682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,201900,187552230,5910,5910,5910,5910,3036
|
|
20230807,201800,187552230,5910,5910,5910,5910,0
|
|
20230807,201700,187552230,5910,5910,5910,5910,0
|
|
20230807,201600,187552230,5910,5910,5910,5910,0
|
|
20230807,201500,187552230,5910,5910,5910,5910,0
|
|
20230807,201400,187552230,5910,5910,5910,5910,0
|
|
20230807,201300,187552230,5910,5910,5910,5910,0
|
|
20230807,201200,187552230,5910,5910,5910,5910,0
|
|
20230807,201100,187552230,5910,5910,5910,5910,0
|
|
20230807,201000,187552230,5910,5910,5910,5910,0
|
|
20230807,200900,187552230,5910,5910,5910,5910,0
|
|
20230807,200800,187552230,5910,5910,5910,5910,0
|
|
20230807,200700,187552230,5910,5910,5910,5910,0
|
|
20230807,200600,187552230,5910,5910,5910,5910,0
|
|
20230807,200500,187552230,5910,5910,5910,5910,0
|
|
20230807,200400,187552230,5910,5910,5910,5910,0
|
|
20230807,200300,187552230,5910,5910,5910,5910,0
|
|
20230807,200200,187552230,5910,5910,5910,5910,0
|
|
20230807,200100,187552230,5910,5910,5910,5910,0
|
|
20230807,200000,187552230,5910,5910,5910,5910,0
|
|
20230807,195900,187552230,5910,5910,5910,5910,0
|
|
20230807,195800,187552230,5910,5910,5910,5910,0
|
|
20230807,195700,187552230,5910,5910,5910,5910,0
|
|
20230807,195600,187552230,5910,5910,5910,5910,0
|
|
20230807,195500,187552230,5910,5910,5910,5910,0
|
|
20230807,195400,187552230,5910,5910,5910,5910,0
|
|
20230807,195300,187552230,5910,5910,5910,5910,0
|
|
20230807,195200,187552230,5910,5910,5910,5910,0
|
|
20230807,195100,187552230,5910,5910,5910,5910,0
|
|
20230807,195000,187552230,5910,5910,5910,5910,0
|
|
20230807,194900,187552230,5910,5910,5910,5910,3036
|
|
20230807,194800,187552230,5910,5910,5910,5910,0
|
|
20230807,194700,187552230,5910,5910,5910,5910,0
|
|
20230807,194600,187552230,5910,5910,5910,5910,0
|
|
20230807,194500,187552230,5910,5910,5910,5910,0
|
|
20230807,194400,187552230,5910,5910,5910,5910,0
|
|
20230807,194300,187552230,5910,5910,5910,5910,0
|
|
20230807,194200,187552230,5910,5910,5910,5910,0
|
|
20230807,194100,187552230,5910,5910,5910,5910,0
|
|
20230807,194000,187552230,5910,5910,5910,5910,0
|
|
20230807,193900,187552230,5910,5910,5910,5910,0
|
|
20230807,193800,187552230,5910,5910,5910,5910,0
|
|
20230807,193700,187552230,5910,5910,5910,5910,0
|
|
20230807,193600,187552230,5910,5910,5910,5910,0
|
|
20230807,193500,187552230,5910,5910,5910,5910,0
|
|
20230807,193400,187552230,5910,5910,5910,5910,0
|
|
20230807,193300,187552230,5910,5910,5910,5910,0
|
|
20230807,193200,187552230,5910,5910,5910,5910,0
|
|
20230807,193100,187552230,5910,5910,5910,5910,0
|
|
20230807,193000,187552230,5910,5910,5910,5910,0
|
|
20230807,192900,187552230,5910,5910,5910,5910,0
|
|
20230807,192800,187552230,5910,5910,5910,5910,0
|
|
20230807,192700,187552230,5910,5910,5910,5910,0
|
|
20230807,192600,187552230,5910,5910,5910,5910,0
|
|
20230807,192500,187552230,5910,5910,5910,5910,0
|
|
20230807,192400,187552230,5910,5910,5910,5910,0
|
|
20230807,192300,187552230,5910,5910,5910,5910,0
|
|
20230807,192200,187552230,5910,5910,5910,5910,0
|
|
20230807,192100,187552230,5910,5910,5910,5910,0
|
|
20230807,192000,187552230,5910,5910,5910,5910,0
|
|
20230807,191900,187552230,5910,5910,5910,5910,3036
|
|
20230807,191800,187552230,5910,5910,5910,5910,0
|
|
20230807,191700,187552230,5910,5910,5910,5910,0
|
|
20230807,191600,187552230,5910,5910,5910,5910,0
|
|
20230807,191500,187552230,5910,5910,5910,5910,0
|
|
20230807,191400,187552230,5910,5910,5910,5910,0
|
|
20230807,191300,187552230,5910,5910,5910,5910,0
|
|
20230807,191200,187552230,5910,5910,5910,5910,0
|
|
20230807,191100,187552230,5910,5910,5910,5910,0
|
|
20230807,191000,187552230,5910,5910,5910,5910,0
|
|
20230807,190900,187552230,5910,5910,5910,5910,0
|
|
20230807,190800,187552230,5910,5910,5910,5910,0
|
|
20230807,190700,187552230,5910,5910,5910,5910,0
|
|
20230807,190600,187552230,5910,5910,5910,5910,0
|
|
20230807,190500,187552230,5910,5910,5910,5910,0
|
|
20230807,190400,187552230,5910,5910,5910,5910,0
|
|
20230807,190300,187552230,5910,5910,5910,5910,0
|
|
20230807,190200,187552230,5910,5910,5910,5910,0
|
|
20230807,190100,187552230,5910,5910,5910,5910,0
|
|
20230807,190000,187552230,5910,5910,5910,5910,0
|
|
20230807,185900,187552230,5910,5910,5910,5910,0
|
|
20230807,185800,187552230,5910,5910,5910,5910,0
|
|
20230807,185700,187552230,5910,5910,5910,5910,0
|
|
20230807,185600,187552230,5910,5910,5910,5910,0
|
|
