683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,202000,159929910,5840,5840,5840,5840,3114
|
|
20230814,201900,159929910,5840,5840,5840,5840,0
|
|
20230814,201800,159929910,5840,5840,5840,5840,0
|
|
20230814,201700,159929910,5840,5840,5840,5840,0
|
|
20230814,201600,159929910,5840,5840,5840,5840,0
|
|
20230814,201500,159929910,5840,5840,5840,5840,0
|
|
20230814,201400,159929910,5840,5840,5840,5840,0
|
|
20230814,201300,159929910,5840,5840,5840,5840,0
|
|
20230814,201200,159929910,5840,5840,5840,5840,0
|
|
20230814,201100,159929910,5840,5840,5840,5840,0
|
|
20230814,201000,159929910,5840,5840,5840,5840,0
|
|
20230814,200900,159929910,5840,5840,5840,5840,0
|
|
20230814,200800,159929910,5840,5840,5840,5840,0
|
|
20230814,200700,159929910,5840,5840,5840,5840,0
|
|
20230814,200600,159929910,5840,5840,5840,5840,0
|
|
20230814,200500,159929910,5840,5840,5840,5840,0
|
|
20230814,200400,159929910,5840,5840,5840,5840,0
|
|
20230814,200300,159929910,5840,5840,5840,5840,0
|
|
20230814,200200,159929910,5840,5840,5840,5840,0
|
|
20230814,200100,159929910,5840,5840,5840,5840,0
|
|
20230814,200000,159929910,5840,5840,5840,5840,0
|
|
20230814,195900,159929910,5840,5840,5840,5840,0
|
|
20230814,195800,159929910,5840,5840,5840,5840,0
|
|
20230814,195700,159929910,5840,5840,5840,5840,0
|
|
20230814,195600,159929910,5840,5840,5840,5840,0
|
|
20230814,195500,159929910,5840,5840,5840,5840,0
|
|
20230814,195400,159929910,5840,5840,5840,5840,0
|
|
20230814,195300,159929910,5840,5840,5840,5840,0
|
|
20230814,195200,159929910,5840,5840,5840,5840,0
|
|
20230814,195100,159929910,5840,5840,5840,5840,0
|
|
20230814,195000,159929910,5840,5840,5840,5840,3114
|
|
20230814,194900,159929910,5840,5840,5840,5840,0
|
|
20230814,194800,159929910,5840,5840,5840,5840,0
|
|
20230814,194700,159929910,5840,5840,5840,5840,0
|
|
20230814,194600,159929910,5840,5840,5840,5840,0
|
|
20230814,194500,159929910,5840,5840,5840,5840,0
|
|
20230814,194400,159929910,5840,5840,5840,5840,0
|
|
20230814,194300,159929910,5840,5840,5840,5840,0
|
|
20230814,194200,159929910,5840,5840,5840,5840,0
|
|
20230814,194100,159929910,5840,5840,5840,5840,0
|
|
20230814,194000,159929910,5840,5840,5840,5840,0
|
|
20230814,193900,159929910,5840,5840,5840,5840,0
|
|
20230814,193800,159929910,5840,5840,5840,5840,0
|
|
20230814,193700,159929910,5840,5840,5840,5840,0
|
|
20230814,193600,159929910,5840,5840,5840,5840,0
|
|
20230814,193500,159929910,5840,5840,5840,5840,0
|
|
20230814,193400,159929910,5840,5840,5840,5840,0
|
|
20230814,193300,159929910,5840,5840,5840,5840,0
|
|
20230814,193200,159929910,5840,5840,5840,5840,0
|
|
20230814,193100,159929910,5840,5840,5840,5840,0
|
|
20230814,193000,159929910,5840,5840,5840,5840,0
|
|
20230814,192900,159929910,5840,5840,5840,5840,0
|
|
20230814,192800,159929910,5840,5840,5840,5840,0
|
|
20230814,192700,159929910,5840,5840,5840,5840,0
|
|
20230814,192600,159929910,5840,5840,5840,5840,0
|
|
20230814,192500,159929910,5840,5840,5840,5840,0
|
|
20230814,192400,159929910,5840,5840,5840,5840,0
|
|
20230814,192300,159929910,5840,5840,5840,5840,0
|
|
20230814,192200,159929910,5840,5840,5840,5840,0
|
|
20230814,192100,159929910,5840,5840,5840,5840,0
|
|
20230814,192000,159929910,5840,5840,5840,5840,3114
|
|
20230814,191900,159929910,5840,5840,5840,5840,0
|
|
20230814,191800,159929910,5840,5840,5840,5840,0
|
|
20230814,191700,159929910,5840,5840,5840,5840,0
|
|
20230814,191600,159929910,5840,5840,5840,5840,0
|
|
20230814,191500,159929910,5840,5840,5840,5840,0
|
|
20230814,191400,159929910,5840,5840,5840,5840,0
|
|
20230814,191300,159929910,5840,5840,5840,5840,0
|
|
20230814,191200,159929910,5840,5840,5840,5840,0
|
|
20230814,191100,159929910,5840,5840,5840,5840,0
|
|
20230814,191000,159929910,5840,5840,5840,5840,0
|
|
20230814,190900,159929910,5840,5840,5840,5840,0
|
|
20230814,190800,159929910,5840,5840,5840,5840,0
|
|
20230814,190700,159929910,5840,5840,5840,5840,0
|
|
20230814,190600,159929910,5840,5840,5840,5840,0
|
|
20230814,190500,159929910,5840,5840,5840,5840,0
|
|
20230814,190400,159929910,5840,5840,5840,5840,0
|
|
20230814,190300,159929910,5840,5840,5840,5840,0
|
|
20230814,190200,159929910,5840,5840,5840,5840,0
|
|
20230814,190100,159929910,5840,5840,5840,5840,0
|
|
20230814,190000,159929910,5840,5840,5840,5840,0
|
|
20230814,185900,159929910,5840,5840,5840,5840,0
|
|
20230814,185800,159929910,5840,5840,5840,5840,0
|
|
20230814,185700,159929910,5840,5840,5840,5840,0
|
|
