676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,201300,353769280,5800,5800,5800,5800,3501
|
|
20230809,201200,353769280,5800,5800,5800,5800,0
|
|
20230809,201100,353769280,5800,5800,5800,5800,0
|
|
20230809,201000,353769280,5800,5800,5800,5800,0
|
|
20230809,200900,353769280,5800,5800,5800,5800,0
|
|
20230809,200800,353769280,5800,5800,5800,5800,0
|
|
20230809,200700,353769280,5800,5800,5800,5800,0
|
|
20230809,200600,353769280,5800,5800,5800,5800,0
|
|
20230809,200500,353769280,5800,5800,5800,5800,0
|
|
20230809,200400,353769280,5800,5800,5800,5800,0
|
|
20230809,200300,353769280,5800,5800,5800,5800,0
|
|
20230809,200200,353769280,5800,5800,5800,5800,0
|
|
20230809,200100,353769280,5800,5800,5800,5800,0
|
|
20230809,200000,353769280,5800,5800,5800,5800,0
|
|
20230809,195900,353769280,5800,5800,5800,5800,0
|
|
20230809,195800,353769280,5800,5800,5800,5800,0
|
|
20230809,195700,353769280,5800,5800,5800,5800,0
|
|
20230809,195600,353769280,5800,5800,5800,5800,0
|
|
20230809,195500,353769280,5800,5800,5800,5800,0
|
|
20230809,195400,353769280,5800,5800,5800,5800,0
|
|
20230809,195300,353769280,5800,5800,5800,5800,0
|
|
20230809,195200,353769280,5800,5800,5800,5800,0
|
|
20230809,195100,353769280,5800,5800,5800,5800,0
|
|
20230809,195000,353769280,5800,5800,5800,5800,0
|
|
20230809,194900,353769280,5800,5800,5800,5800,0
|
|
20230809,194800,353769280,5800,5800,5800,5800,0
|
|
20230809,194700,353769280,5800,5800,5800,5800,0
|
|
20230809,194600,353769280,5800,5800,5800,5800,0
|
|
20230809,194500,353769280,5800,5800,5800,5800,0
|
|
20230809,194400,353769280,5800,5800,5800,5800,0
|
|
20230809,194300,353769280,5800,5800,5800,5800,3501
|
|
20230809,194200,353769280,5800,5800,5800,5800,0
|
|
20230809,194100,353769280,5800,5800,5800,5800,0
|
|
20230809,194000,353769280,5800,5800,5800,5800,0
|
|
20230809,193900,353769280,5800,5800,5800,5800,0
|
|
20230809,193800,353769280,5800,5800,5800,5800,0
|
|
20230809,193700,353769280,5800,5800,5800,5800,0
|
|
20230809,193600,353769280,5800,5800,5800,5800,0
|
|
20230809,193500,353769280,5800,5800,5800,5800,0
|
|
20230809,193400,353769280,5800,5800,5800,5800,0
|
|
20230809,193300,353769280,5800,5800,5800,5800,0
|
|
20230809,193200,353769280,5800,5800,5800,5800,0
|
|
20230809,193100,353769280,5800,5800,5800,5800,0
|
|
20230809,193000,353769280,5800,5800,5800,5800,0
|
|
20230809,192900,353769280,5800,5800,5800,5800,0
|
|
20230809,192800,353769280,5800,5800,5800,5800,0
|
|
20230809,192700,353769280,5800,5800,5800,5800,0
|
|
20230809,192600,353769280,5800,5800,5800,5800,0
|
|
20230809,192500,353769280,5800,5800,5800,5800,0
|
|
20230809,192400,353769280,5800,5800,5800,5800,0
|
|
20230809,192300,353769280,5800,5800,5800,5800,0
|
|
20230809,192200,353769280,5800,5800,5800,5800,0
|
|
20230809,192100,353769280,5800,5800,5800,5800,0
|
|
20230809,192000,353769280,5800,5800,5800,5800,0
|
|
20230809,191900,353769280,5800,5800,5800,5800,0
|
|
20230809,191800,353769280,5800,5800,5800,5800,0
|
|
20230809,191700,353769280,5800,5800,5800,5800,0
|
|
20230809,191600,353769280,5800,5800,5800,5800,0
|
|
20230809,191500,353769280,5800,5800,5800,5800,0
|
|
20230809,191400,353769280,5800,5800,5800,5800,0
|
|
20230809,191300,353769280,5800,5800,5800,5800,3501
|
|
20230809,191200,353769280,5800,5800,5800,5800,0
|
|
20230809,191100,353769280,5800,5800,5800,5800,0
|
|
20230809,191000,353769280,5800,5800,5800,5800,0
|
|
20230809,190900,353769280,5800,5800,5800,5800,0
|
|
20230809,190800,353769280,5800,5800,5800,5800,0
|
|
20230809,190700,353769280,5800,5800,5800,5800,0
|
|
20230809,190600,353769280,5800,5800,5800,5800,0
|
|
20230809,190500,353769280,5800,5800,5800,5800,0
|
|
20230809,190400,353769280,5800,5800,5800,5800,0
|
|
20230809,190300,353769280,5800,5800,5800,5800,0
|
|
20230809,190200,353769280,5800,5800,5800,5800,0
|
|
20230809,190100,353769280,5800,5800,5800,5800,0
|
|
20230809,190000,353769280,5800,5800,5800,5800,0
|
|
20230809,185900,353769280,5800,5800,5800,5800,0
|
|
20230809,185800,353769280,5800,5800,5800,5800,0
|
|
20230809,185700,353769280,5800,5800,5800,5800,0
|
|
20230809,185600,353769280,5800,5800,5800,5800,0
|
|
20230809,185500,353769280,5800,5800,5800,5800,0
|
|
20230809,185400,353769280,5800,5800,5800,5800,0
|
|
20230809,185300,353769280,5800,5800,5800,5800,0
|
|
20230809,185200,353769280,5800,5800,5800,5800,0
|
|
20230809,185100,353769280,5800,5800,5800,5800,0
|
|
20230809,185000,353769280,5800,5800,5800,5800,0