20230807,185500,187552230,5910,5910,5910,5910,0
|
|
20230807,185400,187552230,5910,5910,5910,5910,0
|
|
20230807,185300,187552230,5910,5910,5910,5910,0
|
|
20230807,185200,187552230,5910,5910,5910,5910,0
|
|
20230807,185100,187552230,5910,5910,5910,5910,0
|
|
20230807,185000,187552230,5910,5910,5910,5910,0
|
|
20230807,184900,187552230,5910,5910,5910,5910,3036
|
|
20230807,184800,187552230,5910,5910,5910,5910,0
|
|
20230807,184700,187552230,5910,5910,5910,5910,0
|
|
20230807,184600,187552230,5910,5910,5910,5910,0
|
|
20230807,184500,187552230,5910,5910,5910,5910,0
|
|
20230807,184400,187552230,5910,5910,5910,5910,0
|
|
20230807,184300,187552230,5910,5910,5910,5910,0
|
|
20230807,184200,187552230,5910,5910,5910,5910,0
|
|
20230807,184100,187552230,5910,5910,5910,5910,0
|
|
20230807,184000,187552230,5910,5910,5910,5910,0
|
|
20230807,183900,187552230,5910,5910,5910,5910,0
|
|
20230807,183800,187552230,5910,5910,5910,5910,0
|
|
20230807,183700,187552230,5910,5910,5910,5910,0
|
|
20230807,183600,187552230,5910,5910,5910,5910,0
|
|
20230807,183500,187552230,5910,5910,5910,5910,0
|
|
20230807,183400,187552230,5910,5910,5910,5910,0
|
|
20230807,183300,187552230,5910,5910,5910,5910,0
|
|
20230807,183200,187552230,5910,5910,5910,5910,0
|
|
20230807,183100,187552230,5910,5910,5910,5910,0
|
|
20230807,183000,187552230,5910,5910,5910,5910,0
|
|
20230807,182900,187552230,5910,5910,5910,5910,0
|
|
20230807,182800,187552230,5910,5910,5910,5910,0
|
|
20230807,182700,187552230,5910,5910,5910,5910,0
|
|
20230807,182600,187552230,5910,5910,5910,5910,0
|
|
20230807,182500,187552230,5910,5910,5910,5910,0
|
|
20230807,182400,187552230,5910,5910,5910,5910,0
|
|
20230807,182300,187552230,5910,5910,5910,5910,0
|
|
20230807,182200,187552230,5910,5910,5910,5910,0
|
|
20230807,182100,187552230,5910,5910,5910,5910,0
|
|
20230807,182000,187552230,5910,5910,5910,5910,0
|
|
20230807,181900,187552230,5910,5910,5910,5910,3036
|
|
20230807,181800,187552230,5910,5910,5910,5910,0
|
|
20230807,181700,187552230,5910,5910,5910,5910,0
|
|
20230807,181600,187552230,5910,5910,5910,5910,0
|
|
20230807,181500,187552230,5910,5910,5910,5910,0
|
|
20230807,181400,187552230,5910,5910,5910,5910,0
|
|
20230807,181300,187552230,5910,5910,5910,5910,0
|
|
20230807,181200,187552230,5910,5910,5910,5910,0
|
|
20230807,181100,187552230,5910,5910,5910,5910,0
|
|
20230807,181000,187552230,5910,5910,5910,5910,0
|
|
20230807,180900,187552230,5910,5910,5910,5910,0
|
|
20230807,180800,187552230,5910,5910,5910,5910,0
|
|
20230807,180700,187552230,5910,5910,5910,5910,0
|
|
20230807,180600,187552230,5910,5910,5910,5910,0
|
|
20230807,180500,187552230,5910,5910,5910,5910,0
|
|
20230807,180400,187552230,5910,5910,5910,5910,0
|
|
20230807,180300,187552230,5910,5910,5910,5910,0
|
|
20230807,180200,187552230,5910,5910,5910,5910,0
|
|
20230807,180100,187552230,5910,5910,5910,5910,0
|
|
20230807,180000,187552230,5910,5910,5910,5910,0
|
|
20230807,175900,187552230,5910,5910,5910,5910,0
|
|
20230807,175800,187552230,5910,5910,5910,5910,0
|
|
20230807,175700,187552230,5910,5910,5910,5910,0
|
|
20230807,175600,187552230,5910,5910,5910,5910,0
|
|
20230807,175500,187552230,5910,5910,5910,5910,0
|
|
20230807,175400,187552230,5910,5910,5910,5910,0
|
|
20230807,175300,187552230,5910,5910,5910,5910,0
|
|
20230807,175200,187552230,5910,5910,5910,5910,0
|
|
20230807,175100,187552230,5910,5910,5910,5910,0
|
|
20230807,175000,187552230,5910,5910,5910,5910,0
|
|
20230807,174900,187552230,5910,5910,5910,5910,3036
|
|
20230807,174800,187552230,5910,5910,5910,5910,0
|
|
20230807,174700,187552230,5910,5910,5910,5910,0
|
|
20230807,174600,187552230,5910,5910,5910,5910,0
|
|
20230807,174500,187552230,5910,5910,5910,5910,0
|
|
20230807,174400,187552230,5910,5910,5910,5910,0
|
|
20230807,174300,187552230,5910,5910,5910,5910,0
|
|
20230807,174200,187552230,5910,5910,5910,5910,0
|
|
20230807,174100,187552230,5910,5910,5910,5910,0
|
|
20230807,174000,187552230,5910,5910,5910,5910,0
|
|
20230807,173900,187552230,5910,5910,5910,5910,0
|
|
20230807,173800,187552230,5910,5910,5910,5910,0
|
|
20230807,173700,187552230,5910,5910,5910,5910,0
|
|
20230807,173600,187552230,5910,5910,5910,5910,0
|
|
20230807,173500,187552230,5910,5910,5910,5910,0
|
|
20230807,173400,187552230,5910,5910,5910,5910,0
|
|
20230807,173300,187552230,5910,5910,5910,5910,0
|
|
20230807,173200,187552230,5910,5910,5910,5910,0
|
|
20230807,173100,187552230,5910,5910,5910,5910,0
|
