633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,193000,790031140,5690,5690,5690,5690,1191
|
|
20230807,192900,790031140,5690,5690,5690,5690,0
|
|
20230807,192800,790031140,5690,5690,5690,5690,0
|
|
20230807,192700,790031140,5690,5690,5690,5690,0
|
|
20230807,192600,790031140,5690,5690,5690,5690,0
|
|
20230807,192500,790031140,5690,5690,5690,5690,0
|
|
20230807,192400,790031140,5690,5690,5690,5690,0
|
|
20230807,192300,790031140,5690,5690,5690,5690,0
|
|
20230807,192200,790031140,5690,5690,5690,5690,0
|
|
20230807,192100,790031140,5690,5690,5690,5690,0
|
|
20230807,192000,790031140,5690,5690,5690,5690,0
|
|
20230807,191900,790031140,5690,5690,5690,5690,0
|
|
20230807,191800,790031140,5690,5690,5690,5690,0
|
|
20230807,191700,790031140,5690,5690,5690,5690,0
|
|
20230807,191600,790031140,5690,5690,5690,5690,0
|
|
20230807,191500,790031140,5690,5690,5690,5690,0
|
|
20230807,191400,790031140,5690,5690,5690,5690,0
|
|
20230807,191300,790031140,5690,5690,5690,5690,0
|
|
20230807,191200,790031140,5690,5690,5690,5690,0
|
|
20230807,191100,790031140,5690,5690,5690,5690,0
|
|
20230807,191000,790031140,5690,5690,5690,5690,0
|
|
20230807,190900,790031140,5690,5690,5690,5690,0
|
|
20230807,190800,790031140,5690,5690,5690,5690,0
|
|
20230807,190700,790031140,5690,5690,5690,5690,0
|
|
20230807,190600,790031140,5690,5690,5690,5690,0
|
|
20230807,190500,790031140,5690,5690,5690,5690,0
|
|
20230807,190400,790031140,5690,5690,5690,5690,0
|
|
20230807,190300,790031140,5690,5690,5690,5690,0
|
|
20230807,190200,790031140,5690,5690,5690,5690,0
|
|
20230807,190100,790031140,5690,5690,5690,5690,0
|
|
20230807,190000,790031140,5690,5690,5690,5690,1191
|
|
20230807,185900,790031140,5690,5690,5690,5690,0
|
|
20230807,185800,790031140,5690,5690,5690,5690,0
|
|
20230807,185700,790031140,5690,5690,5690,5690,0
|
|
20230807,185600,790031140,5690,5690,5690,5690,0
|
|
20230807,185500,790031140,5690,5690,5690,5690,0
|
|
20230807,185400,790031140,5690,5690,5690,5690,0
|
|
20230807,185300,790031140,5690,5690,5690,5690,0
|
|
20230807,185200,790031140,5690,5690,5690,5690,0
|
|
20230807,185100,790031140,5690,5690,5690,5690,0
|
|
20230807,185000,790031140,5690,5690,5690,5690,0
|
|
20230807,184900,790031140,5690,5690,5690,5690,0
|
|
20230807,184800,790031140,5690,5690,5690,5690,0
|
|
20230807,184700,790031140,5690,5690,5690,5690,0
|
|
20230807,184600,790031140,5690,5690,5690,5690,0
|
|
20230807,184500,790031140,5690,5690,5690,5690,0
|
|
20230807,184400,790031140,5690,5690,5690,5690,0
|
|
20230807,184300,790031140,5690,5690,5690,5690,0
|
|
20230807,184200,790031140,5690,5690,5690,5690,0
|
|
20230807,184100,790031140,5690,5690,5690,5690,0
|
|
20230807,184000,790031140,5690,5690,5690,5690,0
|
|
20230807,183900,790031140,5690,5690,5690,5690,0
|
|
20230807,183800,790031140,5690,5690,5690,5690,0
|
|
20230807,183700,790031140,5690,5690,5690,5690,0
|
|
20230807,183600,790031140,5690,5690,5690,5690,0
|
|
20230807,183500,790031140,5690,5690,5690,5690,0
|
|
20230807,183400,790031140,5690,5690,5690,5690,0
|
|
20230807,183300,790031140,5690,5690,5690,5690,0
|
|
20230807,183200,790031140,5690,5690,5690,5690,0
|
|
20230807,183100,790031140,5690,5690,5690,5690,0
|
|
20230807,183000,790031140,5690,5690,5690,5690,1191
|
|
20230807,182900,790031140,5690,5690,5690,5690,0
|
|
20230807,182800,790031140,5690,5690,5690,5690,0
|
|
20230807,182700,790031140,5690,5690,5690,5690,0
|
|
20230807,182600,790031140,5690,5690,5690,5690,0
|
|
20230807,182500,790031140,5690,5690,5690,5690,0
|
|
20230807,182400,790031140,5690,5690,5690,5690,0
|
|
20230807,182300,790031140,5690,5690,5690,5690,0
|
|
20230807,182200,790031140,5690,5690,5690,5690,0
|
|
20230807,182100,790031140,5690,5690,5690,5690,0
|
|
20230807,182000,790031140,5690,5690,5690,5690,0
|
|
20230807,181900,790031140,5690,5690,5690,5690,0
|
|
20230807,181800,790031140,5690,5690,5690,5690,0
|
|
20230807,181700,790031140,5690,5690,5690,5690,0
|
|
20230807,181600,790031140,5690,5690,5690,5690,0
|
|
20230807,181500,790031140,5690,5690,5690,5690,0
|
|
20230807,181400,790031140,5690,5690,5690,5690,0
|
|
20230807,181300,790031140,5690,5690,5690,5690,0
|
|
20230807,181200,790031140,5690,5690,5690,5690,0