|
|
20230809,184900,353769280,5800,5800,5800,5800,0
|
|
20230809,184800,353769280,5800,5800,5800,5800,0
|
|
20230809,184700,353769280,5800,5800,5800,5800,0
|
|
20230809,184600,353769280,5800,5800,5800,5800,0
|
|
20230809,184500,353769280,5800,5800,5800,5800,0
|
|
20230809,184400,353769280,5800,5800,5800,5800,0
|
|
20230809,184300,353769280,5800,5800,5800,5800,3501
|
|
20230809,184200,353769280,5800,5800,5800,5800,0
|
|
20230809,184100,353769280,5800,5800,5800,5800,0
|
|
20230809,184000,353769280,5800,5800,5800,5800,0
|
|
20230809,183900,353769280,5800,5800,5800,5800,0
|
|
20230809,183800,353769280,5800,5800,5800,5800,0
|
|
20230809,183700,353769280,5800,5800,5800,5800,0
|
|
20230809,183600,353769280,5800,5800,5800,5800,0
|
|
20230809,183500,353769280,5800,5800,5800,5800,0
|
|
20230809,183400,353769280,5800,5800,5800,5800,0
|
|
20230809,183300,353769280,5800,5800,5800,5800,0
|
|
20230809,183200,353769280,5800,5800,5800,5800,0
|
|
20230809,183100,353769280,5800,5800,5800,5800,0
|
|
20230809,183000,353769280,5800,5800,5800,5800,0
|
|
20230809,182900,353769280,5800,5800,5800,5800,0
|
|
20230809,182800,353769280,5800,5800,5800,5800,0
|
|
20230809,182700,353769280,5800,5800,5800,5800,0
|
|
20230809,182600,353769280,5800,5800,5800,5800,0
|
|
20230809,182500,353769280,5800,5800,5800,5800,0
|
|
20230809,182400,353769280,5800,5800,5800,5800,0
|
|
20230809,182300,353769280,5800,5800,5800,5800,0
|
|
20230809,182200,353769280,5800,5800,5800,5800,0
|
|
20230809,182100,353769280,5800,5800,5800,5800,0
|
|
20230809,182000,353769280,5800,5800,5800,5800,0
|
|
20230809,181900,353769280,5800,5800,5800,5800,0
|
|
20230809,181800,353769280,5800,5800,5800,5800,0
|
|
20230809,181700,353769280,5800,5800,5800,5800,0
|
|
20230809,181600,353769280,5800,5800,5800,5800,0
|
|
20230809,181500,353769280,5800,5800,5800,5800,0
|
|
20230809,181400,353769280,5800,5800,5800,5800,0
|
|
20230809,181300,353769280,5800,5800,5800,5800,3501
|
|
20230809,181200,353769280,5800,5800,5800,5800,0
|
|
20230809,181100,353769280,5800,5800,5800,5800,0
|
|
20230809,181000,353769280,5800,5800,5800,5800,0
|
|
20230809,180900,353769280,5800,5800,5800,5800,0
|
|
20230809,180800,353769280,5800,5800,5800,5800,0
|
|
20230809,180700,353769280,5800,5800,5800,5800,0
|
|
20230809,180600,353769280,5800,5800,5800,5800,0
|
|
20230809,180500,353769280,5800,5800,5800,5800,0
|
|
20230809,180400,353769280,5800,5800,5800,5800,0
|
|
20230809,180300,353769280,5800,5800,5800,5800,0
|
|
20230809,180200,353769280,5800,5800,5800,5800,0
|
|
20230809,180100,353769280,5800,5800,5800,5800,0
|
|
20230809,180000,353769280,5800,5800,5800,5800,0
|
|
20230809,175900,353769280,5800,5800,5800,5800,0
|
|
20230809,175800,353769280,5800,5800,5800,5800,0
|
|
20230809,175700,353769280,5800,5800,5800,5800,0
|
|
20230809,175600,353769280,5800,5800,5800,5800,0
|
|
20230809,175500,353769280,5800,5800,5800,5800,0
|
|
20230809,175400,353769280,5800,5800,5800,5800,0
|
|
20230809,175300,353769280,5800,5800,5800,5800,0
|
|
20230809,175200,353769280,5800,5800,5800,5800,0
|
|
20230809,175100,353769280,5800,5800,5800,5800,0
|
|
20230809,175000,353769280,5800,5800,5800,5800,0
|
|
20230809,174900,353769280,5800,5800,5800,5800,0
|
|
20230809,174800,353769280,5800,5800,5800,5800,0
|
|
20230809,174700,353769280,5800,5800,5800,5800,0
|
|
20230809,174600,353769280,5800,5800,5800,5800,0
|
|
20230809,174500,353769280,5800,5800,5800,5800,0
|
|
20230809,174400,353769280,5800,5800,5800,5800,0
|
|
20230809,174300,353769280,5800,5800,5800,5800,3501
|
|
20230809,174200,353769280,5800,5800,5800,5800,0
|
|
20230809,174100,353769280,5800,5800,5800,5800,0
|
|
20230809,174000,353769280,5800,5800,5800,5800,0
|
|
20230809,173900,353769280,5800,5800,5800,5800,0
|
|
20230809,173800,353769280,5800,5800,5800,5800,0
|
|
20230809,173700,353769280,5800,5800,5800,5800,0
|
|
20230809,173600,353769280,5800,5800,5800,5800,0
|
|
20230809,173500,353769280,5800,5800,5800,5800,0
|
|
20230809,173400,353769280,5800,5800,5800,5800,0
|
|
20230809,173300,353769280,5800,5800,5800,5800,0
|
|
20230809,173200,353769280,5800,5800,5800,5800,0
|
|
20230809,173100,353769280,5800,5800,5800,5800,0
|
|
20230809,173000,353769280,5800,5800,5800,5800,0
|
|
20230809,172900,353769280,5800,5800,5800,5800,0
|
|
20230809,172800,353769280,5800,5800,5800,5800,0
|
|
20230809,172700,353769280,5800,5800,5800,5800,0
|
|
20230809,172600,353769280,5800,5800,5800,5800,0
|
|
20230809,172500,353769280,5800,5800,5800,5800,0