|
20230807,173000,187552230,5910,5910,5910,5910,0
|
|
20230807,172900,187552230,5910,5910,5910,5910,0
|
|
20230807,172800,187552230,5910,5910,5910,5910,0
|
|
20230807,172700,187552230,5910,5910,5910,5910,0
|
|
20230807,172600,187552230,5910,5910,5910,5910,0
|
|
20230807,172500,187552230,5910,5910,5910,5910,0
|
|
20230807,172400,187552230,5910,5910,5910,5910,0
|
|
20230807,172300,187552230,5910,5910,5910,5910,0
|
|
20230807,172200,187552230,5910,5910,5910,5910,0
|
|
20230807,172100,187552230,5910,5910,5910,5910,0
|
|
20230807,172000,187552230,5910,5910,5910,5910,0
|
|
20230807,171900,187552230,5910,5910,5910,5910,3036
|
|
20230807,171800,187552230,5910,5910,5910,5910,0
|
|
20230807,171700,187552230,5910,5910,5910,5910,0
|
|
20230807,171600,187552230,5910,5910,5910,5910,0
|
|
20230807,171500,187552230,5910,5910,5910,5910,0
|
|
20230807,171400,187552230,5910,5910,5910,5910,0
|
|
20230807,171300,187552230,5910,5910,5910,5910,0
|
|
20230807,171200,187552230,5910,5910,5910,5910,0
|
|
20230807,171100,187552230,5910,5910,5910,5910,0
|
|
20230807,171000,187552230,5910,5910,5910,5910,0
|
|
20230807,170900,187552230,5910,5910,5910,5910,0
|
|
20230807,170800,187552230,5910,5910,5910,5910,0
|
|
20230807,170700,187552230,5910,5910,5910,5910,0
|
|
20230807,170600,187552230,5910,5910,5910,5910,0
|
|
20230807,170500,187552230,5910,5910,5910,5910,0
|
|
20230807,170400,187552230,5910,5910,5910,5910,0
|
|
20230807,170300,187552230,5910,5910,5910,5910,0
|
|
20230807,170200,187552230,5910,5910,5910,5910,0
|
|
20230807,170100,187552230,5910,5910,5910,5910,0
|
|
20230807,170000,187552230,5910,5910,5910,5910,0
|
|
20230807,165900,187552230,5910,5910,5910,5910,0
|
|
20230807,165800,187552230,5910,5910,5910,5910,0
|
|
20230807,165700,187552230,5910,5910,5910,5910,0
|
|
20230807,165600,187552230,5910,5910,5910,5910,0
|
|
20230807,165500,187552230,5910,5910,5910,5910,0
|
|
20230807,165400,187552230,5910,5910,5910,5910,0
|
|
20230807,165300,187552230,5910,5910,5910,5910,0
|
|
20230807,165200,187552230,5910,5910,5910,5910,0
|
|
20230807,165100,187552230,5910,5910,5910,5910,0
|
|
20230807,165000,187552230,5910,5910,5910,5910,0
|
|
20230807,164900,187552230,5910,5910,5910,5910,3036
|
|
20230807,164800,187552230,5910,5910,5910,5910,0
|
|
20230807,164700,187552230,5910,5910,5910,5910,0
|
|
20230807,164600,187552230,5910,5910,5910,5910,0
|
|
20230807,164500,187552230,5910,5910,5910,5910,0
|
|
20230807,164400,187552230,5910,5910,5910,5910,0
|
|
20230807,164300,187552230,5910,5910,5910,5910,0
|
|
20230807,164200,187552230,5910,5910,5910,5910,0
|
|
20230807,164100,187552230,5910,5910,5910,5910,0
|
|
20230807,164000,187552230,5910,5910,5910,5910,0
|
|
20230807,163900,187552230,5910,5910,5910,5910,0
|
|
20230807,163800,187552230,5910,5910,5910,5910,0
|
|
20230807,163700,187552230,5910,5910,5910,5910,0
|
|
20230807,163600,187552230,5910,5910,5910,5910,0
|
|
20230807,163500,187552230,5910,5910,5910,5910,0
|
|
20230807,163400,187552230,5910,5910,5910,5910,0
|
|
20230807,163300,187552230,5910,5910,5910,5910,0
|
|
20230807,163200,187552230,5910,5910,5910,5910,0
|
|
20230807,163100,187552230,5910,5910,5910,5910,0
|
|
20230807,163000,187552230,5910,5910,5910,5910,0
|
|
20230807,162900,187552230,5910,5910,5910,5910,0
|
|
20230807,162800,187552230,5910,5910,5910,5910,0
|
|
20230807,162700,187552230,5910,5910,5910,5910,0
|
|
20230807,162600,187552230,5910,5910,5910,5910,0
|
|
20230807,162500,187552230,5910,5910,5910,5910,0
|
|
20230807,162400,187552230,5910,5910,5910,5910,0
|
|
20230807,162300,187552230,5910,5910,5910,5910,0
|
|
20230807,162200,187552230,5910,5910,5910,5910,0
|
|
20230807,162100,187552230,5910,5910,5910,5910,0
|
|
20230807,162000,187552230,5910,5910,5910,5910,0
|
|
20230807,161900,187552230,5910,5910,5910,5910,3036
|
|
20230807,161800,187552230,5910,5910,5910,5910,0
|
|
20230807,161700,187552230,5910,5910,5910,5910,0
|
|
20230807,161600,187552230,5910,5910,5910,5910,0
|
|
20230807,161500,187552230,5910,5910,5910,5910,0
|
|
20230807,161400,187552230,5910,5910,5910,5910,0
|
|
20230807,161300,187552230,5910,5910,5910,5910,0
|
|
20230807,161200,187552230,5910,5910,5910,5910,0
|
|
20230807,161100,187552230,5910,5910,5910,5910,0
|
|
20230807,161000,187552230,5910,5910,5910,5910,0
|
|
20230807,160900,187552230,5910,5910,5910,5910,0
|
|
20230807,160800,187552230,5910,5910,5910,5910,0
|
|
20230807,160700,187552230,5910,5910,5910,5910,0
|
|
20230807,160600,187552230,5910,5910,5910,5910,0
