680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,201700,149492950,5540,5540,5540,5540,3592
|
|
20230818,201600,149492950,5540,5540,5540,5540,0
|
|
20230818,201500,149492950,5540,5540,5540,5540,0
|
|
20230818,201400,149492950,5540,5540,5540,5540,0
|
|
20230818,201300,149492950,5540,5540,5540,5540,0
|
|
20230818,201200,149492950,5540,5540,5540,5540,0
|
|
20230818,201100,149492950,5540,5540,5540,5540,0
|
|
20230818,201000,149492950,5540,5540,5540,5540,0
|
|
20230818,200900,149492950,5540,5540,5540,5540,0
|
|
20230818,200800,149492950,5540,5540,5540,5540,0
|
|
20230818,200700,149492950,5540,5540,5540,5540,0
|
|
20230818,200600,149492950,5540,5540,5540,5540,0
|
|
20230818,200500,149492950,5540,5540,5540,5540,0
|
|
20230818,200400,149492950,5540,5540,5540,5540,0
|
|
20230818,200300,149492950,5540,5540,5540,5540,0
|
|
20230818,200200,149492950,5540,5540,5540,5540,0
|
|
20230818,200100,149492950,5540,5540,5540,5540,0
|
|
20230818,200000,149492950,5540,5540,5540,5540,0
|
|
20230818,195900,149492950,5540,5540,5540,5540,0
|
|
20230818,195800,149492950,5540,5540,5540,5540,0
|
|
20230818,195700,149492950,5540,5540,5540,5540,0
|
|
20230818,195600,149492950,5540,5540,5540,5540,0
|
|
20230818,195500,149492950,5540,5540,5540,5540,0
|
|
20230818,195400,149492950,5540,5540,5540,5540,0
|
|
20230818,195300,149492950,5540,5540,5540,5540,0
|
|
20230818,195200,149492950,5540,5540,5540,5540,0
|
|
20230818,195100,149492950,5540,5540,5540,5540,0
|
|
20230818,195000,149492950,5540,5540,5540,5540,0
|
|
20230818,194900,149492950,5540,5540,5540,5540,0
|
|
20230818,194800,149492950,5540,5540,5540,5540,0
|
|
20230818,194700,149492950,5540,5540,5540,5540,3592
|
|
20230818,194600,149492950,5540,5540,5540,5540,0
|
|
20230818,194500,149492950,5540,5540,5540,5540,0
|
|
20230818,194400,149492950,5540,5540,5540,5540,0
|
|
20230818,194300,149492950,5540,5540,5540,5540,0
|
|
20230818,194200,149492950,5540,5540,5540,5540,0
|
|
20230818,194100,149492950,5540,5540,5540,5540,0
|
|
20230818,194000,149492950,5540,5540,5540,5540,0
|
|
20230818,193900,149492950,5540,5540,5540,5540,0
|
|
20230818,193800,149492950,5540,5540,5540,5540,0
|
|
20230818,193700,149492950,5540,5540,5540,5540,0
|
|
20230818,193600,149492950,5540,5540,5540,5540,0
|
|
20230818,193500,149492950,5540,5540,5540,5540,0
|
|
20230818,193400,149492950,5540,5540,5540,5540,0
|
|
20230818,193300,149492950,5540,5540,5540,5540,0
|
|
20230818,193200,149492950,5540,5540,5540,5540,0
|
|
20230818,193100,149492950,5540,5540,5540,5540,0
|
|
20230818,193000,149492950,5540,5540,5540,5540,0
|
|
20230818,192900,149492950,5540,5540,5540,5540,0
|
|
20230818,192800,149492950,5540,5540,5540,5540,0
|
|
20230818,192700,149492950,5540,5540,5540,5540,0
|
|
20230818,192600,149492950,5540,5540,5540,5540,0
|
|
20230818,192500,149492950,5540,5540,5540,5540,0
|
|
20230818,192400,149492950,5540,5540,5540,5540,0
|
|
20230818,192300,149492950,5540,5540,5540,5540,0
|
|
20230818,192200,149492950,5540,5540,5540,5540,0
|
|
20230818,192100,149492950,5540,5540,5540,5540,0
|
|
20230818,192000,149492950,5540,5540,5540,5540,0
|
|
20230818,191900,149492950,5540,5540,5540,5540,0
|
|
20230818,191800,149492950,5540,5540,5540,5540,0
