640,5640,5640,120
|
|
20230803,111100,282301200,5650,5640,5650,5640,276
|
|
20230803,111000,280743700,5630,5630,5630,5630,220
|
|
20230803,110900,279505100,5620,5620,5620,5620,188
|
|
20230803,110800,278448540,5630,5630,5630,5630,0
|
|
20230803,110700,278448540,5630,5620,5630,5620,109
|
|
20230803,110600,277835910,5620,5620,5620,5620,0
|
|
20230803,110500,277835910,5620,5620,5620,5620,163
|
|
20230803,110400,276919850,5630,5630,5630,5630,0
|
|
20230803,110300,276919850,5630,5630,5640,5630,146
|
|
20230803,110200,276097770,5620,5620,5620,5620,48
|
|
20230803,110100,275828010,5620,5620,5620,5620,35
|
|
20230803,110000,275631310,5610,5620,5620,5610,136
|
|
20230803,105900,274867850,5630,5630,5630,5630,100
|
|
20230803,105800,274304850,5630,5630,5630,5620,2498
|
|
20230803,105700,260251430,5630,5630,5630,5630,0
|
|
20230803,105600,260251430,5630,5640,5640,5630,1143
|
|
20230803,105500,253816020,5640,5640,5640,5640,0
|
|
20230803,105400,253816020,5640,5640,5640,5640,451
|
|
20230803,105300,251272380,5640,5640,5640,5640,0
|
|
20230803,105200,251272380,5640,5640,5640,5640,820
|
|
20230803,105100,246647580,5640,5660,5660,5640,5488
|
|
20230803,105000,215626620,5660,5670,5670,5660,243
|
|
20230803,104900,214249740,5660,5660,5660,5660,256
|
|
20230803,104800,212800780,5660,5660,5660,5660,0
|
|
20230803,104700,212800780,5660,5650,5660,5650,364
|
|
20230803,104600,210741870,5650,5650,5650,5650,192
|
|
20230803,104500,209657070,5660,5660,5660,5660,182
|
|
20230803,104400,208626950,5660,5660,5660,5660,449
|
|
20230803,104300,206085610,5660,5660,5660,5660,164
|
|
20230803,104200,205157370,5660,5660,5660,5660,0
|
|
20230803,104100,205157370,5660,5660,5660,5660,12
|
|
20230803,104000,205089450,5660,5660,5660,5660,0
|
|
20230803,103900,205089450,5660,5660,5660,5660,92
|
|
20230803,103800,204568730,5660,5660,5660,5660,1
|
|
20230803,103700,204563070,5640,5640,5640,5640,0
|
|
20230803,103600,204563070,5640,5640,5640,5640,49
|
|
20230803,103500,204286710,5660,5660,5660,5660,0
|
|
20230803,103400,204286710,5660,5660,5660,5660,117
|
|
20230803,103300,203624490,5610,5700,5700,5600,13285
|
|
20230803,103200,128521630,5710,5710,5710,5710,25
|
|
20230803,103100,128378880,5710,5710,5710,5710,385
|
|
20230803,103000,126180530,5710,5710,5710,5710,0
|
|
20230803,102900,126180530,5710,5710,5710,5710,0
|
|
20230803,102800,126180530,5710,5720,5720,5710,1111
|
|
20230803,102700,119827130,5730,5730,5730,5730,1021
|
|
20230803,102600,113976800,5740,5740,5740,5740,112
|
|
20230803,102500,113333920,5740,5740,5740,5740,6
|
|
20230803,102400,113299480,5760,5730,5760,5730,50
|
|
20230803,102300,113012950,5730,5730,5730,5730,0
|
|
20230803,102200,113012950,5730,5730,5730,5730,0
|
|
20230803,102100,113012950,5730,5730,5730,5730,0
|
|
20230803,102000,113012950,5730,5750,5750,5730,2748
|
|
20230803,101900,97252660,5760,5760,5760,5760,0
|
|
20230803,101800,97252660,5760,5760,5760,5760,0
|
|
20230803,101700,97252660,5760,5760,5760,5760,0
|
|
20230803,101600,97252660,5760,5770,5770,5760,49
|
|
20230803,101500,96970380,5770,5770,5770,5770,0
|
|
20230803,101400,96970380,5770,5770,5770,5770,50
|
|
20230803,101300,96681880,5740,5740,5740,5740,0
|
|
20230803,101200,96681880,5740,5740,5740,5740,48
|
|
20230803,101100,96406360,5740,5740,5740,5740,0
|
|
20230803,101000,96406360,5740,5740,5740,5740,0
|
|
20230803,100900,96406360,5740,5750,5750,5740,49
|
|
20230803,100800,96124830,5760,5760,5760,5760,1
|
|
20230803,100700,96119070,5760,5760,5760,5760,300
|
|