|
|
20230807,160500,187552230,5910,5910,5910,5910,0
|
|
20230807,160400,187552230,5910,5910,5910,5910,0
|
|
20230807,160300,187552230,5910,5910,5910,5910,0
|
|
20230807,160200,187552230,5910,5910,5910,5910,0
|
|
20230807,160100,187552230,5910,5910,5910,5910,0
|
|
20230807,160000,187552230,5910,5910,5910,5910,0
|
|
20230807,155900,187552230,5910,5910,5910,5910,0
|
|
20230807,155800,187552230,5910,5910,5910,5910,0
|
|
20230807,155700,187552230,5910,5910,5910,5910,0
|
|
20230807,155600,187552230,5910,5910,5910,5910,0
|
|
20230807,155500,187552230,5910,5910,5910,5910,0
|
|
20230807,155400,187552230,5910,5910,5910,5910,0
|
|
20230807,155300,187552230,5910,5910,5910,5910,0
|
|
20230807,155200,187552230,5910,5910,5910,5910,0
|
|
20230807,155100,187552230,5910,5910,5910,5910,0
|
|
20230807,155000,187552230,5910,5910,5910,5910,0
|
|
20230807,154900,187552230,5910,5910,5910,5910,3036
|
|
20230807,154800,187552230,5910,5910,5910,5910,0
|
|
20230807,154700,187552230,5910,5910,5910,5910,0
|
|
20230807,154600,187552230,5910,5910,5910,5910,0
|
|
20230807,154500,187552230,5910,5910,5910,5910,0
|
|
20230807,154400,187552230,5910,5910,5910,5910,0
|
|
20230807,154300,187552230,5910,5910,5910,5910,0
|
|
20230807,154200,187552230,5910,5910,5910,5910,0
|
|
20230807,154100,187552230,5910,5910,5910,5910,0
|
|
20230807,154000,187552230,5910,5910,5910,5910,0
|
|
20230807,153900,187552230,5910,5910,5910,5910,0
|
|
20230807,153800,187552230,5910,5910,5910,5910,0
|
|
20230807,153700,187552230,5910,5910,5910,5910,0
|
|
20230807,153600,187552230,5910,5910,5910,5910,0
|
|
20230807,153500,187552230,5910,5910,5910,5910,0
|
|
20230807,153400,187552230,5910,5910,5910,5910,0
|
|
20230807,153300,187552230,5910,5910,5910,5910,0
|
|
20230807,153200,187552230,5910,5910,5910,5910,0
|
|
20230807,153100,187552230,5910,5910,5910,5910,0
|
|
20230807,153000,187552230,5910,5910,5910,5910,3036
|
|
20230807,152900,169609470,5860,5860,5860,5860,0
|
|
20230807,152800,169609470,5860,5860,5860,5860,0
|
|
20230807,152700,169609470,5860,5860,5860,5860,0
|
|
20230807,152600,169609470,5860,5860,5860,5860,0
|
|
20230807,152500,169609470,5860,5860,5860,5860,0
|
|
20230807,152400,169609470,5860,5860,5860,5860,0
|
|
20230807,152300,169609470,5860,5860,5860,5860,0
|
|
20230807,152200,169609470,5860,5860,5860,5860,0
|
|
20230807,152100,169609470,5860,5860,5860,5860,0
|
|
20230807,152000,169609470,5860,5860,5860,5860,0
|
|
20230807,151900,169609470,5860,5860,5860,5860,0
|
|
20230807,151800,169609470,5860,5860,5860,5860,0
|
|
20230807,151700,169609470,5860,5860,5860,5860,0
|
|
20230807,151600,169609470,5860,5860,5860,5860,0
|
|
20230807,151500,169609470,5860,5860,5860,5860,50
|
|
20230807,151400,169316470,5890,5890,5890,5890,0
|
|
20230807,151300,169316470,5890,5890,5890,5890,2
|
|
20230807,151200,169304690,5890,5890,5890,5890,0
|
|
20230807,151100,169304690,5890,5890,5890,5890,0
|
|
20230807,151000,169304690,5890,5890,5890,5890,0
|
|
20230807,150900,169304690,5890,5890,5890,5890,0
|
|
20230807,150800,169304690,5890,5890,5890,5890,0
|
|
20230807,150700,169304690,5890,5890,5890,5890,84
|
|
20230807,150600,168809930,5880,5880,5880,5880,0
|
|
20230807,150500,168809930,5880,5880,5880,5880,0
|
|
20230807,150400,168809930,5880,5880,5880,5880,0
|
|
20230807,150300,168809930,5880,5880,5880,5880,0
|
|
20230807,150200,168809930,5880,5880,5880,5880,0
|
|
20230807,150100,168809930,5880,5870,5880,5870,4
|
|
20230807,150000,168786430,5860,5860,5860,5860,0
|
|
20230807,145900,168786430,5860,5860,5860,5860,203
|
|
20230807,145800,167596850,5850,5850,5850,5850,5
|
|
20230807,145700,167567600,5860,5840,5860,5840,1743
|
|
20230807,145600,157387820,5840,5840,5840,5840,17
|
|
20230807,145500,157288540,5850,5850,5850,5850,0
|
|
20230807,145400,157288540,5850,5850,5850,5850,0
|
|
20230807,145300,157288540,5850,5850,5850,5850,5
|
|
20230807,145200,157259290,5840,5840,5850,5790,1797
|
|
20230807,145100,146818110,5810,5820,5820,5810,300
|
|
20230807,145000,145074490,5810,5830,5830,5810,1000
|
|
20230807,144900,139254800,5840,5840,5840,5840,0
|
|
20230807,144800,139254800,5840,5840,5840,5840,0
|
|
20230807,144700,139254800,5840,5840,5840,5840,171
|
|
20230807,144600,138256160,5840,5840,5840,5840,0
|
|
20230807,144500,138256160,5840,5840,5840,5840,0
|
|
20230807,144400,138256160,5840,5840,5840,5840,88
|
|
20230807,144300,137742240,5840,5840,5840,5840,0
|
|
20230807,144200,137742240,5840,5840,5840,5840,0
|
|
20230807,144100,137742240,5840,5840,5840,5840,0
