676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,201300,156772410,5780,5780,5780,5780,1045
|
|
20230803,201200,156772410,5780,5780,5780,5780,0
|
|
20230803,201100,156772410,5780,5780,5780,5780,0
|
|
20230803,201000,156772410,5780,5780,5780,5780,0
|
|
20230803,200900,156772410,5780,5780,5780,5780,0
|
|
20230803,200800,156772410,5780,5780,5780,5780,0
|
|
20230803,200700,156772410,5780,5780,5780,5780,0
|
|
20230803,200600,156772410,5780,5780,5780,5780,0
|
|
20230803,200500,156772410,5780,5780,5780,5780,0
|
|
20230803,200400,156772410,5780,5780,5780,5780,0
|
|
20230803,200300,156772410,5780,5780,5780,5780,0
|
|
20230803,200200,156772410,5780,5780,5780,5780,0
|
|
20230803,200100,156772410,5780,5780,5780,5780,0
|
|
20230803,200000,156772410,5780,5780,5780,5780,0
|
|
20230803,195900,156772410,5780,5780,5780,5780,0
|
|
20230803,195800,156772410,5780,5780,5780,5780,0
|
|
20230803,195700,156772410,5780,5780,5780,5780,0
|
|
20230803,195600,156772410,5780,5780,5780,5780,0
|
|
20230803,195500,156772410,5780,5780,5780,5780,0
|
|
20230803,195400,156772410,5780,5780,5780,5780,0
|
|
20230803,195300,156772410,5780,5780,5780,5780,0
|
|
20230803,195200,156772410,5780,5780,5780,5780,0
|
|
20230803,195100,156772410,5780,5780,5780,5780,0
|
|
20230803,195000,156772410,5780,5780,5780,5780,0
|
|
20230803,194900,156772410,5780,5780,5780,5780,0
|
|
20230803,194800,156772410,5780,5780,5780,5780,0
|
|
20230803,194700,156772410,5780,5780,5780,5780,0
|
|
20230803,194600,156772410,5780,5780,5780,5780,0
|
|
20230803,194500,156772410,5780,5780,5780,5780,0
|
|
20230803,194400,156772410,5780,5780,5780,5780,0
|
|
20230803,194300,156772410,5780,5780,5780,5780,1045
|
|
20230803,194200,156772410,5780,5780,5780,5780,0
|
|
20230803,194100,156772410,5780,5780,5780,5780,0
|
|
20230803,194000,156772410,5780,5780,5780,5780,0
|
|
20230803,193900,156772410,5780,5780,5780,5780,0
|
|
20230803,193800,156772410,5780,5780,5780,5780,0
|
|
20230803,193700,156772410,5780,5780,5780,5780,0
|
|
20230803,193600,156772410,5780,5780,5780,5780,0
|
|
20230803,193500,156772410,5780,5780,5780,5780,0
|
|
20230803,193400,156772410,5780,5780,5780,5780,0
|
|
20230803,193300,156772410,5780,5780,5780,5780,0
|
|
20230803,193200,156772410,5780,5780,5780,5780,0
|
|
20230803,193100,156772410,5780,5780,5780,5780,0
|
|
20230803,193000,156772410,5780,5780,5780,5780,0
|
|
20230803,192900,156772410,5780,5780,5780,5780,0
|
|
20230803,192800,156772410,5780,5780,5780,5780,0
|
|
20230803,192700,156772410,5780,5780,5780,5780,0
|
|
20230803,192600,156772410,5780,5780,5780,5780,0
|
|
20230803,192500,156772410,5780,5780,5780,5780,0
|
|
20230803,192400,156772410,5780,5780,5780,5780,0
|
|
20230803,192300,156772410,5780,5780,5780,5780,0
|
|
20230803,192200,156772410,5780,5780,5780,5780,0
|
|
20230803,192100,156772410,5780,5780,5780,5780,0
|
|
20230803,192000,156772410,5780,5780,5780,5780,0
|
|
20230803,191900,156772410,5780,5780,5780,5780,0
|
|
20230803,191800,156772410,5780,5780,5780,5780,0
|
|
20230803,191700,156772410,5780,5780,5780,5780,0
|
|
20230803,191600,156772410,5780,5780,5780,5780,0
|
|
20230803,191500,156772410,5780,5780,5780,5780,0
|
|
20230803,191400,156772410,5780,5780,5780,5780,0
|
|
20230803,191300,156772410,5780,5780,5780,5780,1045
|
|
20230803,191200,156772410,5780,5780,5780,5780,0
|
|
20230803,191100,156772410,5780,5780,5780,5780,0
|
|
20230803,191000,156772410,5780,5780,5780,5780,0
|
|
20230803,190900,156772410,5780,5780,5780,5780,0
|
|
20230803,190800,156772410,5780,5780,5780,5780,0
|
|
20230803,190700,156772410,5780,5780,5780,5780,0
|
|
20230803,190600,156772410,5780,5780,5780,5780,0
|
|
20230803,190500,156772410,5780,5780,5780,5780,0
|
|
20230803,190400,156772410,5780,5780,5780,5780,0
|
|
20230803,190300,156772410,5780,5780,5780,5780,0
|
|
20230803,190200,156772410,5780,5780,5780,5780,0
|
|
20230803,190100,156772410,5780,5780,5780,5780,0
|
|
20230803,190000,156772410,5780,5780,5780,5780,0
|
|
20230803,185900,156772410,5780,5780,5780,5780,0
|
|
20230803,185800,156772410,5780,5780,5780,5780,0
|
|
20230803,185700,156772410,5780,5780,5780,5780,0
|
|
20230803,185600,156772410,5780,5780,5780,5780,0
|
|
20230803,185500,156772410,5780,5780,5780,5780,0
|
|
20230803,185400,156772410,5780,5780,5780,5780,0
|
|
20230803,185300,156772410,5780,5780,5780,5780,0
|
|
20230803,185200,156772410,5780,5780,5780,5780,0
|
|
20230803,185100,156772410,5780,5780,5780,5780,0
|
|