20230814,185600,159929910,5840,5840,5840,5840,0
|
|
20230814,185500,159929910,5840,5840,5840,5840,0
|
|
20230814,185400,159929910,5840,5840,5840,5840,0
|
|
20230814,185300,159929910,5840,5840,5840,5840,0
|
|
20230814,185200,159929910,5840,5840,5840,5840,0
|
|
20230814,185100,159929910,5840,5840,5840,5840,0
|
|
20230814,185000,159929910,5840,5840,5840,5840,3114
|
|
20230814,184900,159929910,5840,5840,5840,5840,0
|
|
20230814,184800,159929910,5840,5840,5840,5840,0
|
|
20230814,184700,159929910,5840,5840,5840,5840,0
|
|
20230814,184600,159929910,5840,5840,5840,5840,0
|
|
20230814,184500,159929910,5840,5840,5840,5840,0
|
|
20230814,184400,159929910,5840,5840,5840,5840,0
|
|
20230814,184300,159929910,5840,5840,5840,5840,0
|
|
20230814,184200,159929910,5840,5840,5840,5840,0
|
|
20230814,184100,159929910,5840,5840,5840,5840,0
|
|
20230814,184000,159929910,5840,5840,5840,5840,0
|
|
20230814,183900,159929910,5840,5840,5840,5840,0
|
|
20230814,183800,159929910,5840,5840,5840,5840,0
|
|
20230814,183700,159929910,5840,5840,5840,5840,0
|
|
20230814,183600,159929910,5840,5840,5840,5840,0
|
|
20230814,183500,159929910,5840,5840,5840,5840,0
|
|
20230814,183400,159929910,5840,5840,5840,5840,0
|
|
20230814,183300,159929910,5840,5840,5840,5840,0
|
|
20230814,183200,159929910,5840,5840,5840,5840,0
|
|
20230814,183100,159929910,5840,5840,5840,5840,0
|
|
20230814,183000,159929910,5840,5840,5840,5840,0
|
|
20230814,182900,159929910,5840,5840,5840,5840,0
|
|
20230814,182800,159929910,5840,5840,5840,5840,0
|
|
20230814,182700,159929910,5840,5840,5840,5840,0
|
|
20230814,182600,159929910,5840,5840,5840,5840,0
|
|
20230814,182500,159929910,5840,5840,5840,5840,0
|
|
20230814,182400,159929910,5840,5840,5840,5840,0
|
|
20230814,182300,159929910,5840,5840,5840,5840,0
|
|
20230814,182200,159929910,5840,5840,5840,5840,0
|
|
20230814,182100,159929910,5840,5840,5840,5840,0
|
|
20230814,182000,159929910,5840,5840,5840,5840,3114
|
|
20230814,181900,159929910,5840,5840,5840,5840,0
|
|
20230814,181800,159929910,5840,5840,5840,5840,0
|
|
20230814,181700,159929910,5840,5840,5840,5840,0
|
|
20230814,181600,159929910,5840,5840,5840,5840,0
|
|
20230814,181500,159929910,5840,5840,5840,5840,0
|
|
20230814,181400,159929910,5840,5840,5840,5840,0
|
|
20230814,181300,159929910,5840,5840,5840,5840,0
|
|
20230814,181200,159929910,5840,5840,5840,5840,0
|
|
20230814,181100,159929910,5840,5840,5840,5840,0
|
|
20230814,181000,159929910,5840,5840,5840,5840,0
|
|
20230814,180900,159929910,5840,5840,5840,5840,0
|
|
20230814,180800,159929910,5840,5840,5840,5840,0
|
|
20230814,180700,159929910,5840,5840,5840,5840,0
|
|
20230814,180600,159929910,5840,5840,5840,5840,0
|
|
20230814,180500,159929910,5840,5840,5840,5840,0
|
|
20230814,180400,159929910,5840,5840,5840,5840,0
|
|
20230814,180300,159929910,5840,5840,5840,5840,0
|
|
20230814,180200,159929910,5840,5840,5840,5840,0
|
|
20230814,180100,159929910,5840,5840,5840,5840,0
|
|
20230814,180000,159929910,5840,5840,5840,5840,0
|
|
20230814,175900,159929910,5840,5840,5840,5840,0
|
|
20230814,175800,159929910,5840,5840,5840,5840,0
|
|
20230814,175700,159929910,5840,5840,5840,5840,0
|
|
20230814,175600,159929910,5840,5840,5840,5840,0
|
|
20230814,175500,159929910,5840,5840,5840,5840,0
|
|
20230814,175400,159929910,5840,5840,5840,5840,0
|
|
20230814,175300,159929910,5840,5840,5840,5840,0
|
|
20230814,175200,159929910,5840,5840,5840,5840,0
|
|
20230814,175100,159929910,5840,5840,5840,5840,0
|
|
20230814,175000,159929910,5840,5840,5840,5840,3114
|
|
20230814,174900,159929910,5840,5840,5840,5840,0
|
|
20230814,174800,159929910,5840,5840,5840,5840,0
|
|
20230814,174700,159929910,5840,5840,5840,5840,0
|
|
20230814,174600,159929910,5840,5840,5840,5840,0
|
|
20230814,174500,159929910,5840,5840,5840,5840,0
|
|
20230814,174400,159929910,5840,5840,5840,5840,0
|
|
20230814,174300,159929910,5840,5840,5840,5840,0
|
|
20230814,174200,159929910,5840,5840,5840,5840,0
|
|
20230814,174100,159929910,5840,5840,5840,5840,0
|
|
20230814,174000,159929910,5840,5840,5840,5840,0
|
|
20230814,173900,159929910,5840,5840,5840,5840,0
|
|
20230814,173800,159929910,5840,5840,5840,5840,0
|
|
20230814,173700,159929910,5840,5840,5840,5840,0
|
|
20230814,173600,159929910,5840,5840,5840,5840,0
|
|
20230814,173500,159929910,5840,5840,5840,5840,0
|
|
20230814,173400,159929910,5840,5840,5840,5840,0
|
|
20230814,173300,159929910,5840,5840,5840,5840,0
|
|
20230814,173200,159929910,5840,5840,5840,5840,0