|
|
20230807,144000,137742240,5840,5840,5840,5840,200
|
|
20230807,143900,136574240,5850,5850,5850,5850,0
|
|
20230807,143800,136574240,5850,5850,5850,5850,0
|
|
20230807,143700,136574240,5850,5850,5850,5850,15
|
|
20230807,143600,136486490,5850,5850,5850,5850,0
|
|
20230807,143500,136486490,5850,5850,5850,5850,0
|
|
20230807,143400,136486490,5850,5850,5850,5850,50
|
|
20230807,143300,136193990,5850,5850,5850,5850,0
|
|
20230807,143200,136193990,5850,5850,5850,5850,328
|
|
20230807,143100,134275190,5850,5850,5850,5850,350
|
|
20230807,143000,132227690,5850,5850,5850,5850,0
|
|
20230807,142900,132227690,5850,5850,5850,5850,0
|
|
20230807,142800,132227690,5850,5850,5850,5850,0
|
|
20230807,142700,132227690,5850,5850,5850,5850,0
|
|
20230807,142600,132227690,5850,5850,5850,5850,0
|
|
20230807,142500,132227690,5850,5850,5850,5850,200
|
|
20230807,142400,131057690,5860,5860,5860,5860,0
|
|
20230807,142300,131057690,5860,5860,5860,5860,0
|
|
20230807,142200,131057690,5860,5860,5860,5860,0
|
|
20230807,142100,131057690,5860,5860,5860,5860,0
|
|
20230807,142000,131057690,5860,5850,5860,5820,935
|
|
20230807,141900,125609900,5850,5850,5850,5850,13
|
|
20230807,141800,125533850,5840,5840,5840,5840,0
|
|
20230807,141700,125533850,5840,5840,5840,5840,0
|
|
20230807,141600,125533850,5840,5850,5850,5840,156
|
|
20230807,141500,124622430,5870,5870,5870,5870,1
|
|
20230807,141400,124616560,5870,5860,5870,5860,30
|
|
20230807,141300,124440590,5850,5850,5850,5850,0
|
|
20230807,141200,124440590,5850,5850,5850,5850,0
|
|
20230807,141100,124440590,5850,5860,5860,5850,363
|
|
20230807,141000,122315580,5870,5870,5870,5870,0
|
|
20230807,140900,122315580,5870,5870,5870,5870,0
|
|
20230807,140800,122315580,5870,5870,5870,5870,0
|
|
20230807,140700,122315580,5870,5870,5870,5870,0
|
|
20230807,140600,122315580,5870,5870,5870,5870,0
|
|
20230807,140500,122315580,5870,5870,5870,5870,0
|
|
20230807,140400,122315580,5870,5870,5870,5870,0
|
|
20230807,140300,122315580,5870,5870,5870,5870,27
|
|
20230807,140200,122157090,5860,5860,5860,5860,0
|
|
20230807,140100,122157090,5860,5860,5860,5860,0
|
|
20230807,140000,122157090,5860,5860,5860,5860,54
|
|
20230807,135900,121840650,5860,5860,5860,5860,0
|
|
20230807,135800,121840650,5860,5860,5860,5860,0
|
|
20230807,135700,121840650,5860,5860,5860,5860,0
|
|
20230807,135600,121840650,5860,5860,5860,5860,10
|
|
20230807,135500,121782050,5850,5850,5850,5850,0
|
|
20230807,135400,121782050,5850,5850,5850,5850,59
|
|
20230807,135300,121436900,5850,5850,5850,5850,477
|
|
20230807,135200,118646450,5850,5850,5850,5850,2
|
|
20230807,135100,118634750,5860,5860,5860,5860,0
|
|
20230807,135000,118634750,5860,5860,5860,5860,0
|
|
20230807,134900,118634750,5860,5870,5870,5860,278
|
|
20230807,134800,117005660,5860,5860,5860,5860,485
|
|
20230807,134700,114163560,5860,5860,5860,5860,4
|
|
20230807,134600,114140120,5880,5880,5880,5880,1
|
|
20230807,134500,114134240,5890,5890,5890,5890,0
|
|
20230807,134400,114134240,5890,5890,5890,5890,0
|
|
20230807,134300,114134240,5890,5890,5890,5890,0
|
|
20230807,134200,114134240,5890,5890,5890,5890,0
|
|
20230807,134100,114134240,5890,5890,5890,5890,0
|
|
20230807,134000,114134240,5890,5890,5890,5890,0
|
|
20230807,133900,114134240,5890,5890,5890,5890,0
|
|
20230807,133800,114134240,5890,5890,5890,5890,0
|
|
20230807,133700,114134240,5890,5890,5890,5890,0
|
|
20230807,133600,114134240,5890,5890,5890,5890,1
|
|
20230807,133500,114128350,5850,5850,5850,5850,0
|
|
20230807,133400,114128350,5850,5850,5850,5850,0
|
|
20230807,133300,114128350,5850,5850,5850,5850,1
|
|
20230807,133200,114122500,5850,5850,5850,5850,0
|
|
20230807,133100,114122500,5850,5850,5850,5850,70
|
|
20230807,133000,113713000,5860,5860,5860,5860,0
|
|
20230807,132900,113713000,5860,5860,5860,5860,0
|
|
20230807,132800,113713000,5860,5860,5860,5860,0
|
|
20230807,132700,113713000,5860,5860,5860,5860,0
|
|
20230807,132600,113713000,5860,5860,5860,5860,0
|
|
20230807,132500,113713000,5860,5860,5860,5860,0
|
|
20230807,132400,113713000,5860,5860,5860,5860,0
|
|
20230807,132300,113713000,5860,5860,5860,5860,0
|
|
20230807,132200,113713000,5860,5860,5860,5860,82
|
|
20230807,132100,113232480,5860,5860,5860,5860,0
|
|
20230807,132000,113232480,5860,5860,5860,5860,0
|
|
20230807,131900,113232480,5860,5860,5860,5860,127
|
|
20230807,131800,112488260,5860,5860,5860,5860,0
|
|
20230807,131700,112488260,5860,5860,5860,5860,173
|
|