20230803,185000,156772410,5780,5780,5780,5780,0
|
|
20230803,184900,156772410,5780,5780,5780,5780,0
|
|
20230803,184800,156772410,5780,5780,5780,5780,0
|
|
20230803,184700,156772410,5780,5780,5780,5780,0
|
|
20230803,184600,156772410,5780,5780,5780,5780,0
|
|
20230803,184500,156772410,5780,5780,5780,5780,0
|
|
20230803,184400,156772410,5780,5780,5780,5780,0
|
|
20230803,184300,156772410,5780,5780,5780,5780,1045
|
|
20230803,184200,156772410,5780,5780,5780,5780,0
|
|
20230803,184100,156772410,5780,5780,5780,5780,0
|
|
20230803,184000,156772410,5780,5780,5780,5780,0
|
|
20230803,183900,156772410,5780,5780,5780,5780,0
|
|
20230803,183800,156772410,5780,5780,5780,5780,0
|
|
20230803,183700,156772410,5780,5780,5780,5780,0
|
|
20230803,183600,156772410,5780,5780,5780,5780,0
|
|
20230803,183500,156772410,5780,5780,5780,5780,0
|
|
20230803,183400,156772410,5780,5780,5780,5780,0
|
|
20230803,183300,156772410,5780,5780,5780,5780,0
|
|
20230803,183200,156772410,5780,5780,5780,5780,0
|
|
20230803,183100,156772410,5780,5780,5780,5780,0
|
|
20230803,183000,156772410,5780,5780,5780,5780,0
|
|
20230803,182900,156772410,5780,5780,5780,5780,0
|
|
20230803,182800,156772410,5780,5780,5780,5780,0
|
|
20230803,182700,156772410,5780,5780,5780,5780,0
|
|
20230803,182600,156772410,5780,5780,5780,5780,0
|
|
20230803,182500,156772410,5780,5780,5780,5780,0
|
|
20230803,182400,156772410,5780,5780,5780,5780,0
|
|
20230803,182300,156772410,5780,5780,5780,5780,0
|
|
20230803,182200,156772410,5780,5780,5780,5780,0
|
|
20230803,182100,156772410,5780,5780,5780,5780,0
|
|
20230803,182000,156772410,5780,5780,5780,5780,0
|
|
20230803,181900,156772410,5780,5780,5780,5780,0
|
|
20230803,181800,156772410,5780,5780,5780,5780,0
|
|
20230803,181700,156772410,5780,5780,5780,5780,0
|
|
20230803,181600,156772410,5780,5780,5780,5780,0
|
|
20230803,181500,156772410,5780,5780,5780,5780,0
|
|
20230803,181400,156772410,5780,5780,5780,5780,0
|
|
20230803,181300,156772410,5780,5780,5780,5780,1045
|
|
20230803,181200,156772410,5780,5780,5780,5780,0
|
|
20230803,181100,156772410,5780,5780,5780,5780,0
|
|
20230803,181000,156772410,5780,5780,5780,5780,0
|
|
20230803,180900,156772410,5780,5780,5780,5780,0
|
|
20230803,180800,156772410,5780,5780,5780,5780,0
|
|
20230803,180700,156772410,5780,5780,5780,5780,0
|
|
20230803,180600,156772410,5780,5780,5780,5780,0
|
|
20230803,180500,156772410,5780,5780,5780,5780,0
|
|
20230803,180400,156772410,5780,5780,5780,5780,0
|
|
20230803,180300,156772410,5780,5780,5780,5780,0
|
|
20230803,180200,156772410,5780,5780,5780,5780,0
|
|
20230803,180100,156772410,5780,5780,5780,5780,0
|
|
20230803,180000,156772410,5780,5780,5780,5780,0
|
|
20230803,175900,156772410,5780,5780,5780,5780,0
|
|
20230803,175800,156772410,5780,5780,5780,5780,0
|
|
20230803,175700,156772410,5780,5780,5780,5780,0
|
|
20230803,175600,156772410,5780,5780,5780,5780,0
|
|
20230803,175500,156772410,5780,5780,5780,5780,0
|
|
20230803,175400,156772410,5780,5780,5780,5780,0
|
|
20230803,175300,156772410,5780,5780,5780,5780,0
|
|
20230803,175200,156772410,5780,5780,5780,5780,0
|
|
20230803,175100,156772410,5780,5780,5780,5780,0
|
|
20230803,175000,156772410,5780,5780,5780,5780,0
|
|
20230803,174900,156772410,5780,5780,5780,5780,0
|
|
20230803,174800,156772410,5780,5780,5780,5780,0
|
|
20230803,174700,156772410,5780,5780,5780,5780,0
|
|
20230803,174600,156772410,5780,5780,5780,5780,0
|
|
20230803,174500,156772410,5780,5780,5780,5780,0
|
|
20230803,174400,156772410,5780,5780,5780,5780,0
|
|
20230803,174300,156772410,5780,5780,5780,5780,1045
|
|
20230803,174200,156772410,5780,5780,5780,5780,0
|
|
20230803,174100,156772410,5780,5780,5780,5780,0
|
|
20230803,174000,156772410,5780,5780,5780,5780,0
|
|
20230803,173900,156772410,5780,5780,5780,5780,0
|
|
20230803,173800,156772410,5780,5780,5780,5780,0
|
|
20230803,173700,156772410,5780,5780,5780,5780,0
|
|
20230803,173600,156772410,5780,5780,5780,5780,0
|
|
20230803,173500,156772410,5780,5780,5780,5780,0
|
|
20230803,173400,156772410,5780,5780,5780,5780,0
|
|
20230803,173300,156772410,5780,5780,5780,5780,0
|
|
20230803,173200,156772410,5780,5780,5780,5780,0
|
|
20230803,173100,156772410,5780,5780,5780,5780,0
|
|
20230803,173000,156772410,5780,5780,5780,5780,0
|
|
20230803,172900,156772410,5780,5780,5780,5780,0
|
|
20230803,172800,156772410,5780,5780,5780,5780,0
|
|
20230803,172700,156772410,5780,5780,5780,5780,0
|
|
20230803,172600,156772410,5780,5780,5780,5780,0
