682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,201900,331757710,5840,5840,5840,5840,457
|
|
20230811,201800,331757710,5840,5840,5840,5840,0
|
|
20230811,201700,331757710,5840,5840,5840,5840,0
|
|
20230811,201600,331757710,5840,5840,5840,5840,0
|
|
20230811,201500,331757710,5840,5840,5840,5840,0
|
|
20230811,201400,331757710,5840,5840,5840,5840,0
|
|
20230811,201300,331757710,5840,5840,5840,5840,0
|
|
20230811,201200,331757710,5840,5840,5840,5840,0
|
|
20230811,201100,331757710,5840,5840,5840,5840,0
|
|
20230811,201000,331757710,5840,5840,5840,5840,0
|
|
20230811,200900,331757710,5840,5840,5840,5840,0
|
|
20230811,200800,331757710,5840,5840,5840,5840,0
|
|
20230811,200700,331757710,5840,5840,5840,5840,0
|
|
20230811,200600,331757710,5840,5840,5840,5840,0
|
|
20230811,200500,331757710,5840,5840,5840,5840,0
|
|
20230811,200400,331757710,5840,5840,5840,5840,0
|
|
20230811,200300,331757710,5840,5840,5840,5840,0
|
|
20230811,200200,331757710,5840,5840,5840,5840,0
|
|
20230811,200100,331757710,5840,5840,5840,5840,0
|
|
20230811,200000,331757710,5840,5840,5840,5840,0
|
|
20230811,195900,331757710,5840,5840,5840,5840,0
|
|
20230811,195800,331757710,5840,5840,5840,5840,0
|
|
20230811,195700,331757710,5840,5840,5840,5840,0
|
|
20230811,195600,331757710,5840,5840,5840,5840,0
|
|
20230811,195500,331757710,5840,5840,5840,5840,0
|
|
20230811,195400,331757710,5840,5840,5840,5840,0
|
|
20230811,195300,331757710,5840,5840,5840,5840,0
|
|
20230811,195200,331757710,5840,5840,5840,5840,0
|
|
20230811,195100,331757710,5840,5840,5840,5840,0
|
|
20230811,195000,331757710,5840,5840,5840,5840,0
|
|
20230811,194900,331757710,5840,5840,5840,5840,457
|
|
20230811,194800,331757710,5840,5840,5840,5840,0
|
|
20230811,194700,331757710,5840,5840,5840,5840,0
|
|
20230811,194600,331757710,5840,5840,5840,5840,0
|
|
20230811,194500,331757710,5840,5840,5840,5840,0
|
|
20230811,194400,331757710,5840,5840,5840,5840,0
|
|
20230811,194300,331757710,5840,5840,5840,5840,0
|
|
20230811,194200,331757710,5840,5840,5840,5840,0
|
|
20230811,194100,331757710,5840,5840,5840,5840,0
|
|
20230811,194000,331757710,5840,5840,5840,5840,0
|
|
20230811,193900,331757710,5840,5840,5840,5840,0
|
|
20230811,193800,331757710,5840,5840,5840,5840,0
|
|
20230811,193700,331757710,5840,5840,5840,5840,0
|
|
20230811,193600,331757710,5840,5840,5840,5840,0
|
|
20230811,193500,331757710,5840,5840,5840,5840,0
|
|
20230811,193400,331757710,5840,5840,5840,5840,0
|
|
20230811,193300,331757710,5840,5840,5840,5840,0
|
|
20230811,193200,331757710,5840,5840,5840,5840,0
|
|
20230811,193100,331757710,5840,5840,5840,5840,0
|
|
20230811,193000,331757710,5840,5840,5840,5840,0
|
|
20230811,192900,331757710,5840,5840,5840,5840,0
|
|
20230811,192800,331757710,5840,5840,5840,5840,0
|
|
20230811,192700,331757710,5840,5840,5840,5840,0
|
|
20230811,192600,331757710,5840,5840,5840,5840,0
|
|
20230811,192500,331757710,5840,5840,5840,5840,0
|
|
20230811,192400,331757710,5840,5840,5840,5840,0
|
|
20230811,192300,331757710,5840,5840,5840,5840,0
|
|
20230811,192200,331757710,5840,5840,5840,5840,0
|
|
20230811,192100,331757710,5840,5840,5840,5840,0
|
|
20230811,192000,331757710,5840,5840,5840,5840,0
|
|
20230811,191900,331757710,5840,5840,5840,5840,457
|
|
20230811,191800,331757710,5840,5840,5840,5840,0
|
|
20230811,191700,331757710,5840,5840,5840,5840,0
|
|
20230811,191600,331757710,5840,5840,5840,5840,0
|
|
20230811,191500,331757710,5840,5840,5840,5840,0
|
|
20230811,191400,331757710,5840,5840,5840,5840,0
|
|
20230811,191300,331757710,5840,5840,5840,5840,0
|
|
20230811,191200,331757710,5840,5840,5840,5840,0
|
|
20230811,191100,331757710,5840,5840,5840,5840,0
|
|
20230811,191000,331757710,5840,5840,5840,5840,0
|
|
20230811,190900,331757710,5840,5840,5840,5840,0
|
|
20230811,190800,331757710,5840,5840,5840,5840,0
|
|
20230811,190700,331757710,5840,5840,5840,5840,0
|
|
20230811,190600,331757710,5840,5840,5840,5840,0
|
|
20230811,190500,331757710,5840,5840,5840,5840,0
|
|
20230811,190400,331757710,5840,5840,5840,5840,0
|
|
20230811,190300,331757710,5840,5840,5840,5840,0
|
|
20230811,190200,331757710,5840,5840,5840,5840,0
|
|
20230811,190100,331757710,5840,5840,5840,5840,0
|
|
20230811,190000,331757710,5840,5840,5840,5840,0
|
|
20230811,185900,331757710,5840,5840,5840,5840,0
|
|
20230811,185800,331757710,5840,5840,5840,5840,0
|
|
20230811,185700,331757710,5840,5840,5840,5840,0
|
|
20230811,185600,331757710,5840,5840,5840,5840,0
|
|
20230811,185500,331757710,5840,5840,5840,5840,0