|
|
20230818,191700,149492950,5540,5540,5540,5540,3592
|
|
20230818,191600,149492950,5540,5540,5540,5540,0
|
|
20230818,191500,149492950,5540,5540,5540,5540,0
|
|
20230818,191400,149492950,5540,5540,5540,5540,0
|
|
20230818,191300,149492950,5540,5540,5540,5540,0
|
|
20230818,191200,149492950,5540,5540,5540,5540,0
|
|
20230818,191100,149492950,5540,5540,5540,5540,0
|
|
20230818,191000,149492950,5540,5540,5540,5540,0
|
|
20230818,190900,149492950,5540,5540,5540,5540,0
|
|
20230818,190800,149492950,5540,5540,5540,5540,0
|
|
20230818,190700,149492950,5540,5540,5540,5540,0
|
|
20230818,190600,149492950,5540,5540,5540,5540,0
|
|
20230818,190500,149492950,5540,5540,5540,5540,0
|
|
20230818,190400,149492950,5540,5540,5540,5540,0
|
|
20230818,190300,149492950,5540,5540,5540,5540,0
|
|
20230818,190200,149492950,5540,5540,5540,5540,0
|
|
20230818,190100,149492950,5540,5540,5540,5540,0
|
|
20230818,190000,149492950,5540,5540,5540,5540,0
|
|
20230818,185900,149492950,5540,5540,5540,5540,0
|
|
20230818,185800,149492950,5540,5540,5540,5540,0
|
|
20230818,185700,149492950,5540,5540,5540,5540,0
|
|
20230818,185600,149492950,5540,5540,5540,5540,0
|
|
20230818,185500,149492950,5540,5540,5540,5540,0
|
|
20230818,185400,149492950,5540,5540,5540,5540,0
|
|
20230818,185300,149492950,5540,5540,5540,5540,0
|
|
20230818,185200,149492950,5540,5540,5540,5540,0
|
|
20230818,185100,149492950,5540,5540,5540,5540,0
|
|
20230818,185000,149492950,5540,5540,5540,5540,0
|
|
20230818,184900,149492950,5540,5540,5540,5540,0
|
|
20230818,184800,149492950,5540,5540,5540,5540,0
|
|
20230818,184700,149492950,5540,5540,5540,5540,3592
|
|
20230818,184600,149492950,5540,5540,5540,5540,0
|
|
20230818,184500,149492950,5540,5540,5540,5540,0
|
|
20230818,184400,149492950,5540,5540,5540,5540,0
|
|
20230818,184300,149492950,5540,5540,5540,5540,0
|
|
20230818,184200,149492950,5540,5540,5540,5540,0
|
|
20230818,184100,149492950,5540,5540,5540,5540,0
|
|
20230818,184000,149492950,5540,5540,5540,5540,0
|
|
20230818,183900,149492950,5540,5540,5540,5540,0
|
|
20230818,183800,149492950,5540,5540,5540,5540,0
|
|
20230818,183700,149492950,5540,5540,5540,5540,0
|
|
20230818,183600,149492950,5540,5540,5540,5540,0
|
|
20230818,183500,149492950,5540,5540,5540,5540,0
|
|
20230818,183400,149492950,5540,5540,5540,5540,0
|
|
20230818,183300,149492950,5540,5540,5540,5540,0
|
|
20230818,183200,149492950,5540,5540,5540,5540,0
|
|
20230818,183100,149492950,5540,5540,5540,5540,0
|
|
20230818,183000,149492950,5540,5540,5540,5540,0
|
|
20230818,182900,149492950,5540,5540,5540,5540,0
|
|
20230818,182800,149492950,5540,5540,5540,5540,0
|
|
20230818,182700,149492950,5540,5540,5540,5540,0
|
|
20230818,182600,149492950,5540,5540,5540,5540,0
|
|
20230818,182500,149492950,5540,5540,5540,5540,0
|
|
20230818,182400,149492950,5540,5540,5540,5540,0
|
|
20230818,182300,149492950,5540,5540,5540,5540,0
|
|
20230818,182200,149492950,5540,5540,5540,5540,0
|
|
20230818,182100,149492950,5540,5540,5540,5540,0
|
|
20230818,182000,149492950,5540,5540,5540,5540,0
|
|
20230818,181900,149492950,5540,5540,5540,5540,0
|
|
20230818,181800,149492950,5540,5540,5540,5540,0
|
|