20230807,131600,111474480,5900,5900,5900,5900,0
|
|
20230807,131500,111474480,5900,5900,5900,5900,0
|
|
20230807,131400,111474480,5900,5900,5900,5900,0
|
|
20230807,131300,111474480,5900,5900,5900,5900,0
|
|
20230807,131200,111474480,5900,5900,5900,5900,0
|
|
20230807,131100,111474480,5900,5900,5900,5900,1
|
|
20230807,131000,111468580,5860,5860,5860,5860,0
|
|
20230807,130900,111468580,5860,5860,5860,5860,0
|
|
20230807,130800,111468580,5860,5860,5860,5860,0
|
|
20230807,130700,111468580,5860,5860,5860,5860,0
|
|
20230807,130600,111468580,5860,5860,5860,5860,20
|
|
20230807,130500,111351380,5860,5860,5860,5860,0
|
|
20230807,130400,111351380,5860,5860,5860,5860,0
|
|
20230807,130300,111351380,5860,5860,5860,5860,0
|
|
20230807,130200,111351380,5860,5860,5860,5860,0
|
|
20230807,130100,111351380,5860,5860,5860,5860,610
|
|
20230807,130000,107776780,5860,5860,5860,5860,0
|
|
20230807,125900,107776780,5860,5860,5860,5860,0
|
|
20230807,125800,107776780,5860,5870,5870,5860,435
|
|
20230807,125700,105225980,5900,5900,5900,5900,0
|
|
20230807,125600,105225980,5900,5900,5900,5900,0
|
|
20230807,125500,105225980,5900,5900,5900,5900,0
|
|
20230807,125400,105225980,5900,5900,5900,5900,0
|
|
20230807,125300,105225980,5900,5900,5900,5900,0
|
|
20230807,125200,105225980,5900,5900,5900,5900,0
|
|
20230807,125100,105225980,5900,5900,5900,5900,0
|
|
20230807,125000,105225980,5900,5900,5900,5900,0
|
|
20230807,124900,105225980,5900,5900,5900,5900,0
|
|
20230807,124800,105225980,5900,5900,5900,5900,0
|
|
20230807,124700,105225980,5900,5900,5900,5900,0
|
|
20230807,124600,105225980,5900,5900,5900,5900,0
|
|
20230807,124500,105225980,5900,5900,5900,5900,0
|
|
20230807,124400,105225980,5900,5900,5900,5900,0
|
|
20230807,124300,105225980,5900,5900,5900,5900,0
|
|
20230807,124200,105225980,5900,5900,5900,5900,0
|
|
20230807,124100,105225980,5900,5900,5900,5900,0
|
|
20230807,124000,105225980,5900,5900,5900,5900,0
|
|
20230807,123900,105225980,5900,5880,5900,5860,142
|
|
20230807,123800,104393660,5910,5910,5910,5910,0
|
|
20230807,123700,104393660,5910,5910,5910,5910,0
|
|
20230807,123600,104393660,5910,5910,5910,5910,0
|
|
20230807,123500,104393660,5910,5910,5910,5910,0
|
|
20230807,123400,104393660,5910,5910,5910,5910,0
|
|
20230807,123300,104393660,5910,5910,5910,5910,0
|
|
20230807,123200,104393660,5910,5910,5910,5910,0
|
|
20230807,123100,104393660,5910,5910,5910,5910,0
|
|
20230807,123000,104393660,5910,5910,5910,5910,0
|
|
20230807,122900,104393660,5910,5910,5910,5910,0
|
|
20230807,122800,104393660,5910,5910,5910,5910,0
|
|
20230807,122700,104393660,5910,5910,5910,5910,0
|
|
20230807,122600,104393660,5910,5910,5910,5910,0
|
|
20230807,122500,104393660,5910,5910,5910,5910,100
|
|
20230807,122400,103802660,5870,5870,5870,5870,0
|
|
20230807,122300,103802660,5870,5870,5870,5870,0
|
|
20230807,122200,103802660,5870,5870,5870,5870,0
|
|
20230807,122100,103802660,5870,5870,5870,5870,0
|
|
20230807,122000,103802660,5870,5870,5870,5870,2
|
|
20230807,121900,103790920,5870,5870,5870,5870,0
|
|
20230807,121800,103790920,5870,5870,5870,5870,91
|
|
20230807,121700,103256750,5870,5870,5870,5870,0
|
|
20230807,121600,103256750,5870,5870,5870,5870,0
|
|
20230807,121500,103256750,5870,5870,5870,5870,0
|
|
20230807,121400,103256750,5870,5870,5870,5870,0
|
|
20230807,121300,103256750,5870,5870,5870,5870,0
|
|
20230807,121200,103256750,5870,5870,5870,5870,0
|
|
20230807,121100,103256750,5870,5870,5870,5870,0
|
|
20230807,121000,103256750,5870,5870,5870,5870,0
|
|
20230807,120900,103256750,5870,5870,5870,5870,0
|
|
20230807,120800,103256750,5870,5880,5880,5870,341
|
|
20230807,120700,101255020,5870,5870,5870,5870,168
|
|
20230807,120600,100268860,5860,5860,5860,5860,0
|
|
20230807,120500,100268860,5860,5860,5860,5860,0
|
|
20230807,120400,100268860,5860,5890,5890,5860,270
|
|
20230807,120300,98679630,5890,5890,5890,5890,0
|
|
20230807,120200,98679630,5890,5890,5890,5890,0
|
|
20230807,120100,98679630,5890,5910,5910,5890,2
|
|
20230807,120000,98667830,5910,5910,5910,5910,0
|
|
20230807,115900,98667830,5910,5910,5910,5910,0
|
|
20230807,115800,98667830,5910,5910,5910,5910,0
|
|
20230807,115700,98667830,5910,5910,5910,5910,0
|
|
20230807,115600,98667830,5910,5910,5910,5910,0
|
|
20230807,115500,98667830,5910,5910,5910,5910,0
|
|
20230807,115400,98667830,5910,5910,5910,5910,0
|
|
20230807,115300,98667830,5910,5910,5910,5910,2
|
|
20230807,115200,98656010,5890,5890,5890,5890,0
|
|