|
|
20230811,185400,331757710,5840,5840,5840,5840,0
|
|
20230811,185300,331757710,5840,5840,5840,5840,0
|
|
20230811,185200,331757710,5840,5840,5840,5840,0
|
|
20230811,185100,331757710,5840,5840,5840,5840,0
|
|
20230811,185000,331757710,5840,5840,5840,5840,0
|
|
20230811,184900,331757710,5840,5840,5840,5840,457
|
|
20230811,184800,331757710,5840,5840,5840,5840,0
|
|
20230811,184700,331757710,5840,5840,5840,5840,0
|
|
20230811,184600,331757710,5840,5840,5840,5840,0
|
|
20230811,184500,331757710,5840,5840,5840,5840,0
|
|
20230811,184400,331757710,5840,5840,5840,5840,0
|
|
20230811,184300,331757710,5840,5840,5840,5840,0
|
|
20230811,184200,331757710,5840,5840,5840,5840,0
|
|
20230811,184100,331757710,5840,5840,5840,5840,0
|
|
20230811,184000,331757710,5840,5840,5840,5840,0
|
|
20230811,183900,331757710,5840,5840,5840,5840,0
|
|
20230811,183800,331757710,5840,5840,5840,5840,0
|
|
20230811,183700,331757710,5840,5840,5840,5840,0
|
|
20230811,183600,331757710,5840,5840,5840,5840,0
|
|
20230811,183500,331757710,5840,5840,5840,5840,0
|
|
20230811,183400,331757710,5840,5840,5840,5840,0
|
|
20230811,183300,331757710,5840,5840,5840,5840,0
|
|
20230811,183200,331757710,5840,5840,5840,5840,0
|
|
20230811,183100,331757710,5840,5840,5840,5840,0
|
|
20230811,183000,331757710,5840,5840,5840,5840,0
|
|
20230811,182900,331757710,5840,5840,5840,5840,0
|
|
20230811,182800,331757710,5840,5840,5840,5840,0
|
|
20230811,182700,331757710,5840,5840,5840,5840,0
|
|
20230811,182600,331757710,5840,5840,5840,5840,0
|
|
20230811,182500,331757710,5840,5840,5840,5840,0
|
|
20230811,182400,331757710,5840,5840,5840,5840,0
|
|
20230811,182300,331757710,5840,5840,5840,5840,0
|
|
20230811,182200,331757710,5840,5840,5840,5840,0
|
|
20230811,182100,331757710,5840,5840,5840,5840,0
|
|
20230811,182000,331757710,5840,5840,5840,5840,0
|
|
20230811,181900,331757710,5840,5840,5840,5840,457
|
|
20230811,181800,331757710,5840,5840,5840,5840,0
|
|
20230811,181700,331757710,5840,5840,5840,5840,0
|
|
20230811,181600,331757710,5840,5840,5840,5840,0
|
|
20230811,181500,331757710,5840,5840,5840,5840,0
|
|
20230811,181400,331757710,5840,5840,5840,5840,0
|
|
20230811,181300,331757710,5840,5840,5840,5840,0
|
|
20230811,181200,331757710,5840,5840,5840,5840,0
|
|
20230811,181100,331757710,5840,5840,5840,5840,0
|
|
20230811,181000,331757710,5840,5840,5840,5840,0
|
|
20230811,180900,331757710,5840,5840,5840,5840,0
|
|
20230811,180800,331757710,5840,5840,5840,5840,0
|
|
20230811,180700,331757710,5840,5840,5840,5840,0
|
|
20230811,180600,331757710,5840,5840,5840,5840,0
|
|
20230811,180500,331757710,5840,5840,5840,5840,0
|
|
20230811,180400,331757710,5840,5840,5840,5840,0
|
|
20230811,180300,331757710,5840,5840,5840,5840,0
|
|
20230811,180200,331757710,5840,5840,5840,5840,0
|
|
20230811,180100,331757710,5840,5840,5840,5840,0
|
|
20230811,180000,331757710,5840,5840,5840,5840,0
|
|
20230811,175900,331757710,5840,5840,5840,5840,0
|
|
20230811,175800,331757710,5840,5840,5840,5840,0
|
|
20230811,175700,331757710,5840,5840,5840,5840,0
|
|
20230811,175600,331757710,5840,5840,5840,5840,0
|
|
20230811,175500,331757710,5840,5840,5840,5840,0
|
|
20230811,175400,331757710,5840,5840,5840,5840,0
|
|
20230811,175300,331757710,5840,5840,5840,5840,0
|
|
20230811,175200,331757710,5840,5840,5840,5840,0
|
|
20230811,175100,331757710,5840,5840,5840,5840,0
|
|
20230811,175000,331757710,5840,5840,5840,5840,0
|
|
20230811,174900,331757710,5840,5840,5840,5840,457
|
|
20230811,174800,331757710,5840,5840,5840,5840,0
|
|
20230811,174700,331757710,5840,5840,5840,5840,0
|
|
20230811,174600,331757710,5840,5840,5840,5840,0
|
|
20230811,174500,331757710,5840,5840,5840,5840,0
|
|
20230811,174400,331757710,5840,5840,5840,5840,0
|
|
20230811,174300,331757710,5840,5840,5840,5840,0
|
|
20230811,174200,331757710,5840,5840,5840,5840,0
|
|
20230811,174100,331757710,5840,5840,5840,5840,0
|
|
20230811,174000,331757710,5840,5840,5840,5840,0
|
|
20230811,173900,331757710,5840,5840,5840,5840,0
|
|
20230811,173800,331757710,5840,5840,5840,5840,0
|
|
20230811,173700,331757710,5840,5840,5840,5840,0
|
|
20230811,173600,331757710,5840,5840,5840,5840,0
|
|
20230811,173500,331757710,5840,5840,5840,5840,0
|
|
20230811,173400,331757710,5840,5840,5840,5840,0
|
|
20230811,173300,331757710,5840,5840,5840,5840,0
|
|
20230811,173200,331757710,5840,5840,5840,5840,0
|
|
20230811,173100,331757710,5840,5840,5840,5840,0
|
|
20230811,173000,331757710,5840,5840,5840,5840,0