20230818,181700,149492950,5540,5540,5540,5540,3592
|
|
20230818,181600,149492950,5540,5540,5540,5540,0
|
|
20230818,181500,149492950,5540,5540,5540,5540,0
|
|
20230818,181400,149492950,5540,5540,5540,5540,0
|
|
20230818,181300,149492950,5540,5540,5540,5540,0
|
|
20230818,181200,149492950,5540,5540,5540,5540,0
|
|
20230818,181100,149492950,5540,5540,5540,5540,0
|
|
20230818,181000,149492950,5540,5540,5540,5540,0
|
|
20230818,180900,149492950,5540,5540,5540,5540,0
|
|
20230818,180800,149492950,5540,5540,5540,5540,0
|
|
20230818,180700,149492950,5540,5540,5540,5540,0
|
|
20230818,180600,149492950,5540,5540,5540,5540,0
|
|
20230818,180500,149492950,5540,5540,5540,5540,0
|
|
20230818,180400,149492950,5540,5540,5540,5540,0
|
|
20230818,180300,149492950,5540,5540,5540,5540,0
|
|
20230818,180200,149492950,5540,5540,5540,5540,0
|
|
20230818,180100,149492950,5540,5540,5540,5540,0
|
|
20230818,180000,149492950,5540,5540,5540,5540,0
|
|
20230818,175900,149492950,5540,5540,5540,5540,0
|
|
20230818,175800,149492950,5540,5540,5540,5540,0
|
|
20230818,175700,149492950,5540,5540,5540,5540,0
|
|
20230818,175600,149492950,5540,5540,5540,5540,0
|
|
20230818,175500,149492950,5540,5540,5540,5540,0
|
|
20230818,175400,149492950,5540,5540,5540,5540,0
|
|
20230818,175300,149492950,5540,5540,5540,5540,0
|
|
20230818,175200,149492950,5540,5540,5540,5540,0
|
|
20230818,175100,149492950,5540,5540,5540,5540,0
|
|
20230818,175000,149492950,5540,5540,5540,5540,0
|
|
20230818,174900,149492950,5540,5540,5540,5540,0
|
|
20230818,174800,149492950,5540,5540,5540,5540,0
|
|
20230818,174700,149492950,5540,5540,5540,5540,3592
|
|
20230818,174600,149492950,5540,5540,5540,5540,0
|
|
20230818,174500,149492950,5540,5540,5540,5540,0
|
|
20230818,174400,149492950,5540,5540,5540,5540,0
|
|
20230818,174300,149492950,5540,5540,5540,5540,0
|
|
20230818,174200,149492950,5540,5540,5540,5540,0
|
|
20230818,174100,149492950,5540,5540,5540,5540,0
|
|
20230818,174000,149492950,5540,5540,5540,5540,0
|
|
20230818,173900,149492950,5540,5540,5540,5540,0
|
|
20230818,173800,149492950,5540,5540,5540,5540,0
|
|
20230818,173700,149492950,5540,5540,5540,5540,0
|
|
20230818,173600,149492950,5540,5540,5540,5540,0
|
|
20230818,173500,149492950,5540,5540,5540,5540,0
|
|
20230818,173400,149492950,5540,5540,5540,5540,0
|
|
20230818,173300,149492950,5540,5540,5540,5540,0
|
|
20230818,173200,149492950,5540,5540,5540,5540,0
|
|
20230818,173100,149492950,5540,5540,5540,5540,0
|
|
20230818,173000,149492950,5540,5540,5540,5540,0
|
|
20230818,172900,149492950,5540,5540,5540,5540,0
|
|
20230818,172800,149492950,5540,5540,5540,5540,0
|
|
20230818,172700,149492950,5540,5540,5540,5540,0
|
|
20230818,172600,149492950,5540,5540,5540,5540,0
|
|
20230818,172500,149492950,5540,5540,5540,5540,0
|
|
20230818,172400,149492950,5540,5540,5540,5540,0
|
|
20230818,172300,149492950,5540,5540,5540,5540,0
|
|
20230818,172200,149492950,5540,5540,5540,5540,0
|
|
20230818,172100,149492950,5540,5540,5540,5540,0
|
|
20230818,172000,149492950,5540,5540,5540,5540,0
|
|
20230818,171900,149492950,5540,5540,5540,5540,0
|
|
20230818,171800,149492950,5540,5540,5540,5540,0
|
|
20230818,171700,149492950,5540,5540,5540,5540,3592