|
|
20230809,172400,353769280,5800,5800,5800,5800,0
|
|
20230809,172300,353769280,5800,5800,5800,5800,0
|
|
20230809,172200,353769280,5800,5800,5800,5800,0
|
|
20230809,172100,353769280,5800,5800,5800,5800,0
|
|
20230809,172000,353769280,5800,5800,5800,5800,0
|
|
20230809,171900,353769280,5800,5800,5800,5800,0
|
|
20230809,171800,353769280,5800,5800,5800,5800,0
|
|
20230809,171700,353769280,5800,5800,5800,5800,0
|
|
20230809,171600,353769280,5800,5800,5800,5800,0
|
|
20230809,171500,353769280,5800,5800,5800,5800,0
|
|
20230809,171400,353769280,5800,5800,5800,5800,0
|
|
20230809,171300,353769280,5800,5800,5800,5800,3501
|
|
20230809,171200,353769280,5800,5800,5800,5800,0
|
|
20230809,171100,353769280,5800,5800,5800,5800,0
|
|
20230809,171000,353769280,5800,5800,5800,5800,0
|
|
20230809,170900,353769280,5800,5800,5800,5800,0
|
|
20230809,170800,353769280,5800,5800,5800,5800,0
|
|
20230809,170700,353769280,5800,5800,5800,5800,0
|
|
20230809,170600,353769280,5800,5800,5800,5800,0
|
|
20230809,170500,353769280,5800,5800,5800,5800,0
|
|
20230809,170400,353769280,5800,5800,5800,5800,0
|
|
20230809,170300,353769280,5800,5800,5800,5800,0
|
|
20230809,170200,353769280,5800,5800,5800,5800,0
|
|
20230809,170100,353769280,5800,5800,5800,5800,0
|
|
20230809,170000,353769280,5800,5800,5800,5800,0
|
|
20230809,165900,353769280,5800,5800,5800,5800,0
|
|
20230809,165800,353769280,5800,5800,5800,5800,0
|
|
20230809,165700,353769280,5800,5800,5800,5800,0
|
|
20230809,165600,353769280,5800,5800,5800,5800,0
|
|
20230809,165500,353769280,5800,5800,5800,5800,0
|
|
20230809,165400,353769280,5800,5800,5800,5800,0
|
|
20230809,165300,353769280,5800,5800,5800,5800,0
|
|
20230809,165200,353769280,5800,5800,5800,5800,0
|
|
20230809,165100,353769280,5800,5800,5800,5800,0
|
|
20230809,165000,353769280,5800,5800,5800,5800,0
|
|
20230809,164900,353769280,5800,5800,5800,5800,0
|
|
20230809,164800,353769280,5800,5800,5800,5800,0
|
|
20230809,164700,353769280,5800,5800,5800,5800,0
|
|
20230809,164600,353769280,5800,5800,5800,5800,0
|
|
20230809,164500,353769280,5800,5800,5800,5800,0
|
|
20230809,164400,353769280,5800,5800,5800,5800,0
|
|
20230809,164300,353769280,5800,5800,5800,5800,3501
|
|
20230809,164200,353769280,5800,5800,5800,5800,0
|
|
20230809,164100,353769280,5800,5800,5800,5800,0
|
|
20230809,164000,353769280,5800,5800,5800,5800,0
|
|
20230809,163900,353769280,5800,5800,5800,5800,0
|
|
20230809,163800,353769280,5800,5800,5800,5800,0
|
|
20230809,163700,353769280,5800,5800,5800,5800,0
|
|
20230809,163600,353769280,5800,5800,5800,5800,0
|
|
20230809,163500,353769280,5800,5800,5800,5800,0
|
|
20230809,163400,353769280,5800,5800,5800,5800,0
|
|
20230809,163300,353769280,5800,5800,5800,5800,0
|
|
20230809,163200,353769280,5800,5800,5800,5800,0
|
|
20230809,163100,353769280,5800,5800,5800,5800,0
|
|
20230809,163000,353769280,5800,5800,5800,5800,0
|
|
20230809,162900,353769280,5800,5800,5800,5800,0
|
|
20230809,162800,353769280,5800,5800,5800,5800,0
|
|
20230809,162700,353769280,5800,5800,5800,5800,0
|
|
20230809,162600,353769280,5800,5800,5800,5800,0
|
|
20230809,162500,353769280,5800,5800,5800,5800,0
|
|
20230809,162400,353769280,5800,5800,5800,5800,0
|
|
20230809,162300,353769280,5800,5800,5800,5800,0
|
|
20230809,162200,353769280,5800,5800,5800,5800,0
|
|
20230809,162100,353769280,5800,5800,5800,5800,0
|
|
20230809,162000,353769280,5800,5800,5800,5800,0
|
|
20230809,161900,353769280,5800,5800,5800,5800,0
|
|
20230809,161800,353769280,5800,5800,5800,5800,0
|
|
20230809,161700,353769280,5800,5800,5800,5800,0
|
|
20230809,161600,353769280,5800,5800,5800,5800,0
|
|
20230809,161500,353769280,5800,5800,5800,5800,0
|
|
20230809,161400,353769280,5800,5800,5800,5800,0
|
|
20230809,161300,353769280,5800,5800,5800,5800,3501
|
|
20230809,161200,353769280,5800,5800,5800,5800,0
|
|
20230809,161100,353769280,5800,5800,5800,5800,0
|
|
20230809,161000,353769280,5800,5800,5800,5800,0
|
|
20230809,160900,353769280,5800,5800,5800,5800,0
|
|
20230809,160800,353769280,5800,5800,5800,5800,0
|
|
20230809,160700,353769280,5800,5800,5800,5800,0
|
|
20230809,160600,353769280,5800,5800,5800,5800,0
|
|
20230809,160500,353769280,5800,5800,5800,5800,0
|
|
20230809,160400,353769280,5800,5800,5800,5800,0
|
|
20230809,160300,353769280,5800,5800,5800,5800,0
|
|
20230809,160200,353769280,5800,5800,5800,5800,0
|
|
20230809,160100,353769280,5800,5800,5800,5800,0
|
|