20230803,100600,94391070,5740,5740,5740,5740,0
|
|
20230803,100500,94391070,5740,5760,5760,5740,470
|
|
20230803,100400,91687390,5770,5770,5770,5770,255
|
|
20230803,100300,90216040,5770,5770,5770,5770,48
|
|
20230803,100200,89939080,5780,5780,5780,5780,1
|
|
20230803,100100,89933300,5810,5810,5810,5810,0
|
|
20230803,100000,89933300,5810,5810,5810,5810,0
|
|
20230803,095900,89933300,5810,5810,5810,5810,0
|
|
20230803,095800,89933300,5810,5780,5810,5780,113
|
|
20230803,095700,89280110,5780,5780,5780,5780,48
|
|
20230803,095600,89002670,5780,5780,5780,5780,0
|
|
20230803,095500,89002670,5780,5780,5780,5780,0
|
|
20230803,095400,89002670,5780,5780,5780,5780,49
|
|
20230803,095300,88719450,5800,5800,5800,5800,0
|
|
20230803,095200,88719450,5800,5800,5800,5800,243
|
|
20230803,095100,87310050,5800,5800,5800,5800,1500
|
|
20230803,095000,78610050,5800,5800,5800,5800,0
|
|
20230803,094900,78610050,5800,5800,5800,5800,48
|
|
20230803,094800,78331650,5800,5800,5800,5800,0
|
|
20230803,094700,78331650,5800,5800,5800,5800,0
|
|
20230803,094600,78331650,5800,5800,5800,5800,0
|
|
20230803,094500,78331650,5800,5800,5800,5800,362
|
|
20230803,094400,76232050,5820,5820,5820,5820,0
|
|
20230803,094300,76232050,5820,5820,5820,5820,1
|
|
20230803,094200,76226230,5800,5800,5800,5800,79
|
|
20230803,094100,75768030,5800,5800,5800,5800,0
|
|
20230803,094000,75768030,5800,5800,5800,5800,0
|
|
20230803,093900,75768030,5800,5800,5800,5800,49
|
|
20230803,093800,75483830,5820,5820,5820,5820,0
|
|
20230803,093700,75483830,5820,5820,5820,5820,0
|
|
20230803,093600,75483830,5820,5820,5820,5820,50
|
|
20230803,093500,75192830,5820,5820,5820,5820,4
|
|
20230803,093400,75169550,5800,5800,5800,5800,48
|
|
20230803,093300,74891150,5800,5800,5800,5800,150
|
|
20230803,093200,74021150,5800,5800,5800,5800,11
|
|
20230803,093100,73957350,5800,5800,5800,5800,0
|
|
20230803,093000,73957350,5800,5800,5800,5800,310
|
|
20230803,092900,72159350,5820,5820,5820,5820,106
|
|
20230803,092800,71542430,5820,5830,5830,5820,1000
|
|
20230803,092700,65721370,5830,5830,5830,5830,48
|
|
20230803,092600,65441530,5840,5840,5840,5840,0
|
|
20230803,092500,65441530,5840,5850,5850,5840,66
|
|
20230803,092400,65055990,5870,5870,5870,5850,603
|
|
20230803,092300,61522380,5850,5850,5850,5850,0
|
|
20230803,092200,61522380,5850,5820,5850,5820,1086
|
|
20230803,092100,55187220,5800,5800,5800,5800,142
|
|
20230803,092000,54363620,5780,5770,5780,5770,1256
|
|
20230803,091900,47116490,5770,5770,5770,5770,854
|
|
20230803,091800,42188910,5770,5770,5770,5770,18
|
|
20230803,091700,42085050,5760,5760,5760,5760,0
|
|
20230803,091600,42085050,5760,5760,5760,5760,0
|
|
20230803,091500,42085050,5760,5770,5770,5760,49
|
|
20230803,091400,41802700,5770,5770,5770,5770,0
|
|
20230803,091300,41802700,5770,5770,5770,5770,320
|
|
20230803,091200,39956300,5770,5770,5770,5770,0
|
|
20230803,091100,39956300,5770,5770,5770,5770,49
|
|
20230803,091000,39673570,5770,5770,5770,5770,10
|
|
20230803,090900,39615870,5770,5770,5770,5770,0
|
|
20230803,090800,39615870,5770,5770,5770,5770,1
|
|
20230803,090700,39610100,5770,5770,5770,5770,50
|
|
20230803,090600,39321600,5730,5750,5750,5730,1400
|
|
20230803,090500,31279600,5750,5760,5760,5750,48
|
|
20230803,090400,31003300,5770,5770,5770,5770,616
|
|
20230803,090300,27448980,5830,5830,5830,5830,0
|
|
20230803,090200,27448980,5830,5800,5830,5800,973
|
|
20230803,090100,21791460,5790,5790,5790,5790,100
|
|
20230803,090000,21212460,5790,5730,5790,5730,3696
|