|
|
20230803,172500,156772410,5780,5780,5780,5780,0
|
|
20230803,172400,156772410,5780,5780,5780,5780,0
|
|
20230803,172300,156772410,5780,5780,5780,5780,0
|
|
20230803,172200,156772410,5780,5780,5780,5780,0
|
|
20230803,172100,156772410,5780,5780,5780,5780,0
|
|
20230803,172000,156772410,5780,5780,5780,5780,0
|
|
20230803,171900,156772410,5780,5780,5780,5780,0
|
|
20230803,171800,156772410,5780,5780,5780,5780,0
|
|
20230803,171700,156772410,5780,5780,5780,5780,0
|
|
20230803,171600,156772410,5780,5780,5780,5780,0
|
|
20230803,171500,156772410,5780,5780,5780,5780,0
|
|
20230803,171400,156772410,5780,5780,5780,5780,0
|
|
20230803,171300,156772410,5780,5780,5780,5780,1045
|
|
20230803,171200,156772410,5780,5780,5780,5780,0
|
|
20230803,171100,156772410,5780,5780,5780,5780,0
|
|
20230803,171000,156772410,5780,5780,5780,5780,0
|
|
20230803,170900,156772410,5780,5780,5780,5780,0
|
|
20230803,170800,156772410,5780,5780,5780,5780,0
|
|
20230803,170700,156772410,5780,5780,5780,5780,0
|
|
20230803,170600,156772410,5780,5780,5780,5780,0
|
|
20230803,170500,156772410,5780,5780,5780,5780,0
|
|
20230803,170400,156772410,5780,5780,5780,5780,0
|
|
20230803,170300,156772410,5780,5780,5780,5780,0
|
|
20230803,170200,156772410,5780,5780,5780,5780,0
|
|
20230803,170100,156772410,5780,5780,5780,5780,0
|
|
20230803,170000,156772410,5780,5780,5780,5780,0
|
|
20230803,165900,156772410,5780,5780,5780,5780,0
|
|
20230803,165800,156772410,5780,5780,5780,5780,0
|
|
20230803,165700,156772410,5780,5780,5780,5780,0
|
|
20230803,165600,156772410,5780,5780,5780,5780,0
|
|
20230803,165500,156772410,5780,5780,5780,5780,0
|
|
20230803,165400,156772410,5780,5780,5780,5780,0
|
|
20230803,165300,156772410,5780,5780,5780,5780,0
|
|
20230803,165200,156772410,5780,5780,5780,5780,0
|
|
20230803,165100,156772410,5780,5780,5780,5780,0
|
|
20230803,165000,156772410,5780,5780,5780,5780,0
|
|
20230803,164900,156772410,5780,5780,5780,5780,0
|
|
20230803,164800,156772410,5780,5780,5780,5780,0
|
|
20230803,164700,156772410,5780,5780,5780,5780,0
|
|
20230803,164600,156772410,5780,5780,5780,5780,0
|
|
20230803,164500,156772410,5780,5780,5780,5780,0
|
|
20230803,164400,156772410,5780,5780,5780,5780,0
|
|
20230803,164300,156772410,5780,5780,5780,5780,1045
|
|
20230803,164200,156772410,5780,5780,5780,5780,0
|
|
20230803,164100,156772410,5780,5780,5780,5780,0
|
|
20230803,164000,156772410,5780,5780,5780,5780,0
|
|
20230803,163900,156772410,5780,5780,5780,5780,0
|
|
20230803,163800,156772410,5780,5780,5780,5780,0
|
|
20230803,163700,156772410,5780,5780,5780,5780,0
|
|
20230803,163600,156772410,5780,5780,5780,5780,0
|
|
20230803,163500,156772410,5780,5780,5780,5780,0
|
|
20230803,163400,156772410,5780,5780,5780,5780,0
|
|
20230803,163300,156772410,5780,5780,5780,5780,0
|
|
20230803,163200,156772410,5780,5780,5780,5780,0
|
|
20230803,163100,156772410,5780,5780,5780,5780,0
|
|
20230803,163000,156772410,5780,5780,5780,5780,0
|
|
20230803,162900,156772410,5780,5780,5780,5780,0
|
|
20230803,162800,156772410,5780,5780,5780,5780,0
|
|
20230803,162700,156772410,5780,5780,5780,5780,0
|
|
20230803,162600,156772410,5780,5780,5780,5780,0
|
|
20230803,162500,156772410,5780,5780,5780,5780,0
|
|
20230803,162400,156772410,5780,5780,5780,5780,0
|
|
20230803,162300,156772410,5780,5780,5780,5780,0
|
|
20230803,162200,156772410,5780,5780,5780,5780,0
|
|
20230803,162100,156772410,5780,5780,5780,5780,0
|
|
20230803,162000,156772410,5780,5780,5780,5780,0
|
|
20230803,161900,156772410,5780,5780,5780,5780,0
|
|
20230803,161800,156772410,5780,5780,5780,5780,0
|
|
20230803,161700,156772410,5780,5780,5780,5780,0
|
|
20230803,161600,156772410,5780,5780,5780,5780,0
|
|
20230803,161500,156772410,5780,5780,5780,5780,0
|
|
20230803,161400,156772410,5780,5780,5780,5780,0
|
|
20230803,161300,156772410,5780,5780,5780,5780,1045
|
|
20230803,161200,156772410,5780,5780,5780,5780,0
|
|
20230803,161100,156772410,5780,5780,5780,5780,0
|
|
20230803,161000,156772410,5780,5780,5780,5780,0
|
|
20230803,160900,156772410,5780,5780,5780,5780,0
|
|
20230803,160800,156772410,5780,5780,5780,5780,0
|
|
20230803,160700,156772410,5780,5780,5780,5780,0
|
|
20230803,160600,156772410,5780,5780,5780,5780,0
|
|
20230803,160500,156772410,5780,5780,5780,5780,0
|
|
20230803,160400,156772410,5780,5780,5780,5780,0
|
|
20230803,160300,156772410,5780,5780,5780,5780,0
|
|
20230803,160200,156772410,5780,5780,5780,5780,0
|