20230807,115100,98656010,5890,5890,5890,5890,0
|
|
20230807,115000,98656010,5890,5890,5890,5890,0
|
|
20230807,114900,98656010,5890,5890,5890,5890,0
|
|
20230807,114800,98656010,5890,5890,5890,5890,10
|
|
20230807,114700,98597110,5890,5890,5890,5890,0
|
|
20230807,114600,98597110,5890,5890,5890,5890,0
|
|
20230807,114500,98597110,5890,5890,5890,5890,0
|
|
20230807,114400,98597110,5890,5890,5890,5890,0
|
|
20230807,114300,98597110,5890,5890,5890,5890,0
|
|
20230807,114200,98597110,5890,5890,5890,5890,0
|
|
20230807,114100,98597110,5890,5890,5890,5890,0
|
|
20230807,114000,98597110,5890,5890,5890,5890,0
|
|
20230807,113900,98597110,5890,5890,5890,5890,0
|
|
20230807,113800,98597110,5890,5890,5890,5890,0
|
|
20230807,113700,98597110,5890,5890,5890,5890,0
|
|
20230807,113600,98597110,5890,5890,5890,5890,0
|
|
20230807,113500,98597110,5890,5890,5890,5890,47
|
|
20230807,113400,98320280,5890,5890,5890,5890,1
|
|
20230807,113300,98314390,5910,5910,5910,5910,0
|
|
20230807,113200,98314390,5910,5910,5910,5910,0
|
|
20230807,113100,98314390,5910,5910,5910,5910,2
|
|
20230807,113000,98302570,5910,5910,5910,5910,1
|
|
20230807,112900,98296660,5910,5910,5910,5910,0
|
|
20230807,112800,98296660,5910,5910,5910,5910,5
|
|
20230807,112700,98267110,5910,5910,5910,5910,47
|
|
20230807,112600,97989340,5910,5910,5910,5910,52
|
|
20230807,112500,97682020,5920,5920,5920,5920,10
|
|
20230807,112400,97622820,5910,5910,5910,5910,1
|
|
20230807,112300,97616910,5910,5910,5910,5910,1
|
|
20230807,112200,97611000,5910,5910,5910,5910,65
|
|
20230807,112100,97226850,5920,5920,5920,5920,0
|
|
20230807,112000,97226850,5920,5920,5920,5920,0
|
|
20230807,111900,97226850,5920,5920,5920,5920,16
|
|
20230807,111800,97132130,5920,5920,5920,5920,0
|
|
20230807,111700,97132130,5920,5920,5920,5920,0
|
|
20230807,111600,97132130,5920,5920,5920,5920,0
|
|
20230807,111500,97132130,5920,5920,5920,5920,1
|
|
20230807,111400,97126210,5920,5920,5920,5920,0
|
|
20230807,111300,97126210,5920,5910,5920,5910,499
|
|
20230807,111200,94172680,5870,5870,5870,5870,0
|
|
20230807,111100,94172680,5870,5870,5870,5870,0
|
|
20230807,111000,94172680,5870,5870,5870,5870,0
|
|
20230807,110900,94172680,5870,5870,5870,5870,0
|
|
20230807,110800,94172680,5870,5870,5870,5870,50
|
|
20230807,110700,93879180,5870,5870,5870,5870,0
|
|
20230807,110600,93879180,5870,5880,5880,5870,100
|
|
20230807,110500,93291880,5900,5900,5900,5900,0
|
|
20230807,110400,93291880,5900,5900,5900,5900,168
|
|
20230807,110300,92300680,5900,5900,5900,5900,10
|
|
20230807,110200,92241680,5900,5900,5900,5900,1
|
|
20230807,110100,92235780,5890,5860,5890,5860,13
|
|
20230807,110000,92159420,5860,5860,5860,5860,0
|
|
20230807,105900,92159420,5860,5860,5860,5860,0
|
|
20230807,105800,92159420,5860,5860,5860,5860,0
|
|
20230807,105700,92159420,5860,5860,5860,5860,0
|
|
20230807,105600,92159420,5860,5820,5860,5820,501
|
|
20230807,105500,89243560,5860,5860,5860,5860,0
|
|
20230807,105400,89243560,5860,5850,5860,5850,2
|
|
20230807,105300,89231850,5810,5820,5820,5810,500
|
|
20230807,105200,86325300,5870,5870,5870,5870,0
|
|
20230807,105100,86325300,5870,5870,5870,5870,0
|
|
20230807,105000,86325300,5870,5870,5870,5870,0
|
|
20230807,104900,86325300,5870,5870,5870,5870,0
|
|
20230807,104800,86325300,5870,5870,5870,5870,0
|
|
20230807,104700,86325300,5870,5870,5870,5870,10
|
|
20230807,104600,86266600,5870,5870,5870,5870,1
|
|
20230807,104500,86260730,5830,5830,5830,5830,100
|
|
20230807,104400,85677730,5830,5830,5830,5830,0
|
|
20230807,104300,85677730,5830,5850,5850,5830,1000
|
|
20230807,104200,79844510,5890,5880,5890,5880,28
|
|
20230807,104100,79679620,5890,5890,5890,5890,0
|
|
20230807,104000,79679620,5890,5890,5890,5890,0
|
|
20230807,103900,79679620,5890,5890,5890,5890,0
|
|
20230807,103800,79679620,5890,5890,5890,5890,0
|
|
20230807,103700,79679620,5890,5880,5890,5880,13
|
|
20230807,103600,79603080,5880,5880,5880,5880,80
|
|
20230807,103500,79132680,5880,5880,5880,5880,1
|
|
20230807,103400,79126800,5850,5880,5880,5850,251
|
|
20230807,103300,77658010,5900,5900,5900,5890,5
|
|
20230807,103200,77628520,5910,5870,5910,5870,542
|
|
20230807,103100,74446040,5860,5860,5860,5860,0
|
|
20230807,103000,74446040,5860,5860,5860,5860,0
|
|
20230807,102900,74446040,5860,5860,5860,5860,0
|
|
20230807,102800,74446040,5860,5860,5860,5860,89
|
|
20230807,102700,73924500,5850,5850,5850,5850,0
|
|
20230807,102600,73924500,5850,5850,5850,5850,0
|
|