|
|
20230811,172900,331757710,5840,5840,5840,5840,0
|
|
20230811,172800,331757710,5840,5840,5840,5840,0
|
|
20230811,172700,331757710,5840,5840,5840,5840,0
|
|
20230811,172600,331757710,5840,5840,5840,5840,0
|
|
20230811,172500,331757710,5840,5840,5840,5840,0
|
|
20230811,172400,331757710,5840,5840,5840,5840,0
|
|
20230811,172300,331757710,5840,5840,5840,5840,0
|
|
20230811,172200,331757710,5840,5840,5840,5840,0
|
|
20230811,172100,331757710,5840,5840,5840,5840,0
|
|
20230811,172000,331757710,5840,5840,5840,5840,0
|
|
20230811,171900,331757710,5840,5840,5840,5840,457
|
|
20230811,171800,331757710,5840,5840,5840,5840,0
|
|
20230811,171700,331757710,5840,5840,5840,5840,0
|
|
20230811,171600,331757710,5840,5840,5840,5840,0
|
|
20230811,171500,331757710,5840,5840,5840,5840,0
|
|
20230811,171400,331757710,5840,5840,5840,5840,0
|
|
20230811,171300,331757710,5840,5840,5840,5840,0
|
|
20230811,171200,331757710,5840,5840,5840,5840,0
|
|
20230811,171100,331757710,5840,5840,5840,5840,0
|
|
20230811,171000,331757710,5840,5840,5840,5840,0
|
|
20230811,170900,331757710,5840,5840,5840,5840,0
|
|
20230811,170800,331757710,5840,5840,5840,5840,0
|
|
20230811,170700,331757710,5840,5840,5840,5840,0
|
|
20230811,170600,331757710,5840,5840,5840,5840,0
|
|
20230811,170500,331757710,5840,5840,5840,5840,0
|
|
20230811,170400,331757710,5840,5840,5840,5840,0
|
|
20230811,170300,331757710,5840,5840,5840,5840,0
|
|
20230811,170200,331757710,5840,5840,5840,5840,0
|
|
20230811,170100,331757710,5840,5840,5840,5840,0
|
|
20230811,170000,331757710,5840,5840,5840,5840,0
|
|
20230811,165900,331757710,5840,5840,5840,5840,0
|
|
20230811,165800,331757710,5840,5840,5840,5840,0
|
|
20230811,165700,331757710,5840,5840,5840,5840,0
|
|
20230811,165600,331757710,5840,5840,5840,5840,0
|
|
20230811,165500,331757710,5840,5840,5840,5840,0
|
|
20230811,165400,331757710,5840,5840,5840,5840,0
|
|
20230811,165300,331757710,5840,5840,5840,5840,0
|
|
20230811,165200,331757710,5840,5840,5840,5840,0
|
|
20230811,165100,331757710,5840,5840,5840,5840,0
|
|
20230811,165000,331757710,5840,5840,5840,5840,0
|
|
20230811,164900,331757710,5840,5840,5840,5840,457
|
|
20230811,164800,331757710,5840,5840,5840,5840,0
|
|
20230811,164700,331757710,5840,5840,5840,5840,0
|
|
20230811,164600,331757710,5840,5840,5840,5840,0
|
|
20230811,164500,331757710,5840,5840,5840,5840,0
|
|
20230811,164400,331757710,5840,5840,5840,5840,0
|
|
20230811,164300,331757710,5840,5840,5840,5840,0
|
|
20230811,164200,331757710,5840,5840,5840,5840,0
|
|
20230811,164100,331757710,5840,5840,5840,5840,0
|
|
20230811,164000,331757710,5840,5840,5840,5840,0
|
|
20230811,163900,331757710,5840,5840,5840,5840,0
|
|
20230811,163800,331757710,5840,5840,5840,5840,0
|
|
20230811,163700,331757710,5840,5840,5840,5840,0
|
|
20230811,163600,331757710,5840,5840,5840,5840,0
|
|
20230811,163500,331757710,5840,5840,5840,5840,0
|
|
20230811,163400,331757710,5840,5840,5840,5840,0
|
|
20230811,163300,331757710,5840,5840,5840,5840,0
|
|
20230811,163200,331757710,5840,5840,5840,5840,0
|
|
20230811,163100,331757710,5840,5840,5840,5840,0
|
|
20230811,163000,331757710,5840,5840,5840,5840,0
|
|
20230811,162900,331757710,5840,5840,5840,5840,0
|
|
20230811,162800,331757710,5840,5840,5840,5840,0
|
|
20230811,162700,331757710,5840,5840,5840,5840,0
|
|
20230811,162600,331757710,5840,5840,5840,5840,0
|
|
20230811,162500,331757710,5840,5840,5840,5840,0
|
|
20230811,162400,331757710,5840,5840,5840,5840,0
|
|
20230811,162300,331757710,5840,5840,5840,5840,0
|
|
20230811,162200,331757710,5840,5840,5840,5840,0
|
|
20230811,162100,331757710,5840,5840,5840,5840,0
|
|
20230811,162000,331757710,5840,5840,5840,5840,0
|
|
20230811,161900,331757710,5840,5840,5840,5840,457
|
|
20230811,161800,331757710,5840,5840,5840,5840,0
|
|
20230811,161700,331757710,5840,5840,5840,5840,0
|
|
20230811,161600,331757710,5840,5840,5840,5840,0
|
|
20230811,161500,331757710,5840,5840,5840,5840,0
|
|
20230811,161400,331757710,5840,5840,5840,5840,0
|
|
20230811,161300,331757710,5840,5840,5840,5840,0
|
|
20230811,161200,331757710,5840,5840,5840,5840,0
|
|
20230811,161100,331757710,5840,5840,5840,5840,0
|
|
20230811,161000,331757710,5840,5840,5840,5840,0
|
|
20230811,160900,331757710,5840,5840,5840,5840,0
|
|
20230811,160800,331757710,5840,5840,5840,5840,0
|
|
20230811,160700,331757710,5840,5840,5840,5840,0
|
|
20230811,160600,331757710,5840,5840,5840,5840,0
|
|
20230811,160500,331757710,5840,5840,5840,5840,0
|
|