|
|
20230807,181100,790031140,5690,5690,5690,5690,0
|
|
20230807,181000,790031140,5690,5690,5690,5690,0
|
|
20230807,180900,790031140,5690,5690,5690,5690,0
|
|
20230807,180800,790031140,5690,5690,5690,5690,0
|
|
20230807,180700,790031140,5690,5690,5690,5690,0
|
|
20230807,180600,790031140,5690,5690,5690,5690,0
|
|
20230807,180500,790031140,5690,5690,5690,5690,0
|
|
20230807,180400,790031140,5690,5690,5690,5690,0
|
|
20230807,180300,790031140,5690,5690,5690,5690,0
|
|
20230807,180200,790031140,5690,5690,5690,5690,0
|
|
20230807,180100,790031140,5690,5690,5690,5690,0
|
|
20230807,180000,790031140,5690,5690,5690,5690,1191
|
|
20230807,175900,790031140,5690,5690,5690,5690,0
|
|
20230807,175800,790031140,5690,5690,5690,5690,0
|
|
20230807,175700,790031140,5690,5690,5690,5690,0
|
|
20230807,175600,790031140,5690,5690,5690,5690,0
|
|
20230807,175500,790031140,5690,5690,5690,5690,0
|
|
20230807,175400,790031140,5690,5690,5690,5690,0
|
|
20230807,175300,790031140,5690,5690,5690,5690,0
|
|
20230807,175200,790031140,5690,5690,5690,5690,0
|
|
20230807,175100,790031140,5690,5690,5690,5690,0
|
|
20230807,175000,790031140,5690,5690,5690,5690,0
|
|
20230807,174900,790031140,5690,5690,5690,5690,0
|
|
20230807,174800,790031140,5690,5690,5690,5690,0
|
|
20230807,174700,790031140,5690,5690,5690,5690,0
|
|
20230807,174600,790031140,5690,5690,5690,5690,0
|
|
20230807,174500,790031140,5690,5690,5690,5690,0
|
|
20230807,174400,790031140,5690,5690,5690,5690,0
|
|
20230807,174300,790031140,5690,5690,5690,5690,0
|
|
20230807,174200,790031140,5690,5690,5690,5690,0
|
|
20230807,174100,790031140,5690,5690,5690,5690,0
|
|
20230807,174000,790031140,5690,5690,5690,5690,0
|
|
20230807,173900,790031140,5690,5690,5690,5690,0
|
|
20230807,173800,790031140,5690,5690,5690,5690,0
|
|
20230807,173700,790031140,5690,5690,5690,5690,0
|
|
20230807,173600,790031140,5690,5690,5690,5690,0
|
|
20230807,173500,790031140,5690,5690,5690,5690,0
|
|
20230807,173400,790031140,5690,5690,5690,5690,0
|
|
20230807,173300,790031140,5690,5690,5690,5690,0
|
|
20230807,173200,790031140,5690,5690,5690,5690,0
|
|
20230807,173100,790031140,5690,5690,5690,5690,0
|
|
20230807,173000,790031140,5690,5690,5690,5690,1191
|
|
20230807,172900,790031140,5690,5690,5690,5690,0
|
|
20230807,172800,790031140,5690,5690,5690,5690,0
|
|
20230807,172700,790031140,5690,5690,5690,5690,0
|
|
20230807,172600,790031140,5690,5690,5690,5690,0
|
|
20230807,172500,790031140,5690,5690,5690,5690,0
|
|
20230807,172400,790031140,5690,5690,5690,5690,0
|
|
20230807,172300,790031140,5690,5690,5690,5690,0
|
|
20230807,172200,790031140,5690,5690,5690,5690,0
|
|
20230807,172100,790031140,5690,5690,5690,5690,0
|
|
20230807,172000,790031140,5690,5690,5690,5690,0
|
|
20230807,171900,790031140,5690,5690,5690,5690,0
|
|
20230807,171800,790031140,5690,5690,5690,5690,0
|
|
20230807,171700,790031140,5690,5690,5690,5690,0
|
|
20230807,171600,790031140,5690,5690,5690,5690,0
|
|
20230807,171500,790031140,5690,5690,5690,5690,0
|
|
20230807,171400,790031140,5690,5690,5690,5690,0
|
|
20230807,171300,790031140,5690,5690,5690,5690,0
|
|
20230807,171200,790031140,5690,5690,5690,5690,0
|
|
20230807,171100,790031140,5690,5690,5690,5690,0
|
|
20230807,171000,790031140,5690,5690,5690,5690,0
|
|
20230807,170900,790031140,5690,5690,5690,5690,0
|
|
20230807,170800,790031140,5690,5690,5690,5690,0
|
|
20230807,170700,790031140,5690,5690,5690,5690,0
|
|
20230807,170600,790031140,5690,5690,5690,5690,0
|
|
20230807,170500,790031140,5690,5690,5690,5690,0
|
|
20230807,170400,790031140,5690,5690,5690,5690,0
|
|
20230807,170300,790031140,5690,5690,5690,5690,0
|
|
20230807,170200,790031140,5690,5690,5690,5690,0
|
|
20230807,170100,790031140,5690,5690,5690,5690,0
|
|
20230807,170000,790031140,5690,5690,5690,5690,1191
|
|
20230807,165900,790031140,5690,5690,5690,5690,0
|
|
20230807,165800,790031140,5690,5690,5690,5690,0
|
|
20230807,165700,790031140,5690,5690,5690,5690,0
|
|
20230807,165600,790031140,5690,5690,5690,5690,0
|
|
20230807,165500,790031140,5690,5690,5690,5690,0
|
|
20230807,165400,790031140,5690,5690,5690,5690,0
|
|
20230807,165300,790031140,5690,5690,5690,5690,0
|
|