20230809,160000,353769280,5800,5800,5800,5800,0
|
|
20230809,155900,353769280,5800,5800,5800,5800,0
|
|
20230809,155800,353769280,5800,5800,5800,5800,0
|
|
20230809,155700,353769280,5800,5800,5800,5800,0
|
|
20230809,155600,353769280,5800,5800,5800,5800,0
|
|
20230809,155500,353769280,5800,5800,5800,5800,0
|
|
20230809,155400,353769280,5800,5800,5800,5800,0
|
|
20230809,155300,353769280,5800,5800,5800,5800,0
|
|
20230809,155200,353769280,5800,5800,5800,5800,0
|
|
20230809,155100,353769280,5800,5800,5800,5800,0
|
|
20230809,155000,353769280,5800,5800,5800,5800,0
|
|
20230809,154900,353769280,5800,5800,5800,5800,0
|
|
20230809,154800,353769280,5800,5800,5800,5800,0
|
|
20230809,154700,353769280,5800,5800,5800,5800,0
|
|
20230809,154600,353769280,5800,5800,5800,5800,0
|
|
20230809,154500,353769280,5800,5800,5800,5800,0
|
|
20230809,154400,353769280,5800,5800,5800,5800,0
|
|
20230809,154300,353769280,5800,5800,5800,5800,3501
|
|
20230809,154200,353769280,5800,5800,5800,5800,0
|
|
20230809,154100,353769280,5800,5800,5800,5800,0
|
|
20230809,154000,353769280,5800,5800,5800,5800,0
|
|
20230809,153900,353769280,5800,5800,5800,5800,0
|
|
20230809,153800,353769280,5800,5800,5800,5800,0
|
|
20230809,153700,353769280,5800,5800,5800,5800,0
|
|
20230809,153600,353769280,5800,5800,5800,5800,0
|
|
20230809,153500,353769280,5800,5800,5800,5800,0
|
|
20230809,153400,353769280,5800,5800,5800,5800,0
|
|
20230809,153300,353769280,5800,5800,5800,5800,0
|
|
20230809,153200,353769280,5800,5800,5800,5800,0
|
|
20230809,153100,353769280,5800,5800,5800,5800,0
|
|
20230809,153000,353769280,5800,5800,5800,5800,3501
|
|
20230809,152900,333463480,5800,5800,5800,5800,0
|
|
20230809,152800,333463480,5800,5800,5800,5800,0
|
|
20230809,152700,333463480,5800,5800,5800,5800,0
|
|
20230809,152600,333463480,5800,5800,5800,5800,0
|
|
20230809,152500,333463480,5800,5800,5800,5800,0
|
|
20230809,152400,333463480,5800,5800,5800,5800,0
|
|
20230809,152300,333463480,5800,5800,5800,5800,0
|
|
20230809,152200,333463480,5800,5800,5800,5800,0
|
|
20230809,152100,333463480,5800,5800,5800,5800,0
|
|
20230809,152000,333463480,5800,5800,5800,5800,0
|
|
20230809,151900,333463480,5800,5800,5800,5800,40
|
|
20230809,151800,333231480,5800,5800,5800,5800,0
|
|
20230809,151700,333231480,5800,5800,5800,5800,0
|
|
20230809,151600,333231480,5800,5800,5800,5800,0
|
|
20230809,151500,333231480,5800,5780,5800,5780,3
|
|
20230809,151400,333214100,5800,5800,5800,5800,0
|
|
20230809,151300,333214100,5800,5790,5800,5790,248
|
|
20230809,151200,331778100,5790,5790,5790,5790,10
|
|
20230809,151100,331720200,5800,5800,5800,5800,0
|
|
20230809,151000,331720200,5800,5800,5800,5800,0
|
|
20230809,150900,331720200,5800,5800,5800,5800,1
|
|
20230809,150800,331714400,5770,5770,5770,5770,0
|
|
20230809,150700,331714400,5770,5780,5780,5770,200
|
|
20230809,150600,330558850,5780,5780,5780,5780,0
|
|
20230809,150500,330558850,5780,5780,5780,5780,260
|
|
20230809,150400,329056050,5800,5780,5800,5780,51
|
|
20230809,150300,328761250,5800,5800,5800,5800,7
|
|
20230809,150200,328720650,5790,5790,5790,5790,188
|
|
20230809,150100,327632130,5790,5790,5790,5790,0
|
|
20230809,150000,327632130,5790,5790,5790,5790,0
|
|
20230809,145900,327632130,5790,5790,5790,5790,11
|
|
20230809,145800,327568440,5800,5800,5800,5800,0
|
|
20230809,145700,327568440,5800,5800,5800,5800,0
|
|
20230809,145600,327568440,5800,5800,5800,5800,708
|
|
20230809,145500,323462040,5800,5800,5800,5800,0
|
|
20230809,145400,323462040,5800,5800,5800,5800,0
|
|
20230809,145300,323462040,5800,5800,5800,5800,0
|
|
20230809,145200,323462040,5800,5800,5800,5800,0
|
|
20230809,145100,323462040,5800,5800,5800,5800,3
|
|
20230809,145000,323444640,5810,5810,5810,5810,0
|
|
20230809,144900,323444640,5810,5810,5810,5810,100
|
|
20230809,144800,322863640,5810,5810,5810,5810,0
|
|
20230809,144700,322863640,5810,5810,5810,5810,1400
|
|
20230809,144600,314729640,5790,5790,5790,5790,0
|
|
20230809,144500,314729640,5790,5790,5790,5790,0
|
|
20230809,144400,314729640,5790,5790,5790,5790,0
|
|
20230809,144300,314729640,5790,5790,5790,5790,10
|
|
20230809,144200,314671740,5780,5780,5780,5780,0
|
|
20230809,144100,314671740,5780,5780,5780,5780,0
|
|
20230809,144000,314671740,5780,5780,5780,5780,0
|
|
20230809,143900,314671740,5780,5780,5780,5780,30
|
|
20230809,143800,314498340,5770,5770,5770,5770,0
|
|
20230809,143700,314498340,5770,5780,5780,5770,967
|
|
20230809,143600,308910250,5780,5790,5790,5780,7