20230811,160400,331757710,5840,5840,5840,5840,0
|
|
20230811,160300,331757710,5840,5840,5840,5840,0
|
|
20230811,160200,331757710,5840,5840,5840,5840,0
|
|
20230811,160100,331757710,5840,5840,5840,5840,0
|
|
20230811,160000,331757710,5840,5840,5840,5840,0
|
|
20230811,155900,331757710,5840,5840,5840,5840,0
|
|
20230811,155800,331757710,5840,5840,5840,5840,0
|
|
20230811,155700,331757710,5840,5840,5840,5840,0
|
|
20230811,155600,331757710,5840,5840,5840,5840,0
|
|
20230811,155500,331757710,5840,5840,5840,5840,0
|
|
20230811,155400,331757710,5840,5840,5840,5840,0
|
|
20230811,155300,331757710,5840,5840,5840,5840,0
|
|
20230811,155200,331757710,5840,5840,5840,5840,0
|
|
20230811,155100,331757710,5840,5840,5840,5840,0
|
|
20230811,155000,331757710,5840,5840,5840,5840,0
|
|
20230811,154900,331757710,5840,5840,5840,5840,457
|
|
20230811,154800,331757710,5840,5840,5840,5840,0
|
|
20230811,154700,331757710,5840,5840,5840,5840,0
|
|
20230811,154600,331757710,5840,5840,5840,5840,0
|
|
20230811,154500,331757710,5840,5840,5840,5840,0
|
|
20230811,154400,331757710,5840,5840,5840,5840,0
|
|
20230811,154300,331757710,5840,5840,5840,5840,0
|
|
20230811,154200,331757710,5840,5840,5840,5840,0
|
|
20230811,154100,331757710,5840,5840,5840,5840,0
|
|
20230811,154000,331757710,5840,5840,5840,5840,0
|
|
20230811,153900,331757710,5840,5840,5840,5840,0
|
|
20230811,153800,331757710,5840,5840,5840,5840,0
|
|
20230811,153700,331757710,5840,5840,5840,5840,0
|
|
20230811,153600,331757710,5840,5840,5840,5840,0
|
|
20230811,153500,331757710,5840,5840,5840,5840,0
|
|
20230811,153400,331757710,5840,5840,5840,5840,0
|
|
20230811,153300,331757710,5840,5840,5840,5840,0
|
|
20230811,153200,331757710,5840,5840,5840,5840,0
|
|
20230811,153100,331757710,5840,5840,5840,5840,0
|
|
20230811,153000,331757710,5840,5840,5840,5840,457
|
|
20230811,152900,329088830,5840,5840,5840,5840,0
|
|
20230811,152800,329088830,5840,5840,5840,5840,0
|
|
20230811,152700,329088830,5840,5840,5840,5840,0
|
|
20230811,152600,329088830,5840,5840,5840,5840,0
|
|
20230811,152500,329088830,5840,5840,5840,5840,0
|
|
20230811,152400,329088830,5840,5840,5840,5840,0
|
|
20230811,152300,329088830,5840,5840,5840,5840,0
|
|
20230811,152200,329088830,5840,5840,5840,5840,0
|
|
20230811,152100,329088830,5840,5840,5840,5840,0
|
|
20230811,152000,329088830,5840,5840,5840,5840,0
|
|
20230811,151900,329088830,5840,5830,5840,5830,173
|
|
20230811,151800,328078880,5830,5830,5830,5830,815
|
|
20230811,151700,323327430,5820,5820,5820,5820,0
|
|
20230811,151600,323327430,5820,5820,5820,5820,37
|
|
20230811,151500,323112090,5830,5830,5830,5830,0
|
|
20230811,151400,323112090,5830,5830,5830,5830,0
|
|
20230811,151300,323112090,5830,5830,5830,5830,1
|
|
20230811,151200,323106260,5810,5810,5810,5810,0
|
|
20230811,151100,323106260,5810,5810,5810,5810,0
|
|
20230811,151000,323106260,5810,5820,5820,5810,70
|
|
20230811,150900,322699510,5830,5830,5830,5830,2
|
|
20230811,150800,322687850,5830,5830,5830,5830,0
|
|
20230811,150700,322687850,5830,5830,5830,5830,2
|
|
20230811,150600,322676190,5820,5820,5820,5820,0
|
|
20230811,150500,322676190,5820,5800,5820,5800,1012
|
|
20230811,150400,316805690,5810,5810,5810,5800,1215
|
|
20230811,150300,309754370,5820,5820,5820,5820,0
|
|
20230811,150200,309754370,5820,5820,5820,5820,30
|
|
20230811,150100,309579770,5820,5820,5820,5820,0
|
|
20230811,150000,309579770,5820,5810,5820,5810,105
|
|
20230811,145900,308968720,5810,5810,5810,5810,17
|
|
20230811,145800,308869950,5810,5810,5810,5810,1
|
|
20230811,145700,308864140,5820,5820,5820,5820,0
|
|
20230811,145600,308864140,5820,5820,5820,5820,5
|
|
20230811,145500,308835040,5830,5830,5830,5830,0
|
|
20230811,145400,308835040,5830,5830,5830,5830,0
|
|
20230811,145300,308835040,5830,5830,5830,5830,0
|
|
20230811,145200,308835040,5830,5830,5830,5830,0
|
|
20230811,145100,308835040,5830,5830,5830,5830,50
|
|
20230811,145000,308543540,5820,5820,5820,5820,0
|
|
20230811,144900,308543540,5820,5820,5820,5820,17
|
|
20230811,144800,308444600,5820,5820,5820,5820,20
|
|
20230811,144700,308328200,5830,5830,5830,5830,33
|
|
20230811,144600,308135810,5830,5830,5830,5830,150
|
|
20230811,144500,307261310,5830,5830,5830,5830,0
|
|
20230811,144400,307261310,5830,5830,5830,5830,0
|
|
20230811,144300,307261310,5830,5830,5830,5830,0
|
|
20230811,144200,307261310,5830,5830,5830,5830,0
|
|
20230811,144100,307261310,5830,5830,5830,5830,0
|
|
20230811,144000,307261310,5830,5830,5830,5830,0
|
|