|
|
20230814,173100,159929910,5840,5840,5840,5840,0
|
|
20230814,173000,159929910,5840,5840,5840,5840,0
|
|
20230814,172900,159929910,5840,5840,5840,5840,0
|
|
20230814,172800,159929910,5840,5840,5840,5840,0
|
|
20230814,172700,159929910,5840,5840,5840,5840,0
|
|
20230814,172600,159929910,5840,5840,5840,5840,0
|
|
20230814,172500,159929910,5840,5840,5840,5840,0
|
|
20230814,172400,159929910,5840,5840,5840,5840,0
|
|
20230814,172300,159929910,5840,5840,5840,5840,0
|
|
20230814,172200,159929910,5840,5840,5840,5840,0
|
|
20230814,172100,159929910,5840,5840,5840,5840,0
|
|
20230814,172000,159929910,5840,5840,5840,5840,3114
|
|
20230814,171900,159929910,5840,5840,5840,5840,0
|
|
20230814,171800,159929910,5840,5840,5840,5840,0
|
|
20230814,171700,159929910,5840,5840,5840,5840,0
|
|
20230814,171600,159929910,5840,5840,5840,5840,0
|
|
20230814,171500,159929910,5840,5840,5840,5840,0
|
|
20230814,171400,159929910,5840,5840,5840,5840,0
|
|
20230814,171300,159929910,5840,5840,5840,5840,0
|
|
20230814,171200,159929910,5840,5840,5840,5840,0
|
|
20230814,171100,159929910,5840,5840,5840,5840,0
|
|
20230814,171000,159929910,5840,5840,5840,5840,0
|
|
20230814,170900,159929910,5840,5840,5840,5840,0
|
|
20230814,170800,159929910,5840,5840,5840,5840,0
|
|
20230814,170700,159929910,5840,5840,5840,5840,0
|
|
20230814,170600,159929910,5840,5840,5840,5840,0
|
|
20230814,170500,159929910,5840,5840,5840,5840,0
|
|
20230814,170400,159929910,5840,5840,5840,5840,0
|
|
20230814,170300,159929910,5840,5840,5840,5840,0
|
|
20230814,170200,159929910,5840,5840,5840,5840,0
|
|
20230814,170100,159929910,5840,5840,5840,5840,0
|
|
20230814,170000,159929910,5840,5840,5840,5840,0
|
|
20230814,165900,159929910,5840,5840,5840,5840,0
|
|
20230814,165800,159929910,5840,5840,5840,5840,0
|
|
20230814,165700,159929910,5840,5840,5840,5840,0
|
|
20230814,165600,159929910,5840,5840,5840,5840,0
|
|
20230814,165500,159929910,5840,5840,5840,5840,0
|
|
20230814,165400,159929910,5840,5840,5840,5840,0
|
|
20230814,165300,159929910,5840,5840,5840,5840,0
|
|
20230814,165200,159929910,5840,5840,5840,5840,0
|
|
20230814,165100,159929910,5840,5840,5840,5840,0
|
|
20230814,165000,159929910,5840,5840,5840,5840,3114
|
|
20230814,164900,159929910,5840,5840,5840,5840,0
|
|
20230814,164800,159929910,5840,5840,5840,5840,0
|
|
20230814,164700,159929910,5840,5840,5840,5840,0
|
|
20230814,164600,159929910,5840,5840,5840,5840,0
|
|
20230814,164500,159929910,5840,5840,5840,5840,0
|
|
20230814,164400,159929910,5840,5840,5840,5840,0
|
|
20230814,164300,159929910,5840,5840,5840,5840,0
|
|
20230814,164200,159929910,5840,5840,5840,5840,0
|
|
20230814,164100,159929910,5840,5840,5840,5840,0
|
|
20230814,164000,159929910,5840,5840,5840,5840,0
|
|
20230814,163900,159929910,5840,5840,5840,5840,0
|
|
20230814,163800,159929910,5840,5840,5840,5840,0
|
|
20230814,163700,159929910,5840,5840,5840,5840,0
|
|
20230814,163600,159929910,5840,5840,5840,5840,0
|
|
20230814,163500,159929910,5840,5840,5840,5840,0
|
|
20230814,163400,159929910,5840,5840,5840,5840,0
|
|
20230814,163300,159929910,5840,5840,5840,5840,0
|
|
20230814,163200,159929910,5840,5840,5840,5840,0
|
|
20230814,163100,159929910,5840,5840,5840,5840,0
|
|
20230814,163000,159929910,5840,5840,5840,5840,0
|
|
20230814,162900,159929910,5840,5840,5840,5840,0
|
|
20230814,162800,159929910,5840,5840,5840,5840,0
|
|
20230814,162700,159929910,5840,5840,5840,5840,0
|
|
20230814,162600,159929910,5840,5840,5840,5840,0
|
|
20230814,162500,159929910,5840,5840,5840,5840,0
|
|
20230814,162400,159929910,5840,5840,5840,5840,0
|
|
20230814,162300,159929910,5840,5840,5840,5840,0
|
|
20230814,162200,159929910,5840,5840,5840,5840,0
|
|
20230814,162100,159929910,5840,5840,5840,5840,0
|
|
20230814,162000,159929910,5840,5840,5840,5840,3114
|
|
20230814,161900,159929910,5840,5840,5840,5840,0
|
|
20230814,161800,159929910,5840,5840,5840,5840,0
|
|
20230814,161700,159929910,5840,5840,5840,5840,0
|
|
20230814,161600,159929910,5840,5840,5840,5840,0
|
|
20230814,161500,159929910,5840,5840,5840,5840,0
|
|
20230814,161400,159929910,5840,5840,5840,5840,0
|
|
20230814,161300,159929910,5840,5840,5840,5840,0
|
|
20230814,161200,159929910,5840,5840,5840,5840,0
|
|
20230814,161100,159929910,5840,5840,5840,5840,0
|
|
20230814,161000,159929910,5840,5840,5840,5840,0
|
|
20230814,160900,159929910,5840,5840,5840,5840,0
|
|
20230814,160800,159929910,5840,5840,5840,5840,0
|
|
20230814,160700,159929910,5840,5840,5840,5840,0