20230807,165200,790031140,5690,5690,5690,5690,0
|
|
20230807,165100,790031140,5690,5690,5690,5690,0
|
|
20230807,165000,790031140,5690,5690,5690,5690,0
|
|
20230807,164900,790031140,5690,5690,5690,5690,0
|
|
20230807,164800,790031140,5690,5690,5690,5690,0
|
|
20230807,164700,790031140,5690,5690,5690,5690,0
|
|
20230807,164600,790031140,5690,5690,5690,5690,0
|
|
20230807,164500,790031140,5690,5690,5690,5690,0
|
|
20230807,164400,790031140,5690,5690,5690,5690,0
|
|
20230807,164300,790031140,5690,5690,5690,5690,0
|
|
20230807,164200,790031140,5690,5690,5690,5690,0
|
|
20230807,164100,790031140,5690,5690,5690,5690,0
|
|
20230807,164000,790031140,5690,5690,5690,5690,0
|
|
20230807,163900,790031140,5690,5690,5690,5690,0
|
|
20230807,163800,790031140,5690,5690,5690,5690,0
|
|
20230807,163700,790031140,5690,5690,5690,5690,0
|
|
20230807,163600,790031140,5690,5690,5690,5690,0
|
|
20230807,163500,790031140,5690,5690,5690,5690,0
|
|
20230807,163400,790031140,5690,5690,5690,5690,0
|
|
20230807,163300,790031140,5690,5690,5690,5690,0
|
|
20230807,163200,790031140,5690,5690,5690,5690,0
|
|
20230807,163100,790031140,5690,5690,5690,5690,0
|
|
20230807,163000,790031140,5690,5690,5690,5690,1191
|
|
20230807,162900,790031140,5690,5690,5690,5690,0
|
|
20230807,162800,790031140,5690,5690,5690,5690,0
|
|
20230807,162700,790031140,5690,5690,5690,5690,0
|
|
20230807,162600,790031140,5690,5690,5690,5690,0
|
|
20230807,162500,790031140,5690,5690,5690,5690,0
|
|
20230807,162400,790031140,5690,5690,5690,5690,0
|
|
20230807,162300,790031140,5690,5690,5690,5690,0
|
|
20230807,162200,790031140,5690,5690,5690,5690,0
|
|
20230807,162100,790031140,5690,5690,5690,5690,0
|
|
20230807,162000,790031140,5690,5690,5690,5690,0
|
|
20230807,161900,790031140,5690,5690,5690,5690,0
|
|
20230807,161800,790031140,5690,5690,5690,5690,0
|
|
20230807,161700,790031140,5690,5690,5690,5690,0
|
|
20230807,161600,790031140,5690,5690,5690,5690,0
|
|
20230807,161500,790031140,5690,5690,5690,5690,0
|
|
20230807,161400,790031140,5690,5690,5690,5690,0
|
|
20230807,161300,790031140,5690,5690,5690,5690,0
|
|
20230807,161200,790031140,5690,5690,5690,5690,0
|
|
20230807,161100,790031140,5690,5690,5690,5690,0
|
|
20230807,161000,790031140,5690,5690,5690,5690,0
|
|
20230807,160900,790031140,5690,5690,5690,5690,0
|
|
20230807,160800,790031140,5690,5690,5690,5690,0
|
|
20230807,160700,790031140,5690,5690,5690,5690,0
|
|
20230807,160600,790031140,5690,5690,5690,5690,0
|
|
20230807,160500,790031140,5690,5690,5690,5690,0
|
|
20230807,160400,790031140,5690,5690,5690,5690,0
|
|
20230807,160300,790031140,5690,5690,5690,5690,0
|
|
20230807,160200,790031140,5690,5690,5690,5690,0
|
|
20230807,160100,790031140,5690,5690,5690,5690,0
|
|
20230807,160000,790031140,5690,5690,5690,5690,1191
|
|
20230807,155900,790031140,5690,5690,5690,5690,0
|
|
20230807,155800,790031140,5690,5690,5690,5690,0
|
|
20230807,155700,790031140,5690,5690,5690,5690,0
|
|
20230807,155600,790031140,5690,5690,5690,5690,0
|
|
20230807,155500,790031140,5690,5690,5690,5690,0
|
|
20230807,155400,790031140,5690,5690,5690,5690,0
|
|
20230807,155300,790031140,5690,5690,5690,5690,0
|
|
20230807,155200,790031140,5690,5690,5690,5690,0
|
|
20230807,155100,790031140,5690,5690,5690,5690,0
|
|
20230807,155000,790031140,5690,5690,5690,5690,0
|
|
20230807,154900,790031140,5690,5690,5690,5690,0
|
|
20230807,154800,790031140,5690,5690,5690,5690,0
|
|
20230807,154700,790031140,5690,5690,5690,5690,0
|
|
20230807,154600,790031140,5690,5690,5690,5690,0
|
|
20230807,154500,790031140,5690,5690,5690,5690,0
|
|
20230807,154400,790031140,5690,5690,5690,5690,0
|
|
20230807,154300,790031140,5690,5690,5690,5690,0
|
|
20230807,154200,790031140,5690,5690,5690,5690,0
|
|
20230807,154100,790031140,5690,5690,5690,5690,0
|
|
20230807,154000,790031140,5690,5690,5690,5690,0
|
|
20230807,153900,790031140,5690,5690,5690,5690,0
|
|
20230807,153800,790031140,5690,5690,5690,5690,0
|
|
20230807,153700,790031140,5690,5690,5690,5690,0
|
|
20230807,153600,790031140,5690,5690,5690,5690,0
|
|
20230807,153500,790031140,5690,5690,5690,5690,0
|
|
20230807,153400,790031140,5690,5690,5690,5690,0
|
|
20230807,153300,790031140,5690,5690,5690,5690,0
|
|