20230811,143900,307261310,5830,5830,5830,5830,0
|
|
20230811,143800,307261310,5830,5830,5830,5830,26
|
|
20230811,143700,307109730,5830,5830,5830,5830,65
|
|
20230811,143600,306730780,5820,5810,5820,5810,355
|
|
20230811,143500,304668180,5810,5820,5820,5810,15
|
|
20230811,143400,304580980,5820,5850,5850,5820,70
|
|
20230811,143300,304173280,5820,5820,5820,5820,0
|
|
20230811,143200,304173280,5820,5830,5830,5820,230
|
|
20230811,143100,302834130,5830,5830,5830,5830,0
|
|
20230811,143000,302834130,5830,5830,5830,5830,5
|
|
20230811,142900,302804980,5850,5850,5850,5850,0
|
|
20230811,142800,302804980,5850,5850,5850,5850,0
|
|
20230811,142700,302804980,5850,5830,5850,5830,105
|
|
20230811,142600,302191830,5830,5840,5840,5830,256
|
|
20230811,142500,300699340,5850,5850,5850,5850,0
|
|
20230811,142400,300699340,5850,5850,5850,5850,0
|
|
20230811,142300,300699340,5850,5850,5850,5850,0
|
|
20230811,142200,300699340,5850,5850,5850,5850,0
|
|
20230811,142100,300699340,5850,5850,5850,5850,0
|
|
20230811,142000,300699340,5850,5850,5850,5850,0
|
|
20230811,141900,300699340,5850,5850,5850,5850,10
|
|
20230811,141800,300640840,5850,5850,5850,5850,0
|
|
20230811,141700,300640840,5850,5850,5850,5850,0
|
|
20230811,141600,300640840,5850,5850,5850,5850,0
|
|
20230811,141500,300640840,5850,5850,5850,5850,10
|
|
20230811,141400,300582340,5840,5840,5840,5840,0
|
|
20230811,141300,300582340,5840,5840,5840,5840,0
|
|
20230811,141200,300582340,5840,5840,5840,5840,0
|
|
20230811,141100,300582340,5840,5840,5840,5840,0
|
|
20230811,141000,300582340,5840,5840,5840,5840,0
|
|
20230811,140900,300582340,5840,5840,5840,5840,0
|
|
20230811,140800,300582340,5840,5840,5840,5840,0
|
|
20230811,140700,300582340,5840,5840,5840,5840,0
|
|
20230811,140600,300582340,5840,5840,5840,5840,349
|
|
20230811,140500,298544180,5840,5840,5840,5840,1
|
|
20230811,140400,298538340,5850,5840,5850,5840,2
|
|
20230811,140300,298526650,5850,5850,5850,5850,0
|
|
20230811,140200,298526650,5850,5850,5850,5850,3
|
|
20230811,140100,298509100,5850,5850,5850,5850,0
|
|
20230811,140000,298509100,5850,5850,5850,5850,0
|
|
20230811,135900,298509100,5850,5850,5850,5850,0
|
|
20230811,135800,298509100,5850,5850,5850,5850,7
|
|
20230811,135700,298468150,5860,5850,5860,5850,200
|
|
20230811,135600,297297150,5830,5830,5830,5830,0
|
|
20230811,135500,297297150,5830,5830,5830,5830,0
|
|
20230811,135400,297297150,5830,5830,5830,5830,0
|
|
20230811,135300,297297150,5830,5830,5830,5830,0
|
|
20230811,135200,297297150,5830,5830,5830,5830,0
|
|
20230811,135100,297297150,5830,5830,5830,5830,0
|
|
20230811,135000,297297150,5830,5830,5830,5830,169
|
|
20230811,134900,296311880,5840,5850,5850,5840,352
|
|
20230811,134800,294254730,5860,5860,5860,5860,1
|
|
20230811,134700,294248870,5860,5860,5860,5860,0
|
|
20230811,134600,294248870,5860,5850,5860,5850,51
|
|
20230811,134500,293950020,5850,5850,5850,5850,1
|
|
20230811,134400,293944170,5860,5860,5860,5860,30
|
|
20230811,134300,293768370,5850,5850,5850,5850,0
|
|
20230811,134200,293768370,5850,5850,5850,5850,1
|
|
20230811,134100,293762520,5870,5870,5870,5870,41
|
|
20230811,134000,293521850,5870,5870,5870,5870,0
|
|
20230811,133900,293521850,5870,5870,5870,5870,0
|
|
20230811,133800,293521850,5870,5870,5870,5870,0
|
|
20230811,133700,293521850,5870,5870,5870,5870,0
|
|
20230811,133600,293521850,5870,5870,5870,5870,0
|
|
20230811,133500,293521850,5870,5870,5870,5870,0
|
|
20230811,133400,293521850,5870,5870,5870,5870,0
|
|
20230811,133300,293521850,5870,5870,5870,5870,0
|
|
20230811,133200,293521850,5870,5870,5870,5870,0
|
|
20230811,133100,293521850,5870,5870,5870,5870,0
|
|
20230811,133000,293521850,5870,5870,5870,5870,1
|
|
20230811,132900,293515980,5870,5870,5870,5870,2
|
|
20230811,132800,293504240,5880,5880,5880,5880,0
|
|
20230811,132700,293504240,5880,5880,5880,5880,0
|
|
20230811,132600,293504240,5880,5880,5880,5880,0
|
|
20230811,132500,293504240,5880,5880,5880,5880,0
|
|
20230811,132400,293504240,5880,5880,5880,5880,0
|
|
20230811,132300,293504240,5880,5880,5880,5880,0
|
|
20230811,132200,293504240,5880,5880,5880,5880,0
|
|
20230811,132100,293504240,5880,5890,5890,5880,30
|
|
20230811,132000,293327640,5890,5890,5890,5890,0
|
|
20230811,131900,293327640,5890,5890,5890,5890,85
|
|
20230811,131800,292826990,5880,5880,5880,5880,0
|
|
20230811,131700,292826990,5880,5880,5880,5880,218
|
|
20230811,131600,291545150,5890,5890,5890,5890,0
|
|
20230811,131500,291545150,5890,5890,5890,5890,0
|
|