|
|
20230814,160600,159929910,5840,5840,5840,5840,0
|
|
20230814,160500,159929910,5840,5840,5840,5840,0
|
|
20230814,160400,159929910,5840,5840,5840,5840,0
|
|
20230814,160300,159929910,5840,5840,5840,5840,0
|
|
20230814,160200,159929910,5840,5840,5840,5840,0
|
|
20230814,160100,159929910,5840,5840,5840,5840,0
|
|
20230814,160000,159929910,5840,5840,5840,5840,0
|
|
20230814,155900,159929910,5840,5840,5840,5840,0
|
|
20230814,155800,159929910,5840,5840,5840,5840,0
|
|
20230814,155700,159929910,5840,5840,5840,5840,0
|
|
20230814,155600,159929910,5840,5840,5840,5840,0
|
|
20230814,155500,159929910,5840,5840,5840,5840,0
|
|
20230814,155400,159929910,5840,5840,5840,5840,0
|
|
20230814,155300,159929910,5840,5840,5840,5840,0
|
|
20230814,155200,159929910,5840,5840,5840,5840,0
|
|
20230814,155100,159929910,5840,5840,5840,5840,0
|
|
20230814,155000,159929910,5840,5840,5840,5840,3114
|
|
20230814,154900,159929910,5840,5840,5840,5840,0
|
|
20230814,154800,159929910,5840,5840,5840,5840,0
|
|
20230814,154700,159929910,5840,5840,5840,5840,0
|
|
20230814,154600,159929910,5840,5840,5840,5840,0
|
|
20230814,154500,159929910,5840,5840,5840,5840,0
|
|
20230814,154400,159929910,5840,5840,5840,5840,0
|
|
20230814,154300,159929910,5840,5840,5840,5840,0
|
|
20230814,154200,159929910,5840,5840,5840,5840,0
|
|
20230814,154100,159929910,5840,5840,5840,5840,0
|
|
20230814,154000,159929910,5840,5840,5840,5840,0
|
|
20230814,153900,159929910,5840,5840,5840,5840,0
|
|
20230814,153800,159929910,5840,5840,5840,5840,0
|
|
20230814,153700,159929910,5840,5840,5840,5840,0
|
|
20230814,153600,159929910,5840,5840,5840,5840,0
|
|
20230814,153500,159929910,5840,5840,5840,5840,0
|
|
20230814,153400,159929910,5840,5840,5840,5840,0
|
|
20230814,153300,159929910,5840,5840,5840,5840,0
|
|
20230814,153200,159929910,5840,5840,5840,5840,0
|
|
20230814,153100,159929910,5840,5840,5840,5840,0
|
|
20230814,153000,159929910,5840,5840,5840,5840,3114
|
|
20230814,152900,141744150,5810,5810,5810,5810,0
|
|
20230814,152800,141744150,5810,5810,5810,5810,0
|
|
20230814,152700,141744150,5810,5810,5810,5810,0
|
|
20230814,152600,141744150,5810,5810,5810,5810,0
|
|
20230814,152500,141744150,5810,5810,5810,5810,0
|
|
20230814,152400,141744150,5810,5810,5810,5810,0
|
|
20230814,152300,141744150,5810,5810,5810,5810,0
|
|
20230814,152200,141744150,5810,5810,5810,5810,0
|
|
20230814,152100,141744150,5810,5810,5810,5810,0
|
|
20230814,152000,141744150,5810,5810,5810,5810,0
|
|
20230814,151900,141744150,5810,5810,5810,5810,0
|
|
20230814,151800,141744150,5810,5810,5810,5810,0
|
|
20230814,151700,141744150,5810,5810,5810,5810,0
|
|
20230814,151600,141744150,5810,5810,5810,5810,21
|
|
20230814,151500,141622140,5810,5810,5810,5810,0
|
|
20230814,151400,141622140,5810,5800,5810,5800,3
|
|
20230814,151300,141604730,5790,5790,5790,5790,0
|
|
20230814,151200,141604730,5790,5790,5790,5790,0
|
|
20230814,151100,141604730,5790,5780,5790,5780,56
|
|
20230814,151000,141280980,5790,5790,5790,5790,0
|
|
20230814,150900,141280980,5790,5790,5790,5790,100
|
|
20230814,150800,140701980,5790,5790,5790,5790,35
|
|
20230814,150700,140499330,5770,5770,5770,5770,60
|
|
20230814,150600,140153130,5820,5820,5820,5820,0
|
|
20230814,150500,140153130,5820,5790,5820,5790,900
|
|
20230814,150400,134925900,5770,5770,5770,5770,0
|
|
20230814,150300,134925900,5770,5770,5770,5770,0
|
|
20230814,150200,134925900,5770,5770,5770,5770,0
|
|
20230814,150100,134925900,5770,5770,5770,5770,20
|
|
20230814,150000,134810500,5770,5770,5770,5770,0
|
|
20230814,145900,134810500,5770,5770,5770,5770,0
|
|
20230814,145800,134810500,5770,5770,5770,5770,30
|
|
20230814,145700,134637400,5770,5770,5770,5770,0
|
|
20230814,145600,134637400,5770,5770,5770,5770,0
|
|
20230814,145500,134637400,5770,5770,5770,5770,0
|
|
20230814,145400,134637400,5770,5770,5770,5770,0
|
|
20230814,145300,134637400,5770,5770,5770,5770,0
|
|
20230814,145200,134637400,5770,5770,5770,5770,0
|
|
20230814,145100,134637400,5770,5770,5770,5770,0
|
|
20230814,145000,134637400,5770,5770,5770,5770,0
|
|
20230814,144900,134637400,5770,5770,5770,5770,45
|
|
20230814,144800,134377750,5770,5770,5770,5770,0
|
|
20230814,144700,134377750,5770,5770,5770,5770,0
|
|
20230814,144600,134377750,5770,5770,5770,5770,47
|
|
20230814,144500,134106560,5770,5770,5770,5770,0
|
|
20230814,144400,134106560,5770,5770,5770,5770,0
|
|
20230814,144300,134106560,5770,5770,5770,5770,1
|
|
20230814,144200,134100790,5740,5740,5740,5740,0