|
|
20230809,143500,308869780,5800,5800,5800,5800,0
|
|
20230809,143400,308869780,5800,5800,5800,5800,0
|
|
20230809,143300,308869780,5800,5800,5800,5800,0
|
|
20230809,143200,308869780,5800,5800,5800,5800,0
|
|
20230809,143100,308869780,5800,5800,5800,5800,0
|
|
20230809,143000,308869780,5800,5800,5800,5800,0
|
|
20230809,142900,308869780,5800,5800,5800,5800,1
|
|
20230809,142800,308863980,5800,5800,5800,5800,0
|
|
20230809,142700,308863980,5800,5800,5800,5800,0
|
|
20230809,142600,308863980,5800,5790,5800,5790,335
|
|
20230809,142500,306923210,5790,5800,5800,5790,49
|
|
20230809,142400,306639030,5810,5810,5810,5810,0
|
|
20230809,142300,306639030,5810,5810,5810,5810,0
|
|
20230809,142200,306639030,5810,5810,5810,5810,0
|
|
20230809,142100,306639030,5810,5810,5810,5810,85
|
|
20230809,142000,306145180,5820,5820,5820,5820,0
|
|
20230809,141900,306145180,5820,5820,5820,5820,0
|
|
20230809,141800,306145180,5820,5820,5820,5820,0
|
|
20230809,141700,306145180,5820,5800,5820,5800,1000
|
|
20230809,141600,300329340,5790,5790,5790,5790,40
|
|
20230809,141500,300097740,5780,5780,5780,5780,14
|
|
20230809,141400,300016820,5780,5780,5780,5780,25
|
|
20230809,141300,299872320,5780,5780,5780,5780,166
|
|
20230809,141200,298912840,5780,5780,5780,5780,193
|
|
20230809,141100,297797300,5780,5780,5780,5780,50
|
|
20230809,141000,297508300,5780,5780,5780,5780,472
|
|
20230809,140900,294780140,5800,5800,5800,5800,0
|
|
20230809,140800,294780140,5800,5800,5800,5800,1
|
|
20230809,140700,294774340,5780,5780,5780,5780,0
|
|
20230809,140600,294774340,5780,5780,5780,5780,0
|
|
20230809,140500,294774340,5780,5780,5780,5780,0
|
|
20230809,140400,294774340,5780,5780,5780,5780,33
|
|
20230809,140300,294583600,5800,5800,5800,5800,0
|
|
20230809,140200,294583600,5800,5800,5800,5800,0
|
|
20230809,140100,294583600,5800,5780,5800,5780,83
|
|
20230809,140000,294103840,5790,5790,5790,5790,0
|
|
20230809,135900,294103840,5790,5790,5790,5790,200
|
|
20230809,135800,292945840,5790,5790,5790,5790,0
|
|
20230809,135700,292945840,5790,5790,5790,5790,0
|
|
20230809,135600,292945840,5790,5790,5790,5790,0
|
|
20230809,135500,292945840,5790,5790,5790,5790,0
|
|
20230809,135400,292945840,5790,5790,5790,5790,0
|
|
20230809,135300,292945840,5790,5790,5790,5790,0
|
|
20230809,135200,292945840,5790,5790,5790,5790,0
|
|
20230809,135100,292945840,5790,5790,5790,5790,0
|
|
20230809,135000,292945840,5790,5790,5790,5790,0
|
|
20230809,134900,292945840,5790,5790,5790,5790,0
|
|
20230809,134800,292945840,5790,5790,5790,5790,52
|
|
20230809,134700,292644760,5790,5790,5790,5790,0
|
|
20230809,134600,292644760,5790,5790,5790,5790,0
|
|
20230809,134500,292644760,5790,5790,5790,5790,1
|
|
20230809,134400,292638970,5800,5800,5800,5800,151
|
|
20230809,134300,291763170,5820,5820,5820,5820,0
|
|
20230809,134200,291763170,5820,5820,5820,5820,0
|
|
20230809,134100,291763170,5820,5820,5820,5820,0
|
|
20230809,134000,291763170,5820,5820,5820,5820,0
|
|
20230809,133900,291763170,5820,5820,5820,5820,0
|
|
20230809,133800,291763170,5820,5820,5820,5820,0
|
|
20230809,133700,291763170,5820,5820,5820,5820,72
|
|
20230809,133600,291344130,5820,5820,5820,5820,0
|
|
20230809,133500,291344130,5820,5820,5820,5820,19
|
|
20230809,133400,291233550,5800,5800,5800,5800,0
|
|
20230809,133300,291233550,5800,5800,5800,5800,1
|
|
20230809,133200,291227750,5800,5800,5800,5800,0
|
|
20230809,133100,291227750,5800,5800,5800,5800,0
|
|
20230809,133000,291227750,5800,5800,5800,5800,97
|
|
20230809,132900,290665150,5800,5800,5800,5800,0
|
|
20230809,132800,290665150,5800,5800,5800,5800,115
|
|
20230809,132700,289998150,5800,5800,5800,5800,0
|
|
20230809,132600,289998150,5800,5800,5800,5800,0
|
|
20230809,132500,289998150,5800,5800,5800,5800,0
|
|
20230809,132400,289998150,5800,5800,5800,5800,500
|
|
20230809,132300,287098150,5800,5800,5800,5800,0
|
|
20230809,132200,287098150,5800,5800,5800,5800,0
|
|
20230809,132100,287098150,5800,5800,5800,5800,63
|
|
20230809,132000,286732750,5800,5800,5800,5800,0
|
|
20230809,131900,286732750,5800,5800,5800,5800,0
|
|
20230809,131800,286732750,5800,5800,5800,5800,0
|
|
20230809,131700,286732750,5800,5800,5800,5800,0
|
|
20230809,131600,286732750,5800,5800,5800,5800,0
|
|
20230809,131500,286732750,5800,5800,5800,5800,0
|
|
20230809,131400,286732750,5800,5800,5800,5800,0
|
|
20230809,131300,286732750,5800,5800,5800,5800,94
|
|
20230809,131200,286187550,5810,5810,5810,5810,176