20230811,131400,291545150,5890,5890,5890,5890,0
|
|
20230811,131300,291545150,5890,5870,5890,5870,1469
|
|
20230811,131200,282900900,5860,5860,5860,5860,34
|
|
20230811,131100,282701660,5860,5860,5860,5860,0
|
|
20230811,131000,282701660,5860,5860,5860,5860,51
|
|
20230811,130900,282402800,5870,5870,5870,5870,50
|
|
20230811,130800,282109300,5870,5870,5870,5870,1
|
|
20230811,130700,282103430,5880,5880,5880,5880,1
|
|
20230811,130600,282097550,5870,5870,5870,5870,0
|
|
20230811,130500,282097550,5870,5870,5870,5870,6
|
|
20230811,130400,282062330,5870,5870,5870,5870,0
|
|
20230811,130300,282062330,5870,5870,5870,5870,3
|
|
20230811,130200,282044720,5870,5870,5870,5870,0
|
|
20230811,130100,282044720,5870,5870,5870,5870,0
|
|
20230811,130000,282044720,5870,5870,5870,5870,0
|
|
20230811,125900,282044720,5870,5870,5870,5870,0
|
|
20230811,125800,282044720,5870,5870,5870,5870,1
|
|
20230811,125700,282038850,5860,5860,5860,5860,87
|
|
20230811,125600,281529030,5860,5860,5860,5860,100
|
|
20230811,125500,280943030,5850,5850,5850,5850,600
|
|
20230811,125400,277433030,5850,5850,5850,5850,2
|
|
20230811,125300,277421330,5800,5850,5850,5800,7000
|
|
20230811,125200,236748970,5850,5850,5850,5850,0
|
|
20230811,125100,236748970,5850,5850,5850,5850,0
|
|
20230811,125000,236748970,5850,5850,5850,5850,10
|
|
20230811,124900,236690470,5880,5880,5880,5880,0
|
|
20230811,124800,236690470,5880,5880,5880,5880,0
|
|
20230811,124700,236690470,5880,5880,5880,5880,0
|
|
20230811,124600,236690470,5880,5880,5880,5880,0
|
|
20230811,124500,236690470,5880,5880,5880,5880,0
|
|
20230811,124400,236690470,5880,5880,5880,5880,0
|
|
20230811,124300,236690470,5880,5880,5880,5880,0
|
|
20230811,124200,236690470,5880,5880,5880,5880,1
|
|
20230811,124100,236684590,5830,5870,5870,5830,1700
|
|
20230811,124000,226756130,5890,5890,5890,5890,0
|
|
20230811,123900,226756130,5890,5890,5890,5890,3
|
|
20230811,123800,226738460,5870,5870,5870,5870,211
|
|
20230811,123700,225499890,5870,5870,5870,5870,0
|
|
20230811,123600,225499890,5870,5870,5870,5870,0
|
|
20230811,123500,225499890,5870,5870,5870,5870,0
|
|
20230811,123400,225499890,5870,5870,5870,5870,0
|
|
20230811,123300,225499890,5870,5870,5870,5870,4
|
|
20230811,123200,225476410,5870,5860,5880,5860,112
|
|
20230811,123100,224818930,5850,5850,5850,5850,0
|
|
20230811,123000,224818930,5850,5850,5850,5850,0
|
|
20230811,122900,224818930,5850,5850,5850,5850,5
|
|
20230811,122800,224789680,5870,5870,5870,5870,0
|
|
20230811,122700,224789680,5870,5870,5870,5870,0
|
|
20230811,122600,224789680,5870,5870,5870,5870,10
|
|
20230811,122500,224730980,5850,5850,5850,5850,0
|
|
20230811,122400,224730980,5850,5850,5850,5850,0
|
|
20230811,122300,224730980,5850,5850,5850,5850,0
|
|
20230811,122200,224730980,5850,5850,5850,5850,0
|
|
20230811,122100,224730980,5850,5850,5850,5850,0
|
|
20230811,122000,224730980,5850,5850,5850,5850,0
|
|
20230811,121900,224730980,5850,5850,5850,5850,0
|
|
20230811,121800,224730980,5850,5850,5850,5850,0
|
|
20230811,121700,224730980,5850,5850,5850,5850,84
|
|
20230811,121600,224239580,5860,5880,5880,5860,723
|
|
20230811,121500,219999560,5880,5880,5880,5880,0
|
|
20230811,121400,219999560,5880,5880,5880,5880,169
|
|
20230811,121300,219005840,5890,5890,5890,5890,0
|
|
20230811,121200,219005840,5890,5890,5890,5890,0
|
|
20230811,121100,219005840,5890,5890,5890,5890,0
|
|
20230811,121000,219005840,5890,5890,5890,5890,0
|
|
20230811,120900,219005840,5890,5890,5890,5890,109
|
|
20230811,120800,218363830,5890,5890,5890,5890,0
|
|
20230811,120700,218363830,5890,5890,5890,5890,0
|
|
20230811,120600,218363830,5890,5890,5890,5890,0
|
|
20230811,120500,218363830,5890,5890,5890,5890,0
|
|
20230811,120400,218363830,5890,5890,5890,5890,0
|
|
20230811,120300,218363830,5890,5890,5890,5890,0
|
|
20230811,120200,218363830,5890,5890,5890,5890,0
|
|
20230811,120100,218363830,5890,5890,5890,5890,0
|
|
20230811,120000,218363830,5890,5890,5890,5890,0
|
|
20230811,115900,218363830,5890,5890,5890,5890,0
|
|
20230811,115800,218363830,5890,5890,5890,5890,0
|
|
20230811,115700,218363830,5890,5890,5890,5890,0
|
|
20230811,115600,218363830,5890,5890,5890,5890,1
|
|
20230811,115500,218357940,5890,5890,5890,5890,0
|
|
20230811,115400,218357940,5890,5890,5890,5890,0
|
|
20230811,115300,218357940,5890,5890,5890,5890,0
|
|
20230811,115200,218357940,5890,5890,5890,5890,0
|
|
20230811,115100,218357940,5890,5890,5890,5890,0
|
|
20230811,115000,218357940,5890,5890,5890,5890,0
|
|