|
|
20230814,144100,134100790,5740,5740,5740,5740,0
|
|
20230814,144000,134100790,5740,5740,5740,5740,0
|
|
20230814,143900,134100790,5740,5740,5740,5740,0
|
|
20230814,143800,134100790,5740,5740,5740,5740,0
|
|
20230814,143700,134100790,5740,5740,5740,5740,0
|
|
20230814,143600,134100790,5740,5740,5740,5740,0
|
|
20230814,143500,134100790,5740,5740,5740,5740,0
|
|
20230814,143400,134100790,5740,5740,5740,5740,15
|
|
20230814,143300,134014690,5760,5760,5760,5760,0
|
|
20230814,143200,134014690,5760,5760,5760,5760,0
|
|
20230814,143100,134014690,5760,5760,5760,5760,0
|
|
20230814,143000,134014690,5760,5760,5760,5760,10
|
|
20230814,142900,133957090,5730,5760,5760,5730,461
|
|
20230814,142800,131314090,5760,5760,5760,5760,1
|
|
20230814,142700,131308330,5770,5770,5770,5770,0
|
|
20230814,142600,131308330,5770,5770,5770,5770,0
|
|
20230814,142500,131308330,5770,5770,5770,5770,55
|
|
20230814,142400,130990980,5770,5770,5770,5770,200
|
|
20230814,142300,129836980,5780,5780,5780,5780,0
|
|
20230814,142200,129836980,5780,5780,5780,5780,0
|
|
20230814,142100,129836980,5780,5780,5780,5780,0
|
|
20230814,142000,129836980,5780,5780,5780,5780,0
|
|
20230814,141900,129836980,5780,5780,5780,5780,0
|
|
20230814,141800,129836980,5780,5780,5780,5780,0
|
|
20230814,141700,129836980,5780,5780,5780,5780,9
|
|
20230814,141600,129784960,5740,5740,5740,5740,0
|
|
20230814,141500,129784960,5740,5740,5740,5730,490
|
|
20230814,141400,126975110,5730,5730,5730,5730,0
|
|
20230814,141300,126975110,5730,5730,5730,5730,0
|
|
20230814,141200,126975110,5730,5750,5750,5730,851
|
|
20230814,141100,122091850,5740,5740,5740,5740,0
|
|
20230814,141000,122091850,5740,5740,5740,5740,0
|
|
20230814,140900,122091850,5740,5740,5740,5740,0
|
|
20230814,140800,122091850,5740,5740,5740,5740,0
|
|
20230814,140700,122091850,5740,5740,5740,5740,0
|
|
20230814,140600,122091850,5740,5740,5740,5740,0
|
|
20230814,140500,122091850,5740,5740,5740,5740,0
|
|
20230814,140400,122091850,5740,5740,5740,5740,0
|
|
20230814,140300,122091850,5740,5740,5740,5740,104
|
|
20230814,140200,121494890,5740,5750,5750,5740,150
|
|
20230814,140100,120633700,5750,5750,5750,5750,0
|
|
20230814,140000,120633700,5750,5750,5750,5750,170
|
|
20230814,135900,119656200,5790,5790,5790,5790,1
|
|
20230814,135800,119650410,5790,5790,5790,5790,0
|
|
20230814,135700,119650410,5790,5790,5790,5790,0
|
|
20230814,135600,119650410,5790,5790,5790,5790,0
|
|
20230814,135500,119650410,5790,5790,5790,5790,0
|
|
20230814,135400,119650410,5790,5790,5790,5790,0
|
|
20230814,135300,119650410,5790,5790,5790,5790,0
|
|
20230814,135200,119650410,5790,5790,5790,5790,0
|
|
20230814,135100,119650410,5790,5790,5790,5790,0
|
|
20230814,135000,119650410,5790,5790,5790,5790,8
|
|
20230814,134900,119604090,5750,5750,5750,5750,0
|
|
20230814,134800,119604090,5750,5750,5750,5750,50
|
|
20230814,134700,119316590,5750,5750,5750,5750,9
|
|
20230814,134600,119264840,5750,5750,5750,5750,0
|
|
20230814,134500,119264840,5750,5750,5750,5750,0
|
|
20230814,134400,119264840,5750,5750,5750,5750,5
|
|
20230814,134300,119236090,5740,5740,5740,5740,0
|
|
20230814,134200,119236090,5740,5740,5740,5740,0
|
|
20230814,134100,119236090,5740,5740,5740,5740,0
|
|
20230814,134000,119236090,5740,5740,5740,5740,0
|
|
20230814,133900,119236090,5740,5740,5740,5740,0
|
|
20230814,133800,119236090,5740,5740,5740,5740,0
|
|
20230814,133700,119236090,5740,5740,5740,5740,0
|
|
20230814,133600,119236090,5740,5740,5740,5740,0
|
|
20230814,133500,119236090,5740,5740,5740,5740,0
|
|
20230814,133400,119236090,5740,5760,5760,5740,1500
|
|
20230814,133300,110619410,5760,5760,5760,5760,0
|
|
20230814,133200,110619410,5760,5760,5760,5760,0
|
|
20230814,133100,110619410,5760,5760,5760,5760,93
|
|
20230814,133000,110083730,5750,5760,5760,5750,572
|
|
20230814,132900,106793730,5750,5750,5750,5750,0
|
|
20230814,132800,106793730,5750,5750,5750,5750,567
|
|
20230814,132700,103533480,5750,5750,5750,5750,0
|
|
20230814,132600,103533480,5750,5750,5750,5750,0
|
|
20230814,132500,103533480,5750,5750,5750,5750,0
|
|
20230814,132400,103533480,5750,5750,5750,5750,0
|
|
20230814,132300,103533480,5750,5760,5760,5750,100
|
|
20230814,132200,102958420,5750,5750,5750,5750,0
|
|
20230814,132100,102958420,5750,5750,5750,5750,0
|
|
20230814,132000,102958420,5750,5760,5760,5750,112
|
|
20230814,131900,102313460,5760,5760,5760,5760,0
|
|
20230814,131800,102313460,5760,5760,5760,5760,0
|
|