|
|
20230809,131100,285164990,5780,5780,5780,5780,0
|
|
20230809,131000,285164990,5780,5780,5780,5780,213
|
|
20230809,130900,283933850,5780,5780,5780,5780,0
|
|
20230809,130800,283933850,5780,5780,5780,5780,20
|
|
20230809,130700,283818250,5750,5830,5830,5750,2335
|
|
20230809,130600,270342020,5830,5830,5830,5830,10
|
|
20230809,130500,270283720,5840,5840,5840,5840,0
|
|
20230809,130400,270283720,5840,5840,5840,5840,0
|
|
20230809,130300,270283720,5840,5840,5840,5840,0
|
|
20230809,130200,270283720,5840,5840,5840,5840,0
|
|
20230809,130100,270283720,5840,5840,5840,5840,0
|
|
20230809,130000,270283720,5840,5840,5840,5840,0
|
|
20230809,125900,270283720,5840,5840,5840,5840,0
|
|
20230809,125800,270283720,5840,5840,5840,5840,0
|
|
20230809,125700,270283720,5840,5830,5840,5830,3
|
|
20230809,125600,270266220,5840,5840,5840,5840,0
|
|
20230809,125500,270266220,5840,5840,5840,5840,26
|
|
20230809,125400,270114380,5820,5820,5820,5820,0
|
|
20230809,125300,270114380,5820,5820,5820,5820,0
|
|
20230809,125200,270114380,5820,5820,5820,5820,1
|
|
20230809,125100,270108560,5830,5830,5830,5830,30
|
|
20230809,125000,269933660,5830,5830,5830,5830,4
|
|
20230809,124900,269910340,5830,5830,5830,5830,18
|
|
20230809,124800,269805400,5820,5820,5820,5820,7
|
|
20230809,124700,269764660,5820,5820,5820,5820,0
|
|
20230809,124600,269764660,5820,5820,5820,5820,754
|
|
20230809,124500,265376380,5810,5800,5810,5790,1007
|
|
20230809,124400,259525780,5800,5800,5800,5800,155
|
|
20230809,124300,258626780,5790,5790,5790,5790,0
|
|
20230809,124200,258626780,5790,5790,5790,5790,0
|
|
20230809,124100,258626780,5790,5790,5790,5790,0
|
|
20230809,124000,258626780,5790,5790,5790,5790,0
|
|
20230809,123900,258626780,5790,5790,5790,5790,0
|
|
20230809,123800,258626780,5790,5790,5790,5790,0
|
|
20230809,123700,258626780,5790,5790,5790,5790,0
|
|
20230809,123600,258626780,5790,5790,5790,5790,0
|
|
20230809,123500,258626780,5790,5790,5790,5790,0
|
|
20230809,123400,258626780,5790,5790,5790,5790,1
|
|
20230809,123300,258620990,5790,5790,5790,5790,499
|
|
20230809,123200,255731780,5810,5810,5810,5810,0
|
|
20230809,123100,255731780,5810,5800,5810,5800,2
|
|
20230809,123000,255720170,5800,5800,5800,5800,9
|
|
20230809,122900,255667970,5800,5800,5800,5800,0
|
|
20230809,122800,255667970,5800,5800,5800,5800,3
|
|
20230809,122700,255650570,5810,5810,5810,5810,0
|
|
20230809,122600,255650570,5810,5810,5810,5810,0
|
|
20230809,122500,255650570,5810,5810,5810,5810,0
|
|
20230809,122400,255650570,5810,5810,5810,5810,1
|
|
20230809,122300,255644760,5800,5800,5800,5800,167
|
|
20230809,122200,254676160,5800,5800,5800,5800,0
|
|
20230809,122100,254676160,5800,5800,5800,5800,0
|
|
20230809,122000,254676160,5800,5800,5800,5800,0
|
|
20230809,121900,254676160,5800,5800,5800,5800,0
|
|
20230809,121800,254676160,5800,5800,5800,5800,39
|
|
20230809,121700,254449960,5780,5780,5780,5780,0
|
|
20230809,121600,254449960,5780,5780,5780,5780,0
|
|
20230809,121500,254449960,5780,5790,5790,5780,100
|
|
20230809,121400,253871360,5800,5800,5800,5800,0
|
|
20230809,121300,253871360,5800,5800,5800,5800,0
|
|
20230809,121200,253871360,5800,5800,5800,5800,0
|
|
20230809,121100,253871360,5800,5800,5800,5800,0
|
|
20230809,121000,253871360,5800,5800,5800,5800,1
|
|
20230809,120900,253865560,5800,5800,5800,5800,0
|
|
20230809,120800,253865560,5800,5800,5800,5800,0
|
|
20230809,120700,253865560,5800,5800,5800,5800,0
|
|
20230809,120600,253865560,5800,5800,5800,5800,0
|
|
20230809,120500,253865560,5800,5800,5800,5800,0
|
|
20230809,120400,253865560,5800,5800,5800,5800,250
|
|
20230809,120300,252415560,5800,5800,5800,5800,0
|
|
20230809,120200,252415560,5800,5800,5800,5800,0
|
|
20230809,120100,252415560,5800,5800,5800,5800,1
|
|
20230809,120000,252409760,5800,5800,5800,5800,1
|
|
20230809,115900,252403960,5790,5800,5800,5790,19
|
|
20230809,115800,252293810,5790,5790,5790,5790,123
|
|
20230809,115700,251581640,5780,5790,5790,5780,297
|
|
20230809,115600,249864910,5790,5790,5790,5790,5
|
|
20230809,115500,249835960,5790,5790,5790,5790,0
|
|
20230809,115400,249835960,5790,5790,5790,5790,0
|
|
20230809,115300,249835960,5790,5790,5790,5790,0
|
|
20230809,115200,249835960,5790,5790,5790,5790,0
|
|
20230809,115100,249835960,5790,5780,5790,5780,770
|
|
20230809,115000,245377810,5770,5770,5770,5770,4
|
|
20230809,114900,245354730,5760,5760,5760,5760,1
|
|
20230809,114800,245348970,5760,5760,5760,5760,0
|
|