20230807,153200,790031140,5690,5690,5690,5690,0
|
|
20230807,153100,790031140,5690,5690,5690,5690,0
|
|
20230807,153000,790031140,5690,5690,5690,5690,2382
|
|
20230807,152900,783254350,5690,5690,5690,5690,0
|
|
20230807,152800,783254350,5690,5690,5690,5690,0
|
|
20230807,152700,783254350,5690,5690,5690,5690,0
|
|
20230807,152600,783254350,5690,5690,5690,5690,0
|
|
20230807,152500,783254350,5690,5690,5690,5690,0
|
|
20230807,152400,783254350,5690,5690,5690,5690,0
|
|
20230807,152300,783254350,5690,5690,5690,5690,0
|
|
20230807,152200,783254350,5690,5690,5690,5690,0
|
|
20230807,152100,783254350,5690,5690,5690,5690,0
|
|
20230807,152000,783254350,5690,5690,5690,5690,0
|
|
20230807,151900,783254350,5690,5640,5690,5640,13
|
|
20230807,151800,783180980,5640,5640,5640,5640,0
|
|
20230807,151700,783180980,5640,5640,5640,5640,0
|
|
20230807,151600,783180980,5640,5650,5650,5640,10
|
|
20230807,151500,783124570,5670,5670,5670,5670,0
|
|
20230807,151400,783124570,5670,5670,5670,5670,0
|
|
20230807,151300,783124570,5670,5670,5670,5670,177
|
|
20230807,151200,782120980,5670,5670,5670,5670,0
|
|
20230807,151100,782120980,5670,5670,5670,5670,2950
|
|
20230807,151000,765394480,5670,5670,5670,5670,0
|
|
20230807,150900,765394480,5670,5670,5670,5670,0
|
|
20230807,150800,765394480,5670,5670,5670,5670,1
|
|
20230807,150700,765388810,5670,5670,5670,5670,0
|
|
20230807,150600,765388810,5670,5670,5670,5670,0
|
|
20230807,150500,765388810,5670,5670,5670,5670,4
|
|
20230807,150400,765366130,5670,5670,5670,5670,1
|
|
20230807,150300,765360460,5670,5670,5670,5670,1
|
|
20230807,150200,765354790,5670,5670,5670,5670,0
|
|
20230807,150100,765354790,5670,5650,5670,5650,195
|
|
20230807,150000,764249420,5650,5640,5650,5640,365
|
|
20230807,145900,762188190,5640,5640,5640,5640,87
|
|
20230807,145800,761697510,5640,5640,5640,5640,513
|
|
20230807,145700,758804190,5630,5630,5630,5630,0
|
|
20230807,145600,758804190,5630,5630,5630,5630,0
|
|
20230807,145500,758804190,5630,5630,5630,5630,37
|
|
20230807,145400,758595880,5630,5630,5630,5630,400
|
|
20230807,145300,756343880,5640,5640,5650,5640,312
|
|
20230807,145200,754581200,5640,5660,5660,5640,1815
|
|
20230807,145100,744344300,5660,5660,5660,5660,0
|
|
20230807,145000,744344300,5660,5640,5660,5640,58
|
|
20230807,144900,744016400,5640,5640,5640,5620,91
|
|
20230807,144800,743504220,5660,5660,5660,5660,14
|
|
20230807,144700,743424980,5690,5660,5690,5660,200
|
|
20230807,144600,742287010,5700,5700,5700,5700,0
|
|
20230807,144500,742287010,5700,5700,5700,5700,0
|
|
20230807,144400,742287010,5700,5700,5700,5700,0
|
|
20230807,144300,742287010,5700,5700,5700,5700,0
|
|
20230807,144200,742287010,5700,5700,5700,5700,0
|
|
20230807,144100,742287010,5700,5700,5700,5700,0
|
|
20230807,144000,742287010,5700,5660,5700,5660,200
|
|
20230807,143900,741154050,5660,5650,5660,5650,60
|
|
20230807,143800,740815000,5650,5650,5650,5650,0
|
|
20230807,143700,740815000,5650,5650,5650,5650,6
|
|
20230807,143600,740781100,5650,5650,5650,5650,434
|
|
20230807,143500,738329000,5650,5650,5650,5650,265
|
|
20230807,143400,736831750,5650,5650,5650,5650,0
|
|
20230807,143300,736831750,5650,5650,5650,5650,20
|
|
20230807,143200,736718750,5640,5640,5640,5640,26
|
|
20230807,143100,736572110,5640,5640,5640,5640,0
|
|
20230807,143000,736572110,5640,5640,5640,5640,231
|
|
20230807,142900,735269270,5640,5640,5640,5640,54
|
|
20230807,142800,734964710,5650,5660,5660,5640,321
|
|
20230807,142700,733151360,5710,5600,5710,5600,2000
|
|
20230807,142600,721871020,5600,5600,5600,5600,0
|
|
20230807,142500,721871020,5600,5600,5600,5600,86
|
|
20230807,142400,721389420,5580,5580,5580,5580,0
|
|
20230807,142300,721389420,5580,5580,5580,5580,0
|
|
20230807,142200,721389420,5580,5580,5580,5580,6
|
|
20230807,142100,721355940,5580,5580,5580,5580,0
|
|
20230807,142000,721355940,5580,5580,5580,5580,1
|
|
20230807,141900,721350360,5580,5580,5580,5580,140
|
|
20230807,141800,720569160,5550,5550,5550,5550,0
|
|
20230807,141700,720569160,5550,5550,5550,5550,0
|
|
20230807,141600,720569160,5550,5550,5550,5550,0
|
|
20230807,141500,720569160,5550,5550,5550,5550,0
|
|
20230807,141400,720569160,5550,5570,5570,5550,70