20230811,114900,218357940,5890,5890,5890,5890,0
|
|
20230811,114800,218357940,5890,5890,5890,5890,9
|
|
20230811,114700,218304930,5890,5890,5890,5890,1
|
|
20230811,114600,218299040,5890,5890,5890,5890,0
|
|
20230811,114500,218299040,5890,5890,5890,5890,0
|
|
20230811,114400,218299040,5890,5890,5890,5890,0
|
|
20230811,114300,218299040,5890,5890,5890,5890,0
|
|
20230811,114200,218299040,5890,5900,5900,5890,175
|
|
20230811,114100,217266620,5900,5900,5900,5900,0
|
|
20230811,114000,217266620,5900,5900,5900,5900,0
|
|
20230811,113900,217266620,5900,5900,5900,5900,0
|
|
20230811,113800,217266620,5900,5900,5900,5900,9
|
|
20230811,113700,217213520,5890,5890,5890,5890,0
|
|
20230811,113600,217213520,5890,5890,5890,5890,0
|
|
20230811,113500,217213520,5890,5890,5890,5890,0
|
|
20230811,113400,217213520,5890,5890,5890,5890,0
|
|
20230811,113300,217213520,5890,5890,5890,5890,20
|
|
20230811,113200,217095720,5890,5890,5890,5890,0
|
|
20230811,113100,217095720,5890,5890,5890,5890,10
|
|
20230811,113000,217036820,5890,5890,5890,5890,0
|
|
20230811,112900,217036820,5890,5900,5900,5890,6
|
|
20230811,112800,217001450,5900,5900,5900,5900,0
|
|
20230811,112700,217001450,5900,5900,5900,5900,100
|
|
20230811,112600,216411450,5890,5890,5890,5890,0
|
|
20230811,112500,216411450,5890,5890,5890,5890,0
|
|
20230811,112400,216411450,5890,5890,5890,5890,0
|
|
20230811,112300,216411450,5890,5890,5890,5890,0
|
|
20230811,112200,216411450,5890,5890,5890,5890,0
|
|
20230811,112100,216411450,5890,5890,5890,5890,510
|
|
20230811,112000,213407550,5880,5880,5880,5880,0
|
|
20230811,111900,213407550,5880,5880,5880,5880,0
|
|
20230811,111800,213407550,5880,5880,5880,5880,10
|
|
20230811,111700,213348750,5880,5880,5880,5880,0
|
|
20230811,111600,213348750,5880,5880,5880,5880,0
|
|
20230811,111500,213348750,5880,5880,5880,5880,0
|
|
20230811,111400,213348750,5880,5880,5880,5880,0
|
|
20230811,111300,213348750,5880,5880,5880,5880,100
|
|
20230811,111200,212760750,5880,5880,5880,5880,0
|
|
20230811,111100,212760750,5880,5880,5880,5880,1
|
|
20230811,111000,212754870,5880,5880,5880,5880,198
|
|
20230811,110900,211590630,5880,5880,5880,5880,0
|
|
20230811,110800,211590630,5880,5880,5880,5880,0
|
|
20230811,110700,211590630,5880,5880,5880,5880,0
|
|
20230811,110600,211590630,5880,5880,5880,5880,5
|
|
20230811,110500,211561230,5900,5900,5900,5900,0
|
|
20230811,110400,211561230,5900,5900,5900,5900,0
|
|
20230811,110300,211561230,5900,5900,5900,5900,0
|
|
20230811,110200,211561230,5900,5900,5900,5900,0
|
|
20230811,110100,211561230,5900,5900,5900,5900,0
|
|
20230811,110000,211561230,5900,5900,5900,5900,10
|
|
20230811,105900,211502230,5900,5900,5900,5900,0
|
|
20230811,105800,211502230,5900,5900,5900,5900,0
|
|
20230811,105700,211502230,5900,5900,5900,5900,10
|
|
20230811,105600,211443230,5900,5900,5900,5900,5
|
|
20230811,105500,211413730,5880,5880,5880,5880,0
|
|
20230811,105400,211413730,5880,5880,5880,5880,0
|
|
20230811,105300,211413730,5880,5880,5880,5880,0
|
|
20230811,105200,211413730,5880,5880,5880,5880,0
|
|
20230811,105100,211413730,5880,5880,5880,5880,0
|
|
20230811,105000,211413730,5880,5880,5880,5880,0
|
|
20230811,104900,211413730,5880,5880,5880,5880,0
|
|
20230811,104800,211413730,5880,5880,5880,5880,0
|
|
20230811,104700,211413730,5880,5880,5880,5880,0
|
|
20230811,104600,211413730,5880,5890,5890,5860,2011
|
|
20230811,104500,199611470,5890,5890,5890,5890,31
|
|
20230811,104400,199428880,5890,5900,5900,5890,207
|
|
20230811,104300,198207650,5900,5900,5900,5900,0
|
|
20230811,104200,198207650,5900,5890,5900,5890,5
|
|
20230811,104100,198178190,5890,5900,5900,5890,114
|
|
20230811,104000,197505630,5900,5900,5900,5900,5
|
|
20230811,103900,197476130,5900,5900,5900,5900,0
|
|
20230811,103800,197476130,5900,5900,5900,5900,0
|
|
20230811,103700,197476130,5900,5900,5900,5900,1
|
|
20230811,103600,197470230,5900,5900,5900,5900,0
|
|
20230811,103500,197470230,5900,5900,5900,5900,0
|
|
20230811,103400,197470230,5900,5900,5900,5900,0
|
|
20230811,103300,197470230,5900,5900,5900,5900,0
|
|
20230811,103200,197470230,5900,5900,5900,5900,0
|
|
20230811,103100,197470230,5900,5890,5900,5890,58
|
|
20230811,103000,197128310,5890,5890,5890,5890,0
|
|
20230811,102900,197128310,5890,5890,5890,5890,0
|
|
20230811,102800,197128310,5890,5890,5890,5890,0
|
|
20230811,102700,197128310,5890,5890,5890,5890,0
|
|
20230811,102600,197128310,5890,5890,5890,5890,45
|
|
20230811,102500,196863260,5890,5890,5890,5890,0
|
|