20230809,114700,245348970,5760,5760,5760,5760,10
|
|
20230809,114600,245291370,5760,5760,5760,5760,0
|
|
20230809,114500,245291370,5760,5760,5760,5760,0
|
|
20230809,114400,245291370,5760,5760,5760,5760,0
|
|
20230809,114300,245291370,5760,5760,5760,5760,0
|
|
20230809,114200,245291370,5760,5780,5780,5760,53
|
|
20230809,114100,244986030,5780,5780,5780,5780,0
|
|
20230809,114000,244986030,5780,5780,5780,5780,1
|
|
20230809,113900,244980250,5770,5770,5770,5770,0
|
|
20230809,113800,244980250,5770,5770,5770,5770,0
|
|
20230809,113700,244980250,5770,5770,5770,5770,0
|
|
20230809,113600,244980250,5770,5770,5770,5770,0
|
|
20230809,113500,244980250,5770,5770,5770,5770,0
|
|
20230809,113400,244980250,5770,5750,5770,5750,60
|
|
20230809,113300,244634650,5760,5760,5760,5760,0
|
|
20230809,113200,244634650,5760,5760,5760,5760,0
|
|
20230809,113100,244634650,5760,5760,5760,5760,300
|
|
20230809,113000,242906650,5770,5770,5770,5770,0
|
|
20230809,112900,242906650,5770,5770,5770,5770,35
|
|
20230809,112800,242704700,5770,5770,5770,5770,0
|
|
20230809,112700,242704700,5770,5780,5780,5770,3
|
|
20230809,112600,242687380,5770,5770,5770,5770,0
|
|
20230809,112500,242687380,5770,5770,5770,5770,0
|
|
20230809,112400,242687380,5770,5770,5770,5770,0
|
|
20230809,112300,242687380,5770,5770,5770,5770,0
|
|
20230809,112200,242687380,5770,5770,5770,5770,1
|
|
20230809,112100,242681610,5760,5760,5760,5760,20
|
|
20230809,112000,242566410,5760,5760,5760,5760,15
|
|
20230809,111900,242480010,5760,5760,5760,5760,10
|
|
20230809,111800,242422410,5750,5750,5750,5750,400
|
|
20230809,111700,240122410,5790,5790,5790,5790,0
|
|
20230809,111600,240122410,5790,5760,5790,5760,105
|
|
20230809,111500,239516770,5740,5740,5740,5740,0
|
|
20230809,111400,239516770,5740,5750,5750,5740,2000
|
|
20230809,111300,228030070,5750,5740,5750,5740,101
|
|
20230809,111200,227450320,5740,5760,5760,5740,2436
|
|
20230809,111100,213451890,5760,5760,5760,5760,877
|
|
20230809,111000,208400370,5770,5760,5770,5760,471
|
|
20230809,110900,205687400,5770,5770,5770,5770,0
|
|
20230809,110800,205687400,5770,5770,5770,5770,46
|
|
20230809,110700,205421980,5770,5770,5770,5770,910
|
|
20230809,110600,200171280,5760,5760,5760,5760,2
|
|
20230809,110500,200159760,5760,5760,5760,5760,15
|
|
20230809,110400,200073360,5760,5760,5760,5760,85
|
|
20230809,110300,199583760,5760,5760,5760,5760,9
|
|
20230809,110200,199531920,5760,5750,5760,5750,11
|
|
20230809,110100,199468660,5760,5760,5760,5760,0
|
|
20230809,110000,199468660,5760,5760,5760,5760,0
|
|
20230809,105900,199468660,5760,5760,5760,5760,0
|
|
20230809,105800,199468660,5760,5760,5760,5760,0
|
|
20230809,105700,199468660,5760,5760,5760,5760,100
|
|
20230809,105600,198892660,5750,5750,5750,5750,612
|
|
20230809,105500,195373660,5750,5750,5750,5750,60
|
|
20230809,105400,195028660,5790,5790,5790,5790,0
|
|
20230809,105300,195028660,5790,5790,5790,5790,0
|
|
20230809,105200,195028660,5790,5790,5790,5790,19
|
|
20230809,105100,194918650,5790,5790,5790,5790,0
|
|
20230809,105000,194918650,5790,5790,5790,5790,0
|
|
20230809,104900,194918650,5790,5790,5790,5790,0
|
|
20230809,104800,194918650,5790,5790,5790,5790,0
|
|
20230809,104700,194918650,5790,5790,5790,5790,11
|
|
20230809,104600,194854960,5750,5750,5750,5750,0
|
|
20230809,104500,194854960,5750,5790,5790,5750,1141
|
|
20230809,104400,188294170,5750,5750,5750,5750,0
|
|
20230809,104300,188294170,5750,5750,5750,5750,0
|
|
20230809,104200,188294170,5750,5750,5750,5750,0
|
|
20230809,104100,188294170,5750,5750,5750,5750,0
|
|
20230809,104000,188294170,5750,5750,5750,5750,0
|
|
20230809,103900,188294170,5750,5750,5750,5750,0
|
|
20230809,103800,188294170,5750,5750,5750,5750,0
|
|
20230809,103700,188294170,5750,5750,5750,5750,0
|
|
20230809,103600,188294170,5750,5760,5760,5750,1883
|
|
20230809,103500,177465440,5790,5790,5790,5790,0
|
|
20230809,103400,177465440,5790,5790,5790,5790,20
|
|
20230809,103300,177349640,5790,5790,5790,5790,0
|
|
20230809,103200,177349640,5790,5790,5790,5790,0
|
|
20230809,103100,177349640,5790,5790,5790,5790,1
|
|
20230809,103000,177343850,5790,5790,5790,5790,0
|
|
20230809,102900,177343850,5790,5790,5790,5790,0
|
|
20230809,102800,177343850,5790,5790,5790,5790,0
|
|
20230809,102700,177343850,5790,5790,5790,5790,15
|
|
20230809,102600,177257000,5800,5800,5800,5800,0
|
|
20230809,102500,177257000,5800,5800,5800,5800,0
|
|
20230809,102400,177257000,5800,5800,5800,5800,0
|
|