20230814,131700,102313460,5760,5760,5760,5760,700
|
|
20230814,131600,98281460,5760,5760,5760,5760,0
|
|
20230814,131500,98281460,5760,5760,5760,5760,0
|
|
20230814,131400,98281460,5760,5770,5770,5760,327
|
|
20230814,131300,96394870,5770,5770,5770,5770,0
|
|
20230814,131200,96394870,5770,5770,5770,5770,0
|
|
20230814,131100,96394870,5770,5790,5790,5770,1272
|
|
20230814,131000,89053240,5790,5800,5800,5790,18
|
|
20230814,130900,88948850,5790,5790,5790,5790,1
|
|
20230814,130800,88943060,5790,5790,5790,5790,17
|
|
20230814,130700,88844630,5780,5780,5780,5780,0
|
|
20230814,130600,88844630,5780,5780,5780,5780,1
|
|
20230814,130500,88838850,5800,5800,5800,5800,0
|
|
20230814,130400,88838850,5800,5800,5800,5800,0
|
|
20230814,130300,88838850,5800,5800,5800,5800,0
|
|
20230814,130200,88838850,5800,5800,5800,5800,0
|
|
20230814,130100,88838850,5800,5800,5800,5800,0
|
|
20230814,130000,88838850,5800,5800,5800,5800,1
|
|
20230814,125900,88833050,5780,5780,5780,5780,0
|
|
20230814,125800,88833050,5780,5780,5780,5780,0
|
|
20230814,125700,88833050,5780,5780,5780,5780,0
|
|
20230814,125600,88833050,5780,5780,5780,5780,100
|
|
20230814,125500,88255050,5770,5770,5770,5770,0
|
|
20230814,125400,88255050,5770,5770,5770,5770,0
|
|
20230814,125300,88255050,5770,5780,5810,5770,302
|
|
20230814,125200,86509560,5780,5780,5780,5780,39
|
|
20230814,125100,86284140,5780,5780,5780,5780,65
|
|
20230814,125000,85908440,5780,5790,5790,5780,41
|
|
20230814,124900,85671260,5790,5790,5790,5790,0
|
|
20230814,124800,85671260,5790,5790,5790,5790,0
|
|
20230814,124700,85671260,5790,5790,5790,5790,0
|
|
20230814,124600,85671260,5790,5790,5790,5790,0
|
|
20230814,124500,85671260,5790,5790,5790,5790,0
|
|
20230814,124400,85671260,5790,5790,5790,5790,0
|
|
20230814,124300,85671260,5790,5790,5790,5790,0
|
|
20230814,124200,85671260,5790,5790,5790,5790,0
|
|
20230814,124100,85671260,5790,5790,5790,5790,0
|
|
20230814,124000,85671260,5790,5820,5820,5790,21
|
|
20230814,123900,85549490,5810,5810,5810,5810,0
|
|
20230814,123800,85549490,5810,5810,5810,5810,0
|
|
20230814,123700,85549490,5810,5810,5810,5810,0
|
|
20230814,123600,85549490,5810,5810,5810,5810,0
|
|
20230814,123500,85549490,5810,5810,5810,5810,0
|
|
20230814,123400,85549490,5810,5810,5810,5810,0
|
|
20230814,123300,85549490,5810,5810,5810,5810,0
|
|
20230814,123200,85549490,5810,5810,5810,5810,1
|
|
20230814,123100,85543680,5800,5800,5800,5800,0
|
|
20230814,123000,85543680,5800,5800,5800,5800,0
|
|
20230814,122900,85543680,5800,5800,5800,5800,0
|
|
20230814,122800,85543680,5800,5800,5800,5800,0
|
|
20230814,122700,85543680,5800,5800,5800,5800,0
|
|
20230814,122600,85543680,5800,5800,5800,5800,1
|
|
20230814,122500,85537880,5790,5790,5790,5790,0
|
|
20230814,122400,85537880,5790,5790,5790,5790,0
|
|
20230814,122300,85537880,5790,5790,5790,5790,0
|
|
20230814,122200,85537880,5790,5790,5790,5790,0
|
|
20230814,122100,85537880,5790,5790,5790,5790,0
|
|
20230814,122000,85537880,5790,5790,5790,5790,0
|
|
20230814,121900,85537880,5790,5790,5790,5790,118
|
|
20230814,121800,84854660,5790,5790,5790,5790,0
|
|
20230814,121700,84854660,5790,5790,5790,5790,10
|
|
20230814,121600,84796760,5790,5790,5790,5790,72
|
|
20230814,121500,84379880,5790,5790,5790,5790,0
|
|
20230814,121400,84379880,5790,5790,5790,5790,0
|
|
20230814,121300,84379880,5790,5790,5790,5790,0
|
|
20230814,121200,84379880,5790,5790,5790,5790,0
|
|
20230814,121100,84379880,5790,5790,5790,5790,0
|
|
20230814,121000,84379880,5790,5790,5790,5790,0
|
|
20230814,120900,84379880,5790,5790,5790,5790,0
|
|
20230814,120800,84379880,5790,5790,5790,5790,0
|
|
20230814,120700,84379880,5790,5790,5790,5790,0
|
|
20230814,120600,84379880,5790,5790,5790,5790,4
|
|
20230814,120500,84356720,5790,5790,5790,5790,50
|
|
20230814,120400,84067220,5790,5790,5790,5790,53
|
|
20230814,120300,83760350,5780,5780,5780,5780,0
|
|
20230814,120200,83760350,5780,5780,5780,5780,2
|
|
20230814,120100,83748790,5780,5820,5820,5780,33
|
|
20230814,120000,83557870,5790,5790,5790,5790,28
|
|
20230814,115900,83395750,5790,5790,5790,5790,40
|
|
20230814,115800,83164150,5780,5780,5780,5780,0
|
|
20230814,115700,83164150,5780,5780,5780,5780,1
|
|
20230814,115600,83158370,5780,5780,5780,5780,0
|
|
20230814,115500,83158370,5780,5780,5780,5780,0
|
|
20230814,115400,83158370,5780,5800,5800,5780,39
|
|
20230814,115300,82932700,5820,5820,5820,5820,1
|
|
20230814,115200,82926880,5790,5790,5790,5790,0
|
|