|
|
20230807,141300,720179280,5570,5570,5570,5570,236
|
|
20230807,141200,718864760,5570,5560,5570,5550,319
|
|
20230807,141100,717093800,5560,5560,5560,5560,22
|
|
20230807,141000,716971480,5570,5570,5570,5570,0
|
|
20230807,140900,716971480,5570,5570,5570,5570,400
|
|
20230807,140800,714743480,5560,5560,5560,5560,0
|
|
20230807,140700,714743480,5560,5560,5560,5560,0
|
|
20230807,140600,714743480,5560,5560,5560,5560,0
|
|
20230807,140500,714743480,5560,5540,5560,5540,954
|
|
20230807,140400,709448260,5540,5580,5580,5540,4754
|
|
20230807,140300,683031560,5590,5590,5590,5590,0
|
|
20230807,140200,683031560,5590,5590,5590,5590,0
|
|
20230807,140100,683031560,5590,5590,5590,5590,0
|
|
20230807,140000,683031560,5590,5590,5590,5590,140
|
|
20230807,135900,682248960,5590,5600,5600,5590,11
|
|
20230807,135800,682187460,5580,5580,5580,5580,0
|
|
20230807,135700,682187460,5580,5580,5580,5580,73
|
|
20230807,135600,681780120,5580,5630,5630,5570,6298
|
|
20230807,135500,646556920,5640,5640,5640,5640,355
|
|
20230807,135400,644554720,5620,5620,5620,5620,0
|
|
20230807,135300,644554720,5620,5620,5620,5620,0
|
|
20230807,135200,644554720,5620,5660,5660,5610,5263
|
|
20230807,135100,614921070,5660,5660,5660,5660,0
|
|
20230807,135000,614921070,5660,5660,5660,5660,0
|
|
20230807,134900,614921070,5660,5660,5660,5660,0
|
|
20230807,134800,614921070,5660,5660,5660,5660,0
|
|
20230807,134700,614921070,5660,5680,5680,5650,566
|
|
20230807,134600,611717130,5720,5720,5720,5720,0
|
|
20230807,134500,611717130,5720,5720,5720,5720,0
|
|
20230807,134400,611717130,5720,5700,5720,5700,1100
|
|
20230807,134300,605427630,5700,5700,5700,5700,60
|
|
20230807,134200,605085630,5700,5700,5700,5700,0
|
|
20230807,134100,605085630,5700,5700,5700,5700,0
|
|
20230807,134000,605085630,5700,5700,5700,5700,0
|
|
20230807,133900,605085630,5700,5700,5700,5700,0
|
|
20230807,133800,605085630,5700,5700,5700,5700,20
|
|
20230807,133700,604971630,5700,5700,5700,5700,0
|
|
20230807,133600,604971630,5700,5700,5700,5700,0
|
|
20230807,133500,604971630,5700,5700,5700,5700,10
|
|
20230807,133400,604914630,5700,5700,5700,5700,10
|
|
20230807,133300,604857630,5680,5680,5680,5680,0
|
|
20230807,133200,604857630,5680,5680,5680,5680,0
|
|
20230807,133100,604857630,5680,5680,5680,5680,0
|
|
20230807,133000,604857630,5680,5680,5680,5680,0
|
|
20230807,132900,604857630,5680,5680,5680,5680,0
|
|
20230807,132800,604857630,5680,5680,5680,5680,7
|
|
20230807,132700,604817870,5680,5680,5680,5680,200
|
|
20230807,132600,603681870,5680,5680,5680,5680,152
|
|
20230807,132500,602818510,5680,5710,5710,5680,3132
|
|
20230807,132400,584995280,5710,5710,5710,5710,5
|
|
20230807,132300,584966730,5710,5710,5710,5710,106
|
|
20230807,132200,584361470,5710,5710,5710,5710,5
|
|
20230807,132100,584332920,5710,5710,5710,5710,0
|
|
20230807,132000,584332920,5710,5710,5710,5710,0
|
|
20230807,131900,584332920,5710,5710,5710,5710,0
|
|
20230807,131800,584332920,5710,5710,5710,5710,0
|
|
20230807,131700,584332920,5710,5710,5710,5710,0
|
|
20230807,131600,584332920,5710,5710,5710,5710,0
|
|
20230807,131500,584332920,5710,5710,5710,5710,0
|
|
20230807,131400,584332920,5710,5710,5710,5710,0
|
|
20230807,131300,584332920,5710,5710,5710,5710,0
|
|
20230807,131200,584332920,5710,5710,5710,5710,0
|
|
20230807,131100,584332920,5710,5710,5710,5710,0
|
|
20230807,131000,584332920,5710,5710,5710,5710,0
|
|
20230807,130900,584332920,5710,5710,5710,5710,0
|
|
20230807,130800,584332920,5710,5710,5710,5710,10
|
|
20230807,130700,584275820,5710,5710,5710,5710,0
|
|
20230807,130600,584275820,5710,5710,5710,5710,0
|
|
20230807,130500,584275820,5710,5710,5710,5710,0
|
|
20230807,130400,584275820,5710,5710,5710,5710,5
|
|
20230807,130300,584247270,5710,5710,5710,5710,0
|
|
20230807,130200,584247270,5710,5710,5710,5710,0
|
|
20230807,130100,584247270,5710,5710,5710,5710,0
|
|
20230807,130000,584247270,5710,5710,5710,5710,0
|
|
20230807,125900,584247270,5710,5710,5710,5710,0
|
|
20230807,125800,584247270,5710,5710,5710,5710,0
|
|
20230807,125700,584247270,5710,5710,5710,5710,0
|
|
20230807,125600,584247270,5710,5710,5710,5710,20
|
|
20230807,125500,584133070,5720,5720,5720,5720,0