20230809,102300,177257000,5800,5800,5800,5800,3
|
|
20230809,102200,177239600,5780,5780,5780,5780,3
|
|
20230809,102100,177222260,5780,5790,5790,5780,102
|
|
20230809,102000,176632690,5800,5800,5800,5800,0
|
|
20230809,101900,176632690,5800,5800,5800,5800,0
|
|
20230809,101800,176632690,5800,5800,5800,5800,0
|
|
20230809,101700,176632690,5800,5790,5800,5790,196
|
|
20230809,101600,175495910,5780,5780,5780,5780,53
|
|
20230809,101500,175189570,5770,5770,5770,5770,54
|
|
20230809,101400,174877990,5780,5780,5780,5780,178
|
|
20230809,101300,173849150,5740,5760,5760,5740,860
|
|
20230809,101200,168906800,5770,5780,5780,5770,300
|
|
20230809,101100,167174800,5770,5790,5790,5770,478
|
|
20230809,101000,164413520,5780,5810,5820,5780,382
|
|
20230809,100900,162201640,5820,5820,5820,5820,0
|
|
20230809,100800,162201640,5820,5810,5820,5810,103
|
|
20230809,100700,161603200,5810,5790,5810,5790,142
|
|
20230809,100600,160779520,5790,5790,5790,5790,58
|
|
20230809,100500,160443700,5790,5790,5790,5790,42
|
|
20230809,100400,160200520,5790,5790,5790,5790,0
|
|
20230809,100300,160200520,5790,5790,5790,5790,28
|
|
20230809,100200,160038400,5790,5790,5790,5790,55
|
|
20230809,100100,159719950,5790,5790,5790,5790,0
|
|
20230809,100000,159719950,5790,5790,5790,5790,129
|
|
20230809,095900,158973040,5790,5790,5790,5790,0
|
|
20230809,095800,158973040,5790,5790,5790,5790,27
|
|
20230809,095700,158816710,5790,5790,5790,5790,50
|
|
20230809,095600,158527210,5790,5790,5790,5790,49
|
|
20230809,095500,158243500,5810,5810,5810,5810,0
|
|
20230809,095400,158243500,5810,5800,5810,5800,15
|
|
20230809,095300,158156450,5780,5780,5780,5780,0
|
|
20230809,095200,158156450,5780,5830,5830,5780,91
|
|
20230809,095100,157627840,5840,5840,5840,5840,50
|
|
20230809,095000,157335840,5840,5840,5840,5840,20
|
|
20230809,094900,157219040,5840,5840,5840,5840,50
|
|
20230809,094800,156927040,5840,5840,5840,5840,0
|
|
20230809,094700,156927040,5840,5840,5840,5840,0
|
|
20230809,094600,156927040,5840,5840,5840,5840,0
|
|
20230809,094500,156927040,5840,5840,5840,5840,0
|
|
20230809,094400,156927040,5840,5840,5840,5840,1
|
|
20230809,094300,156921200,5840,5800,5840,5780,259
|
|
20230809,094200,155423160,5800,5810,5810,5800,22
|
|
20230809,094100,155295440,5820,5830,5830,5820,359
|
|
20230809,094000,153203560,5860,5860,5860,5860,0
|
|
20230809,093900,153203560,5860,5860,5860,5860,0
|
|
20230809,093800,153203560,5860,5860,5860,5860,0
|
|
20230809,093700,153203560,5860,5860,5860,5860,1
|
|
20230809,093600,153197700,5830,5850,5860,5820,383
|
|
20230809,093500,150955780,5850,5830,5850,5820,4497
|
|
20230809,093400,124716590,5820,5780,5820,5760,12005
|
|
20230809,093300,55371690,5780,5780,5780,5780,613
|
|
20230809,093200,51828550,5800,5800,5800,5800,70
|
|
20230809,093100,51422550,5800,5800,5800,5800,2
|
|
20230809,093000,51410950,5790,5790,5790,5790,200
|
|
20230809,092900,50252950,5790,5790,5790,5790,0
|
|
20230809,092800,50252950,5790,5790,5790,5790,4
|
|
20230809,092700,50229790,5790,5790,5790,5790,478
|
|
20230809,092600,47462170,5790,5790,5790,5790,3
|
|
20230809,092500,47444800,5790,5780,5790,5780,83
|
|
20230809,092400,46965030,5800,5800,5800,5800,0
|
|
20230809,092300,46965030,5800,5800,5800,5800,65
|
|
20230809,092200,46588030,5800,5800,5800,5800,0
|
|
20230809,092100,46588030,5800,5800,5800,5800,2
|
|
20230809,092000,46576430,5780,5780,5780,5780,60
|
|
20230809,091900,46229630,5800,5810,5810,5800,600
|
|
20230809,091800,42744630,5820,5810,5820,5780,14
|
|
20230809,091700,42663290,5780,5780,5780,5770,215
|
|
20230809,091600,41421610,5770,5770,5770,5770,760
|
|
20230809,091500,37036410,5770,5780,5780,5770,260
|
|
20230809,091400,35536000,5810,5810,5810,5800,736
|
|
20230809,091300,31261840,5810,5810,5810,5810,224
|
|
20230809,091200,29960400,5810,5810,5810,5810,1
|
|
20230809,091100,29954590,5770,5800,5800,5770,88
|
|
20230809,091000,29446190,5810,5810,5810,5760,823
|
|
20230809,090900,24676980,5810,5770,5810,5770,12
|
|
20230809,090800,24607460,5760,5750,5760,5750,21
|
|
20230809,090700,24486520,5730,5730,5730,5730,1
|
|
20230809,090600,24480790,5740,5700,5740,5700,1037
|
|
20230809,090500,18528650,5700,5700,5700,5700,132
|
|
20230809,090400,17776250,5700,5700,5700,5700,0
|
|
20230809,090300,17776250,5700,5700,5700,5700,208
|
|
20230809,090200,16590650,5710,5750,5750,5710,1138
|
|
20230809,090100,10061890,5760,5810,5810,5760,1025
|
|
20230809,090000,4147560,5770,5820,5820,5770,713
|