20230814,115100,82926880,5790,5790,5790,5790,0
|
|
20230814,115000,82926880,5790,5800,5800,5790,10
|
|
20230814,114900,82868960,5780,5780,5780,5780,0
|
|
20230814,114800,82868960,5780,5790,5790,5780,50
|
|
20230814,114700,82579950,5800,5800,5800,5800,0
|
|
20230814,114600,82579950,5800,5800,5800,5800,0
|
|
20230814,114500,82579950,5800,5800,5800,5800,0
|
|
20230814,114400,82579950,5800,5800,5800,5800,9
|
|
20230814,114300,82527750,5800,5800,5800,5800,0
|
|
20230814,114200,82527750,5800,5800,5800,5800,5
|
|
20230814,114100,82498750,5800,5800,5800,5800,1
|
|
20230814,114000,82492950,5800,5800,5800,5800,0
|
|
20230814,113900,82492950,5800,5800,5800,5800,1
|
|
20230814,113800,82487150,5770,5770,5770,5770,0
|
|
20230814,113700,82487150,5770,5770,5770,5770,0
|
|
20230814,113600,82487150,5770,5770,5770,5770,0
|
|
20230814,113500,82487150,5770,5770,5770,5770,0
|
|
20230814,113400,82487150,5770,5770,5770,5770,0
|
|
20230814,113300,82487150,5770,5770,5770,5770,0
|
|
20230814,113200,82487150,5770,5780,5780,5770,100
|
|
20230814,113100,81910100,5770,5770,5770,5770,0
|
|
20230814,113000,81910100,5770,5770,5770,5770,143
|
|
20230814,112900,81084990,5770,5780,5780,5770,47
|
|
20230814,112800,80813370,5780,5780,5780,5780,444
|
|
20230814,112700,78247050,5780,5780,5780,5780,0
|
|
20230814,112600,78247050,5780,5780,5780,5780,0
|
|
20230814,112500,78247050,5780,5780,5780,5780,1
|
|
20230814,112400,78241270,5780,5780,5780,5780,0
|
|
20230814,112300,78241270,5780,5780,5780,5780,50
|
|
20230814,112200,77952270,5790,5790,5790,5790,0
|
|
20230814,112100,77952270,5790,5790,5790,5790,0
|
|
20230814,112000,77952270,5790,5790,5790,5790,0
|
|
20230814,111900,77952270,5790,5790,5790,5790,0
|
|
20230814,111800,77952270,5790,5790,5790,5790,0
|
|
20230814,111700,77952270,5790,5790,5790,5790,21
|
|
20230814,111600,77830680,5780,5780,5780,5780,0
|
|
20230814,111500,77830680,5780,5780,5780,5780,0
|
|
20230814,111400,77830680,5780,5780,5780,5780,0
|
|
20230814,111300,77830680,5780,5780,5780,5780,0
|
|
20230814,111200,77830680,5780,5780,5780,5780,0
|
|
20230814,111100,77830680,5780,5780,5780,5780,0
|
|
20230814,111000,77830680,5780,5780,5780,5780,0
|
|
20230814,110900,77830680,5780,5780,5780,5780,250
|
|
20230814,110800,76385680,5780,5780,5780,5780,0
|
|
20230814,110700,76385680,5780,5780,5780,5780,0
|
|
20230814,110600,76385680,5780,5790,5790,5780,12
|
|
20230814,110500,76316220,5790,5790,5790,5790,0
|
|
20230814,110400,76316220,5790,5790,5790,5790,0
|
|
20230814,110300,76316220,5790,5790,5790,5790,366
|
|
20230814,110200,74197080,5790,5790,5790,5790,0
|
|
20230814,110100,74197080,5790,5790,5790,5790,1
|
|
20230814,110000,74191290,5800,5800,5800,5800,0
|
|
20230814,105900,74191290,5800,5800,5800,5800,0
|
|
20230814,105800,74191290,5800,5800,5800,5800,0
|
|
20230814,105700,74191290,5800,5800,5800,5800,88
|
|
20230814,105600,73680890,5800,5800,5800,5800,430
|
|
20230814,105500,71186890,5820,5830,5830,5820,1325
|
|
20230814,105400,63472390,5830,5830,5830,5830,0
|
|
20230814,105300,63472390,5830,5830,5830,5830,2
|
|
20230814,105200,63460730,5830,5830,5830,5830,0
|
|
20230814,105100,63460730,5830,5830,5830,5830,0
|
|
20230814,105000,63460730,5830,5820,5830,5820,22
|
|
20230814,104900,63332680,5820,5820,5820,5820,21
|
|
20230814,104800,63210460,5820,5820,5820,5820,10
|
|
20230814,104700,63152260,5820,5820,5820,5820,0
|
|
20230814,104600,63152260,5820,5820,5820,5820,0
|
|
20230814,104500,63152260,5820,5820,5820,5820,0
|
|
20230814,104400,63152260,5820,5820,5820,5820,0
|
|
20230814,104300,63152260,5820,5820,5820,5820,100
|
|
20230814,104200,62570260,5820,5810,5820,5810,25
|
|
20230814,104100,62425000,5810,5810,5810,5810,3
|
|
20230814,104000,62407570,5800,5800,5800,5800,0
|
|
20230814,103900,62407570,5800,5800,5800,5800,0
|
|
20230814,103800,62407570,5800,5800,5800,5800,0
|
|
20230814,103700,62407570,5800,5800,5800,5800,0
|
|
20230814,103600,62407570,5800,5800,5800,5800,0
|
|
20230814,103500,62407570,5800,5810,5810,5800,11
|
|
20230814,103400,62343670,5810,5810,5810,5810,0
|
|
20230814,103300,62343670,5810,5810,5810,5810,1
|
|
20230814,103200,62337860,5800,5800,5800,5800,0
|
|
20230814,103100,62337860,5800,5800,5800,5800,4
|
|
20230814,103000,62314660,5800,5800,5800,5800,0
|
|
20230814,102900,62314660,5800,5800,5800,5800,0
|
|
20230814,102800,62314660,5800,5800,5800,5800,0
|
|
20230814,102700,62314660,5800,5800,5800,5800,114
|
|
20230814,102600,61653460,5800,5800,5800,5800,0
|
|
20230814,102500,61653460,5800,5800,5800,5800,0