|
|
20230818,171600,149492950,5540,5540,5540,5540,0
|
|
20230818,171500,149492950,5540,5540,5540,5540,0
|
|
20230818,171400,149492950,5540,5540,5540,5540,0
|
|
20230818,171300,149492950,5540,5540,5540,5540,0
|
|
20230818,171200,149492950,5540,5540,5540,5540,0
|
|
20230818,171100,149492950,5540,5540,5540,5540,0
|
|
20230818,171000,149492950,5540,5540,5540,5540,0
|
|
20230818,170900,149492950,5540,5540,5540,5540,0
|
|
20230818,170800,149492950,5540,5540,5540,5540,0
|
|
20230818,170700,149492950,5540,5540,5540,5540,0
|
|
20230818,170600,149492950,5540,5540,5540,5540,0
|
|
20230818,170500,149492950,5540,5540,5540,5540,0
|
|
20230818,170400,149492950,5540,5540,5540,5540,0
|
|
20230818,170300,149492950,5540,5540,5540,5540,0
|
|
20230818,170200,149492950,5540,5540,5540,5540,0
|
|
20230818,170100,149492950,5540,5540,5540,5540,0
|
|
20230818,170000,149492950,5540,5540,5540,5540,0
|
|
20230818,165900,149492950,5540,5540,5540,5540,0
|
|
20230818,165800,149492950,5540,5540,5540,5540,0
|
|
20230818,165700,149492950,5540,5540,5540,5540,0
|
|
20230818,165600,149492950,5540,5540,5540,5540,0
|
|
20230818,165500,149492950,5540,5540,5540,5540,0
|
|
20230818,165400,149492950,5540,5540,5540,5540,0
|
|
20230818,165300,149492950,5540,5540,5540,5540,0
|
|
20230818,165200,149492950,5540,5540,5540,5540,0
|
|
20230818,165100,149492950,5540,5540,5540,5540,0
|
|
20230818,165000,149492950,5540,5540,5540,5540,0
|
|
20230818,164900,149492950,5540,5540,5540,5540,0
|
|
20230818,164800,149492950,5540,5540,5540,5540,0
|
|
20230818,164700,149492950,5540,5540,5540,5540,3592
|
|
20230818,164600,149492950,5540,5540,5540,5540,0
|
|
20230818,164500,149492950,5540,5540,5540,5540,0
|
|
20230818,164400,149492950,5540,5540,5540,5540,0
|
|
20230818,164300,149492950,5540,5540,5540,5540,0
|
|
20230818,164200,149492950,5540,5540,5540,5540,0
|
|
20230818,164100,149492950,5540,5540,5540,5540,0
|
|
20230818,164000,149492950,5540,5540,5540,5540,0
|
|
20230818,163900,149492950,5540,5540,5540,5540,0
|
|
20230818,163800,149492950,5540,5540,5540,5540,0
|
|
20230818,163700,149492950,5540,5540,5540,5540,0
|
|
20230818,163600,149492950,5540,5540,5540,5540,0
|
|
20230818,163500,149492950,5540,5540,5540,5540,0
|
|
20230818,163400,149492950,5540,5540,5540,5540,0
|
|
20230818,163300,149492950,5540,5540,5540,5540,0
|
|
20230818,163200,149492950,5540,5540,5540,5540,0
|
|
20230818,163100,149492950,5540,5540,5540,5540,0
|
|
20230818,163000,149492950,5540,5540,5540,5540,0
|
|
20230818,162900,149492950,5540,5540,5540,5540,0
|
|
20230818,162800,149492950,5540,5540,5540,5540,0
|
|
20230818,162700,149492950,5540,5540,5540,5540,0
|
|
20230818,162600,149492950,5540,5540,5540,5540,0
|
|
20230818,162500,149492950,5540,5540,5540,5540,0
|
|
20230818,162400,149492950,5540,5540,5540,5540,0
|
|
20230818,162300,149492950,5540,5540,5540,5540,0
|
|
20230818,162200,149492950,5540,5540,5540,5540,0
|
|
20230818,162100,149492950,5540,5540,5540,5540,0
|
|
20230818,162000,149492950,5540,5540,5540,5540,0
|
|
20230818,161900,149492950,5540,5540,5540,5540,0
|
|
20230818,161800,149492950,5540,5540,5540,5540,0
|
|
20230818,161700,149492950,5540,5540,5540,5540,3592
|
|
20230818,161600,149492950,5540,5540,5540,5540,0