20230807,102500,73924500,5850,5860,5860,5850,300
|
|
20230807,102400,72168920,5870,5860,5870,5860,3
|
|
20230807,102300,72151320,5850,5900,5900,5800,1034
|
|
20230807,102200,66120610,5900,5900,5900,5900,0
|
|
20230807,102100,66120610,5900,5900,5900,5900,100
|
|
20230807,102000,65530610,5900,5900,5900,5900,0
|
|
20230807,101900,65530610,5900,5900,5900,5900,1
|
|
20230807,101800,65524710,5860,5860,5860,5860,0
|
|
20230807,101700,65524710,5860,5870,5870,5860,500
|
|
20230807,101600,62593580,5870,5870,5870,5870,0
|
|
20230807,101500,62593580,5870,5870,5870,5870,0
|
|
20230807,101400,62593580,5870,5870,5870,5870,0
|
|
20230807,101300,62593580,5870,5880,5900,5870,19
|
|
20230807,101200,62481850,5870,5870,5870,5870,1131
|
|
20230807,101100,55842880,5870,5870,5870,5870,1
|
|
20230807,101000,55837010,5870,5870,5870,5870,0
|
|
20230807,100900,55837010,5870,5860,5870,5860,3
|
|
20230807,100800,55819420,5800,5850,5860,5800,85
|
|
20230807,100700,55324370,5850,5850,5850,5850,0
|
|
20230807,100600,55324370,5850,5850,5850,5850,7
|
|
20230807,100500,55283420,5810,5810,5810,5810,0
|
|
20230807,100400,55283420,5810,5810,5810,5810,0
|
|
20230807,100300,55283420,5810,5810,5810,5810,5
|
|
20230807,100200,55254370,5800,5800,5800,5800,0
|
|
20230807,100100,55254370,5800,5820,5820,5800,600
|
|
20230807,100000,51769990,5850,5850,5850,5850,0
|
|
20230807,095900,51769990,5850,5850,5850,5850,0
|
|
20230807,095800,51769990,5850,5850,5850,5850,0
|
|
20230807,095700,51769990,5850,5850,5850,5850,0
|
|
20230807,095600,51769990,5850,5850,5850,5850,0
|
|
20230807,095500,51769990,5850,5850,5850,5850,19
|
|
20230807,095400,51658840,5810,5810,5810,5810,0
|
|
20230807,095300,51658840,5810,5850,5850,5800,500
|
|
20230807,095200,48748620,5870,5870,5870,5870,0
|
|
20230807,095100,48748620,5870,5870,5870,5870,0
|
|
20230807,095000,48748620,5870,5870,5870,5870,0
|
|
20230807,094900,48748620,5870,5860,5870,5810,729
|
|
20230807,094800,44482170,5860,5860,5860,5860,0
|
|
20230807,094700,44482170,5860,5840,5860,5840,989
|
|
20230807,094600,38706150,5840,5840,5840,5840,323
|
|
20230807,094500,36819830,5840,5840,5840,5840,54
|
|
20230807,094400,36504470,5810,5810,5810,5810,0
|
|
20230807,094300,36504470,5810,5810,5810,5810,200
|
|
20230807,094200,35342470,5810,5840,5840,5810,72
|
|
20230807,094100,34923640,5840,5800,5840,5800,607
|
|
20230807,094000,31379360,5790,5790,5790,5790,78
|
|
20230807,093900,30927740,5790,5790,5790,5790,1
|
|
20230807,093800,30921950,5800,5810,5810,5790,1031
|
|
20230807,093700,24946270,5840,5840,5840,5830,27
|
|
20230807,093600,24788650,5840,5840,5840,5840,0
|
|
20230807,093500,24788650,5840,5840,5840,5840,0
|
|
20230807,093400,24788650,5840,5840,5840,5840,0
|
|
20230807,093300,24788650,5840,5840,5840,5840,1
|
|
20230807,093200,24782810,5850,5800,5850,5800,35
|
|
20230807,093100,24579710,5800,5800,5800,5800,4
|
|
20230807,093000,24556510,5800,5810,5810,5800,333
|
|
20230807,092900,22624780,5810,5810,5810,5810,0
|
|
20230807,092800,22624780,5810,5810,5810,5810,0
|
|
20230807,092700,22624780,5810,5810,5810,5810,0
|
|
20230807,092600,22624780,5810,5870,5870,5810,601
|
|
20230807,092500,19129530,5870,5870,5870,5870,0
|
|
20230807,092400,19129530,5870,5870,5870,5870,0
|
|
20230807,092300,19129530,5870,5870,5870,5870,1
|
|
20230807,092200,19123660,5890,5890,5890,5890,0
|
|
20230807,092100,19123660,5890,5890,5890,5890,0
|
|
20230807,092000,19123660,5890,5890,5890,5890,0
|
|
20230807,091900,19123660,5890,5890,5890,5890,0
|
|
20230807,091800,19123660,5890,5890,5890,5890,0
|
|
20230807,091700,19123660,5890,5850,5890,5850,171
|
|
20230807,091600,18123270,5850,5870,5870,5850,5
|
|
20230807,091500,18093990,5890,5890,5890,5890,5
|
|
20230807,091400,18064540,5880,5880,5880,5880,170
|
|
20230807,091300,17064940,5900,5900,5900,5900,0
|
|
20230807,091200,17064940,5900,5900,5900,5900,78
|
|
20230807,091100,16604740,5900,5900,5900,5880,52
|
|
20230807,091000,16297970,5900,5880,5900,5880,200
|
|
20230807,090900,15118580,5870,5870,5870,5870,0
|
|
20230807,090800,15118580,5870,5870,5870,5870,21
|
|
20230807,090700,14995310,5850,5850,5850,5850,70
|
|
20230807,090600,14585810,5850,5850,5850,5850,0
|
|
20230807,090500,14585810,5850,5850,5850,5850,840
|
|
20230807,090400,9671810,5850,5850,5850,5850,0
|
|
20230807,090300,9671810,5850,5820,5850,5820,51
|
|
20230807,090200,9374960,5820,5840,5840,5820,469
|
|
20230807,090100,6640160,5850,5850,5850,5850,921
|
|
20230807,090000,1252310,5850,5900,5900,5850,213
|