|
|
20230807,125400,584133070,5720,5720,5720,5720,0
|
|
20230807,125300,584133070,5720,5720,5720,5720,0
|
|
20230807,125200,584133070,5720,5720,5720,5720,0
|
|
20230807,125100,584133070,5720,5720,5720,5720,0
|
|
20230807,125000,584133070,5720,5720,5720,5720,0
|
|
20230807,124900,584133070,5720,5720,5720,5720,370
|
|
20230807,124800,582016670,5710,5710,5710,5710,30
|
|
20230807,124700,581845370,5710,5710,5710,5710,0
|
|
20230807,124600,581845370,5710,5710,5710,5710,0
|
|
20230807,124500,581845370,5710,5710,5710,5710,8
|
|
20230807,124400,581799690,5690,5690,5690,5690,93
|
|
20230807,124300,581270520,5690,5690,5690,5690,10
|
|
20230807,124200,581213620,5700,5700,5700,5700,0
|
|
20230807,124100,581213620,5700,5700,5700,5700,0
|
|
20230807,124000,581213620,5700,5700,5700,5700,0
|
|
20230807,123900,581213620,5700,5700,5700,5700,0
|
|
20230807,123800,581213620,5700,5700,5700,5700,0
|
|
20230807,123700,581213620,5700,5700,5700,5700,0
|
|
20230807,123600,581213620,5700,5700,5700,5700,3
|
|
20230807,123500,581196520,5700,5700,5700,5700,1124
|
|
20230807,123400,574789720,5690,5690,5690,5690,0
|
|
20230807,123300,574789720,5690,5690,5690,5690,0
|
|
20230807,123200,574789720,5690,5690,5690,5690,0
|
|
20230807,123100,574789720,5690,5690,5690,5690,0
|
|
20230807,123000,574789720,5690,5700,5700,5690,15
|
|
20230807,122900,574704330,5690,5690,5690,5690,0
|
|
20230807,122800,574704330,5690,5690,5690,5690,0
|
|
20230807,122700,574704330,5690,5690,5690,5690,0
|
|
20230807,122600,574704330,5690,5690,5690,5690,0
|
|
20230807,122500,574704330,5690,5690,5690,5690,0
|
|
20230807,122400,574704330,5690,5690,5690,5690,0
|
|
20230807,122300,574704330,5690,5690,5690,5690,1
|
|
20230807,122200,574698640,5680,5680,5680,5680,0
|
|
20230807,122100,574698640,5680,5680,5680,5680,0
|
|
20230807,122000,574698640,5680,5680,5680,5680,0
|
|
20230807,121900,574698640,5680,5680,5680,5680,0
|
|
20230807,121800,574698640,5680,5680,5680,5680,0
|
|
20230807,121700,574698640,5680,5690,5690,5680,84
|
|
20230807,121600,574221510,5680,5680,5680,5680,0
|
|
20230807,121500,574221510,5680,5680,5680,5680,0
|
|
20230807,121400,574221510,5680,5680,5680,5680,0
|
|
20230807,121300,574221510,5680,5680,5680,5680,0
|
|
20230807,121200,574221510,5680,5680,5680,5680,0
|
|
20230807,121100,574221510,5680,5680,5680,5680,0
|
|
20230807,121000,574221510,5680,5680,5680,5680,0
|
|
20230807,120900,574221510,5680,5680,5680,5680,0
|
|
20230807,120800,574221510,5680,5690,5690,5680,59
|
|
20230807,120700,573885930,5690,5690,5690,5690,684
|
|
20230807,120600,569993970,5700,5700,5700,5700,550
|
|
20230807,120500,566858970,5710,5710,5710,5710,487
|
|
20230807,120400,564078200,5710,5710,5710,5710,0
|
|
20230807,120300,564078200,5710,5730,5730,5710,96
|
|
20230807,120200,563528780,5730,5730,5730,5730,227
|
|
20230807,120100,562228070,5730,5730,5730,5730,240
|
|
20230807,120000,560852870,5720,5720,5720,5720,106
|
|
20230807,115900,560246550,5710,5710,5710,5710,0
|
|
20230807,115800,560246550,5710,5710,5710,5710,0
|
|
20230807,115700,560246550,5710,5710,5710,5710,0
|
|
20230807,115600,560246550,5710,5710,5710,5710,0
|
|
20230807,115500,560246550,5710,5710,5710,5710,0
|
|
20230807,115400,560246550,5710,5710,5710,5710,0
|
|
20230807,115300,560246550,5710,5710,5710,5710,210
|
|
20230807,115200,559047450,5710,5710,5710,5710,169
|
|
20230807,115100,558082460,5730,5730,5730,5730,0
|
|
20230807,115000,558082460,5730,5730,5730,5730,2
|
|
20230807,114900,558071000,5740,5740,5740,5740,0
|
|
20230807,114800,558071000,5740,5740,5740,5740,0
|
|
20230807,114700,558071000,5740,5740,5740,5740,0
|
|
20230807,114600,558071000,5740,5740,5740,5740,0
|
|
20230807,114500,558071000,5740,5700,5740,5700,253
|
|
20230807,114400,556625440,5680,5670,5680,5670,2018
|
|
20230807,114300,545178120,5670,5670,5670,5670,0
|
|
20230807,114200,545178120,5670,5670,5670,5670,43
|
|
20230807,114100,544934310,5660,5640,5660,5640,744
|
|
20230807,114000,540724260,5640,5640,5640,5640,0
|
|
20230807,113900,540724260,5640,5640,5640,5640,29
|
|
20230807,113800,540560700,5640,5640,5640,5640,0
|
|
20230807,113700,540560700,5640,5640,5640,5640,0
|
|
20230807,113600,540560700,5640,5640,5640,5640,0
|
|