|
|
20230818,161500,149492950,5540,5540,5540,5540,0
|
|
20230818,161400,149492950,5540,5540,5540,5540,0
|
|
20230818,161300,149492950,5540,5540,5540,5540,0
|
|
20230818,161200,149492950,5540,5540,5540,5540,0
|
|
20230818,161100,149492950,5540,5540,5540,5540,0
|
|
20230818,161000,149492950,5540,5540,5540,5540,0
|
|
20230818,160900,149492950,5540,5540,5540,5540,0
|
|
20230818,160800,149492950,5540,5540,5540,5540,0
|
|
20230818,160700,149492950,5540,5540,5540,5540,0
|
|
20230818,160600,149492950,5540,5540,5540,5540,0
|
|
20230818,160500,149492950,5540,5540,5540,5540,0
|
|
20230818,160400,149492950,5540,5540,5540,5540,0
|
|
20230818,160300,149492950,5540,5540,5540,5540,0
|
|
20230818,160200,149492950,5540,5540,5540,5540,0
|
|
20230818,160100,149492950,5540,5540,5540,5540,0
|
|
20230818,160000,149492950,5540,5540,5540,5540,0
|
|
20230818,155900,149492950,5540,5540,5540,5540,0
|
|
20230818,155800,149492950,5540,5540,5540,5540,0
|
|
20230818,155700,149492950,5540,5540,5540,5540,0
|
|
20230818,155600,149492950,5540,5540,5540,5540,0
|
|
20230818,155500,149492950,5540,5540,5540,5540,0
|
|
20230818,155400,149492950,5540,5540,5540,5540,0
|
|
20230818,155300,149492950,5540,5540,5540,5540,0
|
|
20230818,155200,149492950,5540,5540,5540,5540,0
|
|
20230818,155100,149492950,5540,5540,5540,5540,0
|
|
20230818,155000,149492950,5540,5540,5540,5540,0
|
|
20230818,154900,149492950,5540,5540,5540,5540,0
|
|
20230818,154800,149492950,5540,5540,5540,5540,0
|
|
20230818,154700,149492950,5540,5540,5540,5540,3592
|
|
20230818,154600,149492950,5540,5540,5540,5540,0
|
|
20230818,154500,149492950,5540,5540,5540,5540,0
|
|
20230818,154400,149492950,5540,5540,5540,5540,0
|
|
20230818,154300,149492950,5540,5540,5540,5540,0
|
|
20230818,154200,149492950,5540,5540,5540,5540,0
|
|
20230818,154100,149492950,5540,5540,5540,5540,0
|
|
20230818,154000,149492950,5540,5540,5540,5540,0
|
|
20230818,153900,149492950,5540,5540,5540,5540,0
|
|
20230818,153800,149492950,5540,5540,5540,5540,0
|
|
20230818,153700,149492950,5540,5540,5540,5540,0
|
|
20230818,153600,149492950,5540,5540,5540,5540,0
|
|
20230818,153500,149492950,5540,5540,5540,5540,0
|
|
20230818,153400,149492950,5540,5540,5540,5540,0
|
|
20230818,153300,149492950,5540,5540,5540,5540,0
|
|
20230818,153200,149492950,5540,5540,5540,5540,0
|
|
20230818,153100,149492950,5540,5540,5540,5540,0
|
|
20230818,153000,149492950,5540,5540,5540,5540,3592
|
|
20230818,152900,129593270,5510,5510,5510,5510,0
|
|
20230818,152800,129593270,5510,5510,5510,5510,0
|
|
20230818,152700,129593270,5510,5510,5510,5510,0
|
|
20230818,152600,129593270,5510,5510,5510,5510,0
|
|
20230818,152500,129593270,5510,5510,5510,5510,0
|
|
20230818,152400,129593270,5510,5510,5510,5510,0
|
|
20230818,152300,129593270,5510,5510,5510,5510,0
|
|
20230818,152200,129593270,5510,5510,5510,5510,0
|
|
20230818,152100,129593270,5510,5510,5510,5510,0
|
|
20230818,152000,129593270,5510,5510,5510,5510,0
|
|
20230818,151900,129593270,5510,5510,5510,5510,0
|
|
20230818,151800,129593270,5510,5510,5510,5510,10
|
|
20230818,151700,129538170,5470,5480,5480,5470,1270
|
|
20230818,151600,122591060,5500,5500,5500,5500,186
|
|