|
|
20230814,102400,61653460,5800,5800,5800,5800,0
|
|
20230814,102300,61653460,5800,5800,5800,5800,3
|
|
20230814,102200,61636060,5800,5800,5800,5800,17
|
|
20230814,102100,61537460,5790,5790,5790,5790,0
|
|
20230814,102000,61537460,5790,5790,5790,5790,1
|
|
20230814,101900,61531670,5790,5790,5790,5790,0
|
|
20230814,101800,61531670,5790,5790,5790,5790,0
|
|
20230814,101700,61531670,5790,5790,5790,5790,0
|
|
20230814,101600,61531670,5790,5790,5790,5790,100
|
|
20230814,101500,60952670,5790,5790,5790,5790,20
|
|
20230814,101400,60836870,5790,5790,5790,5790,266
|
|
20230814,101300,59296730,5790,5790,5790,5790,0
|
|
20230814,101200,59296730,5790,5790,5790,5790,300
|
|
20230814,101100,57559730,5790,5790,5790,5790,1
|
|
20230814,101000,57553940,5790,5790,5790,5790,0
|
|
20230814,100900,57553940,5790,5790,5790,5790,5
|
|
20230814,100800,57524990,5790,5790,5790,5790,0
|
|
20230814,100700,57524990,5790,5790,5790,5790,0
|
|
20230814,100600,57524990,5790,5790,5790,5790,0
|
|
20230814,100500,57524990,5790,5790,5790,5790,0
|
|
20230814,100400,57524990,5790,5790,5790,5790,0
|
|
20230814,100300,57524990,5790,5790,5790,5790,0
|
|
20230814,100200,57524990,5790,5790,5790,5790,16
|
|
20230814,100100,57432350,5780,5780,5780,5770,135
|
|
20230814,100000,56653050,5780,5780,5780,5780,78
|
|
20230814,095900,56202210,5780,5780,5780,5780,0
|
|
20230814,095800,56202210,5780,5780,5780,5780,360
|
|
20230814,095700,54121410,5800,5800,5800,5800,20
|
|
20230814,095600,54005410,5800,5800,5800,5800,0
|
|
20230814,095500,54005410,5800,5800,5800,5800,0
|
|
20230814,095400,54005410,5800,5800,5800,5800,0
|
|
20230814,095300,54005410,5800,5800,5800,5800,0
|
|
20230814,095200,54005410,5800,5800,5800,5800,60
|
|
20230814,095100,53657410,5800,5780,5800,5780,1062
|
|
20230814,095000,47519010,5800,5790,5800,5790,110
|
|
20230814,094900,46881110,5790,5790,5790,5790,0
|
|
20230814,094800,46881110,5790,5790,5790,5790,21
|
|
20230814,094700,46759520,5790,5800,5800,5790,505
|
|
20230814,094600,43835520,5800,5820,5820,5800,76
|
|
20230814,094500,43394650,5810,5810,5810,5810,56
|
|
20230814,094400,43069290,5780,5810,5810,5780,2
|
|
20230814,094300,43057700,5780,5780,5780,5780,100
|
|
20230814,094200,42479700,5780,5780,5780,5780,15
|
|
20230814,094100,42393000,5820,5820,5820,5820,2
|
|
20230814,094000,42381360,5820,5820,5820,5820,5
|
|
20230814,093900,42352260,5780,5780,5780,5780,0
|
|
20230814,093800,42352260,5780,5820,5820,5780,23
|
|
20230814,093700,42218980,5830,5830,5830,5830,5
|
|
20230814,093600,42189830,5830,5830,5830,5830,0
|
|
20230814,093500,42189830,5830,5780,5830,5780,100
|
|
20230814,093400,41608970,5760,5760,5760,5760,180
|
|
20230814,093300,40572170,5760,5780,5790,5760,679
|
|
20230814,093200,36649040,5770,5780,5780,5760,94
|
|
20230814,093100,36106640,5770,5770,5770,5770,84
|
|
20230814,093000,35621960,5760,5760,5760,5760,0
|
|
20230814,092900,35621960,5760,5760,5760,5760,101
|
|
20230814,092800,35040200,5760,5760,5760,5760,33
|
|
20230814,092700,34850120,5750,5760,5760,5750,557
|
|
20230814,092600,31647320,5770,5770,5770,5770,0
|
|
20230814,092500,31647320,5770,5770,5770,5770,25
|
|
20230814,092400,31503070,5750,5750,5750,5750,40
|
|
20230814,092300,31273070,5750,5760,5760,5750,1511
|
|
20230814,092200,22582250,5770,5800,5800,5770,1043
|
|
20230814,092100,16554440,5810,5810,5810,5810,0
|
|
20230814,092000,16554440,5810,5810,5810,5810,5
|
|
20230814,091900,16525390,5820,5820,5820,5820,10
|
|
20230814,091800,16467190,5820,5820,5820,5820,1
|
|
20230814,091700,16461370,5800,5800,5800,5800,6
|
|
20230814,091600,16426570,5800,5800,5800,5800,1
|
|
20230814,091500,16420770,5800,5800,5800,5800,194
|
|
20230814,091400,15295570,5800,5800,5800,5800,304
|
|
20230814,091300,13532370,5800,5800,5800,5800,208
|
|
20230814,091200,12325970,5820,5820,5820,5820,2
|
|
20230814,091100,12314330,5820,5820,5820,5820,0
|
|
20230814,091000,12314330,5820,5810,5820,5810,110
|
|
20230814,090900,11674230,5820,5820,5820,5820,53
|
|
20230814,090800,11365770,5820,5820,5820,5820,90
|
|
20230814,090700,10841970,5810,5790,5810,5790,306
|
|
20230814,090600,9070110,5840,5840,5840,5840,0
|
|
20230814,090500,9070110,5840,5840,5840,5840,10
|
|
20230814,090400,9011710,5840,5800,5840,5800,62
|
|
20230814,090300,8650470,5800,5800,5800,5800,10
|
|
20230814,090200,8592470,5800,5800,5800,5800,427
|
|
20230814,090100,6115870,5810,5810,5810,5810,239
|
|
20230814,090000,4727280,5840,5820,5840,5820,812
|