|
20230803,160100,156772410,5780,5780,5780,5780,0
|
|
20230803,160000,156772410,5780,5780,5780,5780,0
|
|
20230803,155900,156772410,5780,5780,5780,5780,0
|
|
20230803,155800,156772410,5780,5780,5780,5780,0
|
|
20230803,155700,156772410,5780,5780,5780,5780,0
|
|
20230803,155600,156772410,5780,5780,5780,5780,0
|
|
20230803,155500,156772410,5780,5780,5780,5780,0
|
|
20230803,155400,156772410,5780,5780,5780,5780,0
|
|
20230803,155300,156772410,5780,5780,5780,5780,0
|
|
20230803,155200,156772410,5780,5780,5780,5780,0
|
|
20230803,155100,156772410,5780,5780,5780,5780,0
|
|
20230803,155000,156772410,5780,5780,5780,5780,0
|
|
20230803,154900,156772410,5780,5780,5780,5780,0
|
|
20230803,154800,156772410,5780,5780,5780,5780,0
|
|
20230803,154700,156772410,5780,5780,5780,5780,0
|
|
20230803,154600,156772410,5780,5780,5780,5780,0
|
|
20230803,154500,156772410,5780,5780,5780,5780,0
|
|
20230803,154400,156772410,5780,5780,5780,5780,0
|
|
20230803,154300,156772410,5780,5780,5780,5780,1045
|
|
20230803,154200,156772410,5780,5780,5780,5780,0
|
|
20230803,154100,156772410,5780,5780,5780,5780,0
|
|
20230803,154000,156772410,5780,5780,5780,5780,0
|
|
20230803,153900,156772410,5780,5780,5780,5780,0
|
|
20230803,153800,156772410,5780,5780,5780,5780,0
|
|
20230803,153700,156772410,5780,5780,5780,5780,0
|
|
20230803,153600,156772410,5780,5780,5780,5780,0
|
|
20230803,153500,156772410,5780,5780,5780,5780,0
|
|
20230803,153400,156772410,5780,5780,5780,5780,0
|
|
20230803,153300,156772410,5780,5780,5780,5780,0
|
|
20230803,153200,156772410,5780,5780,5780,5780,0
|
|
20230803,153100,156772410,5780,5780,5780,5780,0
|
|
20230803,153000,156772410,5780,5780,5780,5780,1045
|
|
20230803,152900,150732310,5820,5820,5820,5820,0
|
|
20230803,152800,150732310,5820,5820,5820,5820,0
|
|
20230803,152700,150732310,5820,5820,5820,5820,0
|
|
20230803,152600,150732310,5820,5820,5820,5820,0
|
|
20230803,152500,150732310,5820,5820,5820,5820,0
|
|
20230803,152400,150732310,5820,5820,5820,5820,0
|
|
20230803,152300,150732310,5820,5820,5820,5820,0
|
|
20230803,152200,150732310,5820,5820,5820,5820,0
|
|
20230803,152100,150732310,5820,5820,5820,5820,0
|
|
20230803,152000,150732310,5820,5820,5820,5820,0
|
|
20230803,151900,150732310,5820,5810,5820,5810,2
|
|
20230803,151800,150720680,5790,5790,5790,5790,1
|
|
20230803,151700,150714890,5780,5800,5800,5780,103
|
|
20230803,151600,150117540,5800,5800,5810,5800,142
|
|
20230803,151500,149293930,5800,5800,5800,5800,0
|
|
20230803,151400,149293930,5800,5800,5800,5800,0
|
|
20230803,151300,149293930,5800,5800,5800,5800,0
|
|
20230803,151200,149293930,5800,5790,5800,5790,86
|
|
20230803,151100,148795980,5790,5790,5790,5790,0
|
|
20230803,151000,148795980,5790,5790,5790,5790,0
|
|
20230803,150900,148795980,5790,5790,5790,5790,39
|
|
20230803,150800,148570170,5810,5810,5810,5810,0
|
|
20230803,150700,148570170,5810,5810,5810,5810,0
|
|
20230803,150600,148570170,5810,5810,5810,5810,0
|
|
20230803,150500,148570170,5810,5810,5810,5810,1
|
|
20230803,150400,148564360,5790,5790,5790,5790,0
|
|
20230803,150300,148564360,5790,5790,5790,5790,0
|
|
20230803,150200,148564360,5790,5800,5800,5790,2
|
|
20230803,150100,148552770,5820,5820,5820,5820,1
|
|
20230803,150000,148546950,5780,5780,5780,5780,1
|
|
20230803,145900,148541170,5820,5820,5820,5820,3
|
|
20230803,145800,148523710,5820,5820,5820,5820,0
|
|
20230803,145700,148523710,5820,5820,5820,5820,0
|
|
20230803,145600,148523710,5820,5820,5820,5820,46
|
|
20230803,145500,148255990,5820,5820,5820,5820,0
|
|
20230803,145400,148255990,5820,5820,5820,5820,0
|
|
20230803,145300,148255990,5820,5820,5820,5820,0
|
|
20230803,145200,148255990,5820,5820,5820,5820,0
|
|
20230803,145100,148255990,5820,5820,5820,5820,1
|
|
20230803,145000,148250170,5790,5790,5790,5790,0
|
|
20230803,144900,148250170,5790,5790,5790,5790,0
|
|
20230803,144800,148250170,5790,5790,5790,5790,1
|
|
20230803,144700,148244380,5790,5790,5790,5790,55
|
|
20230803,144600,147925930,5790,5790,5790,5790,1
|
|
20230803,144500,147920140,5790,5790,5790,5790,13
|
|
20230803,144400,147844870,5790,5790,5790,5790,0
|
|
20230803,144300,147844870,5790,5790,5790,5790,0
|
|
20230803,144200,147844870,5790,5790,5790,5790,150
|
|
20230803,144100,146976370,5820,5820,5820,5820,0
|
|
20230803,144000,146976370,5820,5820,5820,5820,0
|
|
20230803,143900,146976370,5820,5820,5820,5820,0
|
|
20230803,143800,146976370,5820,5820,5820,5820,0
|
|