20230807,113500,540560700,5640,5640,5640,5640,0
|
|
20230807,113400,540560700,5640,5640,5640,5640,0
|
|
20230807,113300,540560700,5640,5640,5640,5640,22
|
|
20230807,113200,540436620,5650,5650,5650,5650,1
|
|
20230807,113100,540430970,5650,5650,5650,5650,100
|
|
20230807,113000,539865970,5650,5650,5650,5650,452
|
|
20230807,112900,537312170,5640,5640,5640,5640,53
|
|
20230807,112800,537013250,5640,5640,5640,5640,807
|
|
20230807,112700,532461770,5600,5600,5600,5600,0
|
|
20230807,112600,532461770,5600,5620,5620,5600,1071
|
|
20230807,112500,526459050,5620,5620,5620,5620,0
|
|
20230807,112400,526459050,5620,5620,5620,5620,0
|
|
20230807,112300,526459050,5620,5620,5620,5620,0
|
|
20230807,112200,526459050,5620,5620,5620,5620,0
|
|
20230807,112100,526459050,5620,5620,5620,5620,0
|
|
20230807,112000,526459050,5620,5620,5620,5620,1
|
|
20230807,111900,526453430,5620,5620,5620,5620,0
|
|
20230807,111800,526453430,5620,5620,5620,5620,45
|
|
20230807,111700,526200530,5620,5620,5620,5620,0
|
|
20230807,111600,526200530,5620,5620,5620,5620,229
|
|
20230807,111500,524913550,5650,5650,5650,5650,0
|
|
20230807,111400,524913550,5650,5650,5650,5650,0
|
|
20230807,111300,524913550,5650,5650,5650,5650,0
|
|
20230807,111200,524913550,5650,5650,5650,5650,4
|
|
20230807,111100,524890950,5650,5640,5650,5640,1237
|
|
20230807,111000,517908810,5640,5640,5640,5640,0
|
|
20230807,110900,517908810,5640,5640,5640,5640,0
|
|
20230807,110800,517908810,5640,5640,5640,5640,0
|
|
20230807,110700,517908810,5640,5640,5640,5640,0
|
|
20230807,110600,517908810,5640,5640,5640,5640,114
|
|
20230807,110500,517265850,5640,5640,5640,5640,100
|
|
20230807,110400,516701850,5610,5610,5610,5610,17
|
|
20230807,110300,516606480,5600,5610,5610,5600,313
|
|
20230807,110200,514853210,5610,5610,5610,5610,0
|
|
20230807,110100,514853210,5610,5610,5610,5610,0
|
|
20230807,110000,514853210,5610,5610,5610,5610,307
|
|
20230807,105900,513130940,5610,5610,5610,5610,60
|
|
20230807,105800,512794340,5640,5640,5640,5640,35
|
|
20230807,105700,512596940,5640,5620,5640,5620,177
|
|
20230807,105600,511598800,5620,5620,5620,5620,150
|
|
20230807,105500,510755800,5620,5620,5620,5620,0
|
|
20230807,105400,510755800,5620,5620,5620,5620,0
|
|
20230807,105300,510755800,5620,5620,5620,5620,0
|
|
20230807,105200,510755800,5620,5620,5620,5620,0
|
|
20230807,105100,510755800,5620,5620,5620,5620,0
|
|
20230807,105000,510755800,5620,5630,5630,5620,18
|
|
20230807,104900,510654630,5620,5620,5620,5620,0
|
|
20230807,104800,510654630,5620,5620,5620,5620,33
|
|
20230807,104700,510469170,5620,5620,5620,5620,375
|
|
20230807,104600,508361670,5660,5660,5660,5660,0
|
|
20230807,104500,508361670,5660,5650,5660,5650,599
|
|
20230807,104400,504976330,5650,5650,5650,5650,1000
|
|
20230807,104300,499326330,5600,5630,5630,5600,2106
|
|
20230807,104200,487526280,5620,5670,5670,5610,1819
|
|
20230807,104100,477265250,5670,5650,5670,5650,1754
|
|
20230807,104000,467329630,5650,5680,5680,5650,692
|
|
20230807,103900,463406640,5690,5690,5690,5690,0
|
|
20230807,103800,463406640,5690,5690,5690,5690,152
|
|
20230807,103700,462541760,5710,5710,5710,5710,0
|
|
20230807,103600,462541760,5710,5700,5710,5700,355
|
|
20230807,103500,460517360,5690,5690,5690,5690,65
|
|
20230807,103400,460147510,5690,5700,5700,5690,162
|
|
20230807,103300,459225540,5700,5710,5710,5700,5
|
|
20230807,103200,459197020,5710,5710,5710,5710,0
|
|
20230807,103100,459197020,5710,5710,5710,5710,0
|
|
20230807,103000,459197020,5710,5710,5710,5710,175
|
|
20230807,102900,458197770,5700,5700,5700,5700,0
|
|
20230807,102800,458197770,5700,5700,5710,5700,1419
|
|
20230807,102700,450109460,5720,5710,5730,5710,1219
|
|
20230807,102600,443133300,5690,5680,5690,5680,504
|
|
20230807,102500,440268640,5690,5700,5700,5690,835
|
|
20230807,102400,435517340,5710,5710,5710,5710,0
|
|
20230807,102300,435517340,5710,5710,5710,5710,0
|
|
20230807,102200,435517340,5710,5730,5730,5710,1420
|
|
20230807,102100,427383640,5730,5750,5750,5730,323
|
|
20230807,102000,425526770,5750,5740,5750,5730,560
|
|
20230807,101900,422312580,5750,5750,5750,5750,311
|
|
20230807,101800,420524330,5770,5770,5770,5770,11
|
|