20230811,102400,196863260,5890,5890,5890,5890,0
|
|
20230811,102300,196863260,5890,5890,5890,5890,0
|
|
20230811,102200,196863260,5890,5890,5890,5890,0
|
|
20230811,102100,196863260,5890,5890,5890,5890,0
|
|
20230811,102000,196863260,5890,5890,5890,5890,0
|
|
20230811,101900,196863260,5890,5890,5890,5890,0
|
|
20230811,101800,196863260,5890,5890,5890,5890,0
|
|
20230811,101700,196863260,5890,5890,5890,5890,410
|
|
20230811,101600,194448360,5870,5870,5870,5870,388
|
|
20230811,101500,192170800,5870,5870,5870,5870,166
|
|
20230811,101400,191196380,5870,5870,5870,5870,8
|
|
20230811,101300,191149420,5890,5890,5890,5890,40
|
|
20230811,101200,190913820,5900,5900,5900,5900,0
|
|
20230811,101100,190913820,5900,5900,5900,5900,0
|
|
20230811,101000,190913820,5900,5900,5900,5900,0
|
|
20230811,100900,190913820,5900,5900,5900,5900,0
|
|
20230811,100800,190913820,5900,5900,5900,5900,633
|
|
20230811,100700,187179120,5900,5930,5930,5820,2988
|
|
20230811,100600,169694670,5930,5930,5930,5930,10
|
|
20230811,100500,169635370,5930,5920,5950,5890,381
|
|
20230811,100400,167381010,5950,5940,5950,5920,235
|
|
20230811,100300,165983110,5940,5920,5950,5920,1292
|
|
20230811,100200,158296400,5950,5930,5950,5930,538
|
|
20230811,100100,155099920,5930,5880,5930,5880,6888
|
|
20230811,100000,114443370,5860,5860,5860,5860,346
|
|
20230811,095900,112415810,5880,5880,5880,5880,0
|
|
20230811,095800,112415810,5880,5880,5880,5880,122
|
|
20230811,095700,111698450,5850,5850,5850,5850,0
|
|
20230811,095600,111698450,5850,5870,5870,5850,135
|
|
20230811,095500,110907000,5860,5860,5860,5860,3
|
|
20230811,095400,110889420,5810,5810,5810,5810,0
|
|
20230811,095300,110889420,5810,5900,5900,5810,2000
|
|
20230811,095200,99219950,5900,5900,5900,5900,195
|
|
20230811,095100,98069450,5880,5880,5880,5880,0
|
|
20230811,095000,98069450,5880,5910,5910,5880,108
|
|
20230811,094900,97431370,5900,5910,5910,5900,120
|
|
20230811,094800,96723170,5910,5910,5910,5910,242
|
|
20230811,094700,95292950,5900,5900,5900,5900,198
|
|
20230811,094600,94124750,5900,5900,5900,5900,31
|
|
20230811,094500,93941850,5900,5900,5900,5900,0
|
|
20230811,094400,93941850,5900,5900,5900,5900,0
|
|
20230811,094300,93941850,5900,5900,5900,5900,0
|
|
20230811,094200,93941850,5900,5900,5900,5900,763
|
|
20230811,094100,89440150,5900,5910,5910,5900,106
|
|
20230811,094000,88814700,5910,5910,5910,5910,43
|
|
20230811,093900,88560570,5910,5910,5910,5900,134
|
|
20230811,093800,87769930,5910,5890,5920,5890,1577
|
|
20230811,093700,78461330,5900,5880,5900,5880,144
|
|
20230811,093600,77611850,5900,5900,5900,5900,100
|
|
20230811,093500,77021850,5900,5900,5900,5900,10
|
|
20230811,093400,76962850,5890,5890,5890,5890,50
|
|
20230811,093300,76668350,5880,5880,5880,5880,4
|
|
20230811,093200,76644830,5900,5870,5900,5870,1175
|
|
20230811,093100,69733580,5880,5880,5880,5880,18
|
|
20230811,093000,69627740,5850,5850,5850,5850,0
|
|
20230811,092900,69627740,5850,5850,5850,5850,50
|
|
20230811,092800,69335240,5880,5880,5880,5880,1
|
|
20230811,092700,69329360,5840,5840,5840,5840,0
|
|
20230811,092600,69329360,5840,5850,5850,5840,1436
|
|
20230811,092500,60941290,5840,5840,5840,5840,0
|
|
20230811,092400,60941290,5840,5840,5840,5840,0
|
|
20230811,092300,60941290,5840,5840,5840,5840,0
|
|
20230811,092200,60941290,5840,5840,5840,5840,137
|
|
20230811,092100,60141210,5840,5870,5870,5840,61
|
|
20230811,092000,59784060,5870,5870,5870,5860,1804
|
|
20230811,091900,49209600,5870,5890,5890,5870,40
|
|
20230811,091800,48974570,5890,5890,5890,5890,59
|
|
20230811,091700,48627060,5880,5880,5880,5880,1
|
|
20230811,091600,48621180,5900,5900,5900,5890,332
|
|
20230811,091500,46662800,5900,5890,5900,5890,536
|
|
20230811,091400,43505700,5880,5880,5880,5880,354
|
|
20230811,091300,41424180,5890,5880,5890,5880,72
|
|
20230811,091200,41000110,5890,5850,5890,5850,487
|
|
20230811,091100,38144190,5850,5840,5850,5840,433
|
|
20230811,091000,35612710,5840,5810,5840,5810,1641
|
|
20230811,090900,26062220,5800,5810,5810,5760,2096
|
|
20230811,090800,13963810,5810,5810,5810,5810,0
|
|
20230811,090700,13963810,5810,5800,5820,5800,599
|
|
20230811,090600,10483410,5770,5770,5770,5770,0
|
|
20230811,090500,10483410,5770,5810,5820,5770,1159
|
|
20230811,090400,3789010,5830,5810,5830,5810,138
|
|
20230811,090300,2987210,5800,5800,5800,5800,0
|
|
20230811,090200,2987210,5800,5800,5800,5800,1
|
|
20230811,090100,2981410,5790,5820,5820,5790,313
|
|
20230811,090000,1166000,5830,5830,5830,5830,200
|