20230803,143700,146976370,5820,5820,5820,5820,200
|
|
20230803,143600,145812370,5820,5820,5820,5820,0
|
|
20230803,143500,145812370,5820,5820,5820,5820,0
|
|
20230803,143400,145812370,5820,5820,5820,5820,0
|
|
20230803,143300,145812370,5820,5820,5820,5820,0
|
|
20230803,143200,145812370,5820,5820,5820,5820,0
|
|
20230803,143100,145812370,5820,5820,5820,5820,0
|
|
20230803,143000,145812370,5820,5820,5820,5820,0
|
|
20230803,142900,145812370,5820,5820,5820,5820,0
|
|
20230803,142800,145812370,5820,5820,5820,5820,0
|
|
20230803,142700,145812370,5820,5820,5820,5820,0
|
|
20230803,142600,145812370,5820,5820,5820,5820,0
|
|
20230803,142500,145812370,5820,5820,5820,5820,0
|
|
20230803,142400,145812370,5820,5820,5820,5820,4
|
|
20230803,142300,145789090,5820,5820,5820,5820,0
|
|
20230803,142200,145789090,5820,5820,5820,5820,0
|
|
20230803,142100,145789090,5820,5820,5820,5820,0
|
|
20230803,142000,145789090,5820,5820,5820,5820,0
|
|
20230803,141900,145789090,5820,5820,5820,5820,0
|
|
20230803,141800,145789090,5820,5820,5820,5820,0
|
|
20230803,141700,145789090,5820,5820,5820,5820,0
|
|
20230803,141600,145789090,5820,5820,5820,5820,0
|
|
20230803,141500,145789090,5820,5820,5820,5820,0
|
|
20230803,141400,145789090,5820,5820,5820,5820,20
|
|
20230803,141300,145672690,5820,5820,5820,5820,0
|
|
20230803,141200,145672690,5820,5820,5820,5820,0
|
|
20230803,141100,145672690,5820,5820,5820,5820,0
|
|
20230803,141000,145672690,5820,5820,5820,5820,0
|
|
20230803,140900,145672690,5820,5810,5820,5810,2
|
|
20230803,140800,145661060,5810,5810,5810,5810,0
|
|
20230803,140700,145661060,5810,5810,5810,5810,0
|
|
20230803,140600,145661060,5810,5810,5810,5810,0
|
|
20230803,140500,145661060,5810,5800,5810,5800,576
|
|
20230803,140400,142320240,5800,5800,5800,5800,1450
|
|
20230803,140300,133910240,5800,5800,5800,5800,0
|
|
20230803,140200,133910240,5800,5800,5800,5800,10
|
|
20230803,140100,133852240,5800,5800,5800,5800,0
|
|
20230803,140000,133852240,5800,5800,5800,5800,10
|
|
20230803,135900,133794240,5800,5800,5800,5800,0
|
|
20230803,135800,133794240,5800,5800,5800,5800,7
|
|
20230803,135700,133753640,5800,5800,5800,5800,3
|
|
20230803,135600,133736240,5800,5800,5800,5800,0
|
|
20230803,135500,133736240,5800,5800,5800,5800,0
|
|
20230803,135400,133736240,5800,5800,5800,5800,0
|
|
20230803,135300,133736240,5800,5800,5800,5800,0
|
|
20230803,135200,133736240,5800,5800,5800,5800,0
|
|
20230803,135100,133736240,5800,5800,5800,5800,0
|
|
20230803,135000,133736240,5800,5800,5800,5800,0
|
|
20230803,134900,133736240,5800,5800,5800,5800,0
|
|
20230803,134800,133736240,5800,5790,5800,5790,2
|
|
20230803,134700,133724650,5760,5760,5760,5760,0
|
|
20230803,134600,133724650,5760,5760,5760,5760,0
|
|
20230803,134500,133724650,5760,5760,5760,5760,0
|
|
20230803,134400,133724650,5760,5760,5760,5760,0
|
|
20230803,134300,133724650,5760,5770,5770,5760,43
|
|
20230803,134200,133476870,5760,5760,5760,5760,0
|
|
20230803,134100,133476870,5760,5760,5760,5760,0
|
|
20230803,134000,133476870,5760,5780,5780,5760,78
|
|
20230803,133900,133027500,5790,5790,5790,5790,0
|
|
20230803,133800,133027500,5790,5790,5790,5790,3
|
|
20230803,133700,133010130,5800,5800,5800,5800,0
|
|
20230803,133600,133010130,5800,5800,5800,5800,0
|
|
20230803,133500,133010130,5800,5800,5800,5800,0
|
|
20230803,133400,133010130,5800,5800,5800,5800,0
|
|
20230803,133300,133010130,5800,5800,5800,5800,0
|
|
20230803,133200,133010130,5800,5800,5800,5800,0
|
|
20230803,133100,133010130,5800,5800,5800,5800,0
|
|
20230803,133000,133010130,5800,5800,5800,5800,0
|
|
20230803,132900,133010130,5800,5800,5800,5800,0
|
|
20230803,132800,133010130,5800,5800,5800,5800,0
|
|
20230803,132700,133010130,5800,5800,5800,5800,10
|
|
20230803,132600,132952130,5800,5800,5800,5800,10
|
|
20230803,132500,132894130,5800,5800,5800,5800,0
|
|
20230803,132400,132894130,5800,5800,5800,5800,0
|
|
20230803,132300,132894130,5800,5800,5800,5800,0
|
|
20230803,132200,132894130,5800,5800,5800,5800,0
|
|
20230803,132100,132894130,5800,5800,5800,5800,1
|
|
20230803,132000,132888330,5810,5810,5810,5810,0
|
|
20230803,131900,132888330,5810,5810,5810,5810,0
|
|
20230803,131800,132888330,5810,5770,5840,5770,1218
|
|
20230803,131700,125818640,5770,5770,5770,5770,0
|
|
20230803,131600,125818640,5770,5770,5770,5770,0
|
|
20230803,131500,125818640,5770,5770,5770,5770,0
|
|
20230803,131400,125818640,5770,5770,5770,5770,0
|
|