20230807,101700,420460860,5770,5770,5770,5770,50
|
|
20230807,101600,420172360,5770,5770,5770,5770,3
|
|
20230807,101500,420155050,5760,5760,5760,5760,160
|
|
20230807,101400,419233450,5760,5750,5760,5750,12
|
|
20230807,101300,419164420,5760,5760,5770,5750,1417
|
|
20230807,101200,411004490,5760,5750,5760,5750,112
|
|
20230807,101100,410360450,5750,5730,5750,5730,2138
|
|
20230807,101000,398072480,5730,5720,5730,5720,616
|
|
20230807,100900,394543690,5720,5720,5720,5720,1217
|
|
20230807,100800,387582450,5720,5720,5720,5720,0
|
|
20230807,100700,387582450,5720,5720,5720,5720,0
|
|
20230807,100600,387582450,5720,5700,5720,5700,92
|
|
20230807,100500,387056230,5700,5700,5700,5700,1
|
|
20230807,100400,387050530,5700,5700,5700,5700,415
|
|
20230807,100300,384685030,5690,5690,5690,5690,13
|
|
20230807,100200,384611060,5690,5690,5690,5690,0
|
|
20230807,100100,384611060,5690,5690,5690,5690,33
|
|
20230807,100000,384423290,5670,5670,5670,5670,153
|
|
20230807,095900,383555780,5690,5690,5690,5690,414
|
|
20230807,095800,381200120,5700,5700,5700,5700,0
|
|
20230807,095700,381200120,5700,5690,5700,5690,1975
|
|
20230807,095600,369960070,5690,5690,5690,5690,9
|
|
20230807,095500,369908860,5690,5690,5690,5690,8
|
|
20230807,095400,369863340,5650,5650,5650,5650,0
|
|
20230807,095300,369863340,5650,5660,5660,5650,50
|
|
20230807,095200,369580460,5660,5660,5660,5660,0
|
|
20230807,095100,369580460,5660,5660,5660,5660,23
|
|
20230807,095000,369450280,5660,5660,5660,5660,0
|
|
20230807,094900,369450280,5660,5660,5660,5650,214
|
|
20230807,094800,368240880,5670,5670,5670,5670,0
|
|
20230807,094700,368240880,5670,5680,5680,5670,93
|
|
20230807,094600,367713470,5680,5690,5690,5680,145
|
|
20230807,094500,366889700,5690,5690,5690,5690,0
|
|
20230807,094400,366889700,5690,5690,5690,5690,0
|
|
20230807,094300,366889700,5690,5690,5690,5690,27
|
|
20230807,094200,366736070,5700,5700,5700,5700,1
|
|
20230807,094100,366730370,5700,5690,5700,5680,1153
|
|
20230807,094000,360179240,5700,5700,5700,5700,43
|
|
20230807,093900,359934140,5720,5700,5720,5700,440
|
|
20230807,093800,357419020,5680,5680,5680,5680,210
|
|
20230807,093700,356226220,5680,5680,5680,5680,0
|
|
20230807,093600,356226220,5680,5680,5680,5680,1
|
|
20230807,093500,356220540,5680,5720,5720,5670,59
|
|
20230807,093400,355884990,5720,5680,5720,5680,741
|
|
20230807,093300,351651780,5680,5670,5700,5670,2408
|
|
20230807,093200,337949600,5670,5670,5670,5670,0
|
|
20230807,093100,337949600,5670,5670,5670,5670,0
|
|
20230807,093000,337949600,5670,5640,5670,5640,4
|
|
20230807,092900,337926980,5640,5640,5640,5640,1
|
|
20230807,092800,337921340,5640,5640,5640,5630,2730
|
|
20230807,092700,322544010,5670,5670,5670,5670,0
|
|
20230807,092600,322544010,5670,5670,5670,5670,10
|
|
20230807,092500,322487310,5670,5660,5670,5660,372
|
|
20230807,092400,320380180,5670,5670,5670,5670,10
|
|
20230807,092300,320323480,5670,5670,5670,5670,10
|
|
20230807,092200,320266780,5670,5680,5680,5660,1861
|
|
20230807,092100,309715910,5680,5680,5680,5680,300
|
|
20230807,092000,308011910,5680,5700,5700,5680,117
|
|
20230807,091900,307346350,5700,5710,5710,5690,469
|
|
20230807,091800,304672330,5710,5710,5710,5710,200
|
|
20230807,091700,303530330,5710,5710,5710,5710,100
|
|
20230807,091600,302959330,5710,5710,5710,5710,1
|
|
20230807,091500,302953620,5690,5700,5700,5690,676
|
|
20230807,091400,299104510,5700,5710,5710,5690,1039
|
|
20230807,091300,293183940,5710,5730,5730,5710,1609
|
|
20230807,091200,283988840,5750,5700,5750,5700,2181
|
|
20230807,091100,271517790,5720,5800,5800,5700,3275
|
|
20230807,091000,252670440,5830,5800,5850,5800,4438
|
|
20230807,090900,226773580,5800,5760,5800,5760,5227
|
|
20230807,090800,196516930,5760,5730,5760,5730,3073
|
|
20230807,090700,178864410,5740,5750,5760,5730,4190
|
|
20230807,090600,154790420,5750,5660,5750,5660,7395
|
|
20230807,090500,112539220,5660,5700,5720,5650,2134
|
|
20230807,090400,100440830,5700,5690,5770,5640,10406
|
|
20230807,090300,41262760,5700,5550,5700,5550,3648
|
|
20230807,090200,20764540,5550,5570,5590,5500,2521
|
|
20230807,090100,6806160,5500,5500,5500,5500,395
|
|
20230807,090000,4633660,5500,5400,5500,5400,850
|