20230803,131300,125818640,5770,5770,5770,5770,0
|
|
20230803,131200,125818640,5770,5770,5770,5770,0
|
|
20230803,131100,125818640,5770,5770,5770,5770,2
|
|
20230803,131000,125807100,5780,5780,5780,5780,0
|
|
20230803,130900,125807100,5780,5780,5780,5780,0
|
|
20230803,130800,125807100,5780,5780,5780,5780,0
|
|
20230803,130700,125807100,5780,5780,5780,5780,0
|
|
20230803,130600,125807100,5780,5780,5780,5780,2
|
|
20230803,130500,125795540,5780,5780,5780,5780,0
|
|
20230803,130400,125795540,5780,5780,5780,5780,0
|
|
20230803,130300,125795540,5780,5780,5780,5780,3
|
|
20230803,130200,125778200,5780,5780,5780,5780,0
|
|
20230803,130100,125778200,5780,5780,5780,5780,0
|
|
20230803,130000,125778200,5780,5780,5780,5780,0
|
|
20230803,125900,125778200,5780,5780,5780,5780,0
|
|
20230803,125800,125778200,5780,5780,5780,5780,0
|
|
20230803,125700,125778200,5780,5780,5780,5780,0
|
|
20230803,125600,125778200,5780,5750,5780,5740,72
|
|
20230803,125500,125364180,5750,5760,5760,5750,80
|
|
20230803,125400,124903920,5770,5770,5770,5770,50
|
|
20230803,125300,124615420,5780,5780,5780,5780,0
|
|
20230803,125200,124615420,5780,5780,5780,5780,0
|
|
20230803,125100,124615420,5780,5780,5780,5780,0
|
|
20230803,125000,124615420,5780,5780,5780,5780,0
|
|
20230803,124900,124615420,5780,5780,5780,5780,1
|
|
20230803,124800,124609640,5740,5740,5740,5740,0
|
|
20230803,124700,124609640,5740,5750,5750,5740,139
|
|
20230803,124600,123811040,5770,5770,5770,5770,5
|
|
20230803,124500,123782190,5770,5770,5770,5770,5
|
|
20230803,124400,123753340,5770,5760,5770,5760,10
|
|
20230803,124300,123695690,5760,5740,5760,5740,3
|
|
20230803,124200,123678430,5740,5770,5770,5740,264
|
|
20230803,124100,122161270,5760,5760,5760,5760,0
|
|
20230803,124000,122161270,5760,5760,5760,5760,20
|
|
20230803,123900,122046070,5770,5770,5770,5770,6
|
|
20230803,123800,122011450,5750,5750,5750,5750,100
|
|
20230803,123700,121436450,5770,5770,5770,5770,0
|
|
20230803,123600,121436450,5770,5770,5770,5770,0
|
|
20230803,123500,121436450,5770,5770,5770,5770,0
|
|
20230803,123400,121436450,5770,5750,5790,5750,202
|
|
20230803,123300,120272050,5740,5740,5740,5740,24
|
|
20230803,123200,120134290,5740,5740,5740,5740,0
|
|
20230803,123100,120134290,5740,5740,5740,5740,0
|
|
20230803,123000,120134290,5740,5740,5740,5740,0
|
|
20230803,122900,120134290,5740,5740,5740,5740,6
|
|
20230803,122800,120099850,5740,5740,5740,5740,15
|
|
20230803,122700,120013750,5740,5740,5740,5740,27
|
|
20230803,122600,119858770,5740,5720,5740,5720,485
|
|
20230803,122500,117084530,5720,5720,5720,5720,0
|
|
20230803,122400,117084530,5720,5720,5720,5720,19
|
|
20230803,122300,116975850,5710,5710,5710,5710,0
|
|
20230803,122200,116975850,5710,5700,5710,5700,176
|
|
20230803,122100,115971190,5700,5700,5700,5700,1
|
|
20230803,122000,115965490,5690,5690,5690,5690,0
|
|
20230803,121900,115965490,5690,5690,5690,5690,0
|
|
20230803,121800,115965490,5690,5690,5690,5690,0
|
|
20230803,121700,115965490,5690,5690,5690,5690,0
|
|
20230803,121600,115965490,5690,5690,5690,5690,1
|
|
20230803,121500,115959800,5700,5700,5700,5700,0
|
|
20230803,121400,115959800,5700,5700,5700,5700,0
|
|
20230803,121300,115959800,5700,5700,5700,5700,67
|
|
20230803,121200,115577900,5700,5700,5700,5700,0
|
|
20230803,121100,115577900,5700,5700,5700,5700,15
|
|
20230803,121000,115492400,5700,5700,5700,5700,128
|
|
20230803,120900,114762800,5700,5700,5700,5700,0
|
|
20230803,120800,114762800,5700,5700,5700,5700,0
|
|
20230803,120700,114762800,5700,5700,5700,5700,0
|
|
20230803,120600,114762800,5700,5700,5700,5700,181
|
|
20230803,120500,113731100,5700,5700,5700,5700,0
|
|
20230803,120400,113731100,5700,5700,5700,5700,2
|
|
20230803,120300,113719700,5700,5700,5700,5700,0
|
|
20230803,120200,113719700,5700,5700,5700,5700,2
|
|
20230803,120100,113708300,5690,5690,5690,5680,73
|
|
20230803,120000,113293160,5700,5700,5700,5700,0
|
|
20230803,115900,113293160,5700,5700,5700,5700,0
|
|
20230803,115800,113293160,5700,5700,5700,5700,0
|
|
20230803,115700,113293160,5700,5700,5700,5700,0
|
|
20230803,115600,113293160,5700,5700,5700,5700,30
|
|
20230803,115500,113122160,5710,5710,5710,5710,0
|
|
20230803,115400,113122160,5710,5710,5710,5710,0
|
|
20230803,115300,113122160,5710,5700,5710,5700,2
|
|
20230803,115200,113110750,5690,5690,5690,5690,3
|
|
20230803,115100,113093680,5680,5680,5680,5680,205
|
|
20230803,115000,111929280,5680,5680,5680,5680,0
|
|
20230803,114900,111929280,5680,5680,5680,5680,0
|
|
20230803,114800,111929280,5680,5680,5680,5680,0
|
|
20230803,114700,111929280,5680,5680,5680,5680,0
|
|
20230803,114600,111929280,5680,5680,5680,5680,5
|
|
20230803,114500,111900880,5680,5680,5680,5680,6
|
|
20230803,114400,111866800,5680,5670,5680,5670,35
|
|
20230803,114300,111668200,5670,5670,5670,5670,29
|
|
20230803,114200,111503770,5670,5670,5670,5670,130
|
|
20230803,114100,110766670,5670,5680,5680,5670,660
|
|
20230803,114000,107024450,5680,5680,5680,5680,12
|
|
20230803,113900,106956290,5680,5680,5680,5680,50
|
|
20230803,113800,106672290,5680,5680,5680,5680,1469
|
|
20230803,113700,98328370,5690,5690,5690,5690,0
|
|
20230803,113600,98328370,5690,5690,5690,5690,0
|
|
20230803,113500,98328370,5690,5690,5690,5690,20
|
|
20230803,113400,98214570,5690,5690,5690,5690,0
|
|
20230803,113300,98214570,5690,5690,5690,5690,504
|
|
20230803,113200,95346810,5700,5700,5700,5700,0
|
|
20230803,113100,95346810,5700,5690,5700,5690,2
|
|
20230803,113000,95335420,5700,5700,5700,5700,0
|
|
20230803,112900,95335420,5700,5700,5700,5700,0
|
|
20230803,112800,95335420,5700,5700,5700,5700,160
|
|
20230803,112700,94423420,5690,5690,5690,5690,0
|
|
20230803,112600,94423420,5690,5690,5690,5690,0
|
|
20230803,112500,94423420,5690,5690,5690,5690,0
|
|
20230803,112400,94423420,5690,5690,5690,5690,0
|
|
20230803,112300,94423420,5690,5690,5690,5690,0
|
|
20230803,112200,94423420,5690,5690,5690,5690,0
|
|
20230803,112100,94423420,5690,5690,5690,5690,0
|
|
20230803,112000,94423420,5690,5690,5690,5690,0
|
|
20230803,111900,94423420,5690,5690,5690,5690,0
|
|
20230803,111800,94423420,5690,5690,5690,5690,0
|
|
20230803,111700,94423420,5690,5690,5690,5690,0
|
|
20230803,111600,94423420,5690,5710,5710,5690,102
|
|
20230803,111500,93842980,5690,5690,5690,5690,0
|
|
20230803,111400,93842980,5690,5690,5690,5690,0
|
|
20230803,111300,93842980,5690,5690,5690,5690,608
|
|
20230803,111200,90383460,5690,5690,5690,5690,0
|
|
20230803,111100,90383460,5690,5690,5690,5690,0
|
|
20230803,111000,90383460,5690,5690,5690,5690,75
|
|
20230803,110900,89956710,5690,5690,5690,5690,0
|
|
20230803,110800,89956710,5690,5700,5700,5690,250
|
|
20230803,110700,88533140,5700,5700,5700,5700,0
|
|
20230803,110600,88533140,5700,5700,5700,5700,0
|
|
20230803,110500,88533140,5700,5700,5700,5700,0
|
|
20230803,110400,88533140,5700,5700,5700,5700,0
|
|
20230803,110300,88533140,5700,5700,5700,5700,1
|
|
20230803,110200,88527440,5700,5700,5700,5700,2
|
|
20230803,110100,88516040,5700,5700,5700,5700,95
|
|
20230803,110000,87974540,5700,5700,5700,5700,5
|
|
20230803,105900,87946040,5710,5710,5710,5710,2
|
|
20230803,105800,87934620,5710,5690,5710,5690,20
|
|
20230803,105700,87820440,5690,5690,5690,5690,139
|
|
20230803,105600,87029530,5690,5690,5690,5690,297
|
|
20230803,105500,85339600,5690,5690,5690,5690,33
|
|
20230803,105400,85151830,5700,5700,5700,5700,0
|
|
20230803,105300,85151830,5700,5700,5700,5700,172
|
|
20230803,105200,84171430,5700,5710,5710,5700,521
|
|
20230803,105100,81196710,5700,5700,5700,5700,94
|
|
20230803,105000,80660910,5700,5700,5700,5700,0
|
|
20230803,104900,80660910,5700,5700,5700,5700,79
|
|
20230803,104800,80210610,5700,5700,5700,5700,0
|
|
20230803,104700,80210610,5700,5710,5710,5700,173
|
|
20230803,104600,79223180,5710,5710,5710,5710,0
|
|
20230803,104500,79223180,5710,5720,5720,5710,14
|
|
20230803,104400,79143170,5720,5720,5720,5720,170
|
|
20230803,104300,78170770,5720,5730,5730,5720,10
|
|
20230803,104200,78113550,5730,5730,5730,5730,72
|
|
20230803,104100,77700990,5730,5730,5730,5730,150
|
|
20230803,104000,76841490,5720,5720,5720,5720,123
|
|
20230803,103900,76137930,5720,5720,5720,5720,239
|
|
20230803,103800,74770850,5720,5730,5730,5720,153
|
|
20230803,103700,73894260,5720,5720,5720,5720,300
|
|
20230803,103600,72178260,5720,5720,5720,5720,0
|
|
20230803,103500,72178260,5720,5730,5730,5720,4
|
|
20230803,103400,72155360,5720,5720,5720,5720,0
|
|
20230803,103300,72155360,5720,5720,5720,5720,0
|
|
20230803,103200,72155360,5720,5730,5730,5720,407
|
|
20230803,103100,69827280,5730,5730,5730,5730,8
|
|
20230803,103000,69781440,5760,5760,5760,5760,0
|
|
20230803,102900,69781440,5760,5760,5760,5760,0
|
|
20230803,102800,69781440,5760,5760,5760,5760,1
|
|
20230803,102700,69775680,5720,5730,5730,5720,957
|
|
20230803,102600,64293070,5730,5750,5750,5730,1718
|
|
20230803,102500,54439230,5750,5750,5750,5750,50
|
|
20230803,102400,54151730,5770,5770,5770,5770,6
|
|
20230803,102300,54117110,5770,5770,5770,5770,0
|
|
20230803,102200,54117110,5770,5770,5770,5770,2
|
|
20230803,102100,54105570,5740,5750,5750,5740,711
|
|
20230803,102000,50024420,5750,5750,5750,5750,0
|
|
20230803,101900,50024420,5750,5750,5750,5750,0
|
|
20230803,101800,50024420,5750,5750,5750,5750,50
|
|
20230803,101700,49736920,5740,5740,5740,5740,0
|
|
20230803,101600,49736920,5740,5740,5740,5740,0
|
|
20230803,101500,49736920,5740,5740,5740,5740,50
|
|
20230803,101400,49449920,5740,5740,5740,5740,0
|
|
20230803,101300,49449920,5740,5740,5740,5740,1
|
|
20230803,101200,49444180,5750,5750,5750,5750,0
|
|
20230803,101100,49444180,5750,5750,5750,5750,0
|
|
20230803,101000,49444180,5750,5750,5750,5750,0
|
|
20230803,100900,49444180,5750,5750,5750,5750,69
|
|
20230803,100800,49047430,5750,5750,5750,5750,192
|
|
20230803,100700,47943430,5750,5750,5750,5750,53
|
|
20230803,100600,47638680,5750,5760,5760,5750,159
|
|
20230803,100500,46723560,5790,5790,5790,5790,0
|
|
20230803,100400,46723560,5790,5790,5790,5790,0
|
|
20230803,100300,46723560,5790,5790,5790,5790,1
|
|
20230803,100200,46717770,5790,5790,5790,5790,0
|
|
20230803,100100,46717770,5790,5790,5790,5790,42
|
|
20230803,100000,46474590,5750,5750,5750,5750,0
|
|
20230803,095900,46474590,5750,5750,5750,5750,0
|
|
20230803,095800,46474590,5750,5770,5770,5750,400
|
|
20230803,095700,44172440,5780,5790,5790,5780,4
|
|
20230803,095600,44149300,5780,5780,5780,5780,1
|
|
20230803,095500,44143520,5770,5770,5770,5770,90
|
|
20230803,095400,43624220,5780,5780,5780,5780,0
|
|
20230803,095300,43624220,5780,5780,5780,5780,0
|
|
20230803,095200,43624220,5780,5780,5780,5780,0
|
|
20230803,095100,43624220,5780,5780,5780,5780,203
|
|
20230803,095000,42450880,5790,5790,5790,5790,203
|
|
20230803,094900,41275510,5800,5810,5810,5800,205
|
|
20230803,094800,40086470,5820,5820,5820,5820,0
|
|
20230803,094700,40086470,5820,5800,5820,5800,2
|
|
20230803,094600,40074850,5830,5830,5830,5830,0
|
|
20230803,094500,40074850,5830,5830,5830,5830,1
|
|
20230803,094400,40069020,5820,5800,5820,5800,6
|
|
20230803,094300,40034160,5750,5780,5780,5750,60
|
|
20230803,094200,39689000,5780,5780,5780,5780,1
|
|
20230803,094100,39683220,5790,5800,5800,5790,15
|
|
20230803,094000,39596300,5820,5820,5820,5820,161
|
|
20230803,093900,38659280,5820,5820,5820,5820,0
|
|
20230803,093800,38659280,5820,5820,5820,5820,0
|
|
20230803,093700,38659280,5820,5820,5820,5820,0
|
|
20230803,093600,38659280,5820,5820,5820,5820,1
|
|
20230803,093500,38653460,5780,5780,5780,5780,15
|
|
20230803,093400,38566760,5780,5780,5780,5770,11
|
|
20230803,093300,38503230,5810,5790,5810,5790,16
|
|
20230803,093200,38410490,5820,5820,5820,5820,0
|
|
20230803,093100,38410490,5820,5820,5820,5820,1
|
|
20230803,093000,38404670,5820,5820,5820,5820,0
|
|
20230803,092900,38404670,5820,5820,5820,5820,1
|
|
20230803,092800,38398850,5830,5830,5830,5830,0
|
|
20230803,092700,38398850,5830,5790,5830,5790,41
|
|
20230803,092600,38160170,5730,5730,5730,5730,0
|
|
20230803,092500,38160170,5730,5770,5770,5730,210
|
|
20230803,092400,36955590,5780,5790,5790,5780,296
|
|
20230803,092300,35244530,5780,5800,5800,5780,308
|
|
20230803,092200,33460970,5810,5780,5830,5780,210
|
|
20230803,092100,32239760,5770,5750,5770,5750,82
|
|
20230803,092000,31767520,5740,5730,5740,5730,428
|
|
20230803,091900,29315060,5730,5730,5730,5730,0
|
|
20230803,091800,29315060,5730,5720,5730,5720,3
|
|
20230803,091700,29297890,5690,5690,5690,5690,0
|
|
20230803,091600,29297890,5690,5710,5710,5680,576
|
|
20230803,091500,26023950,5710,5710,5710,5710,10
|
|
20230803,091400,25966850,5730,5730,5730,5730,1
|
|
20230803,091300,25961120,5700,5700,5700,5700,0
|
|
20230803,091200,25961120,5700,5710,5710,5700,400
|
|
20230803,091100,23681010,5710,5710,5710,5710,957
|
|
20230803,091000,18216540,5710,5720,5720,5710,260
|
|
20230803,090900,16729770,5730,5730,5730,5700,21
|
|
20230803,090800,16609590,5730,5720,5730,5720,38
|
|
20230803,090700,16392210,5690,5740,5740,5680,1384
|
|
20230803,090600,8506180,5770,5770,5770,5770,6
|
|
20230803,090500,8471560,5770,5770,5770,5770,126
|
|
20230803,090400,7744540,5780,5760,5780,5720,414
|
|
20230803,090300,5373830,5770,5800,5800,5770,810
|
|
20230803,090200,696530,5830,5800,5830,5800,99
|
|
20230803,090100,122300,5820,5820,5820,5820,0
|
|
20230803,090000,122300,5820,5830,5830,5820,21
|