20230818,151500,121568060,5510,5510,5510,5510,0
|
|
20230818,151400,121568060,5510,5510,5510,5510,0
|
|
20230818,151300,121568060,5510,5510,5510,5510,18
|
|
20230818,151200,121468880,5510,5510,5510,5510,1
|
|
20230818,151100,121463370,5500,5500,5500,5500,20
|
|
20230818,151000,121353370,5500,5510,5510,5500,543
|
|
20230818,150900,118366800,5510,5510,5510,5510,7
|
|
20230818,150800,118328230,5510,5510,5510,5510,3
|
|
20230818,150700,118311700,5500,5500,5500,5500,286
|
|
20230818,150600,116738700,5500,5500,5500,5500,1
|
|
20230818,150500,116733200,5500,5490,5500,5480,153
|
|
20230818,150400,115892680,5490,5490,5490,5490,1010
|
|
20230818,150300,110347780,5490,5490,5490,5490,0
|
|
20230818,150200,110347780,5490,5490,5490,5490,0
|
|
20230818,150100,110347780,5490,5480,5490,5480,81
|
|
20230818,150000,109903440,5480,5480,5480,5480,0
|
|
20230818,145900,109903440,5480,5480,5480,5480,0
|
|
20230818,145800,109903440,5480,5470,5480,5470,4
|
|
20230818,145700,109881540,5480,5480,5480,5480,0
|
|
20230818,145600,109881540,5480,5480,5480,5480,2
|
|
20230818,145500,109870580,5470,5470,5470,5470,0
|
|
20230818,145400,109870580,5470,5470,5470,5470,0
|
|
20230818,145300,109870580,5470,5470,5470,5470,0
|
|
20230818,145200,109870580,5470,5480,5480,5470,6
|
|
20230818,145100,109837710,5470,5470,5470,5470,0
|
|
20230818,145000,109837710,5470,5480,5480,5470,11
|
|
20230818,144900,109777440,5480,5480,5480,5480,34
|
|
20230818,144800,109591120,5480,5480,5480,5480,0
|
|
20230818,144700,109591120,5480,5480,5480,5480,0
|
|
20230818,144600,109591120,5480,5480,5480,5480,0
|
|
20230818,144500,109591120,5480,5480,5480,5480,0
|
|
20230818,144400,109591120,5480,5480,5480,5480,0
|
|
20230818,144300,109591120,5480,5480,5480,5480,1
|
|
20230818,144200,109585640,5470,5470,5470,5470,3
|
|
20230818,144100,109569230,5490,5490,5490,5490,0
|
|
20230818,144000,109569230,5490,5490,5490,5490,0
|
|
20230818,143900,109569230,5490,5490,5490,5490,1
|
|
20230818,143800,109563740,5480,5480,5480,5480,0
|
|
20230818,143700,109563740,5480,5480,5480,5480,241
|
|
20230818,143600,108243060,5480,5480,5480,5480,0
|
|
20230818,143500,108243060,5480,5480,5480,5480,0
|
|
20230818,143400,108243060,5480,5480,5480,5480,0
|
|
20230818,143300,108243060,5480,5480,5480,5480,0
|
|
20230818,143200,108243060,5480,5480,5480,5480,0
|
|
20230818,143100,108243060,5480,5480,5480,5480,320
|
|
20230818,143000,106489460,5460,5470,5470,5460,130
|
|
20230818,142900,105779650,5460,5460,5460,5460,0
|
|
20230818,142800,105779650,5460,5460,5460,5460,0
|
|
20230818,142700,105779650,5460,5460,5460,5460,0
|
|
20230818,142600,105779650,5460,5460,5460,5460,1
|
|
20230818,142500,105774190,5460,5460,5460,5460,0
|
|
20230818,142400,105774190,5460,5460,5460,5460,0
|
|
20230818,142300,105774190,5460,5460,5460,5460,0
|
|
20230818,142200,105774190,5460,5460,5460,5460,0
|
|
20230818,142100,105774190,5460,5460,5460,5460,123
|
|
20230818,142000,105102610,5480,5480,5480,5480,0
|
|
20230818,141900,105102610,5480,5480,5480,5480,0
|
|
20230818,141800,105102610,5480,5480,5480,5480,10
|
|
20230818,141700,105047810,5460,5460,5460,5460,0
|
|
20230818,141600,105047810,5460,5460,5460,5460,0
|
|
20230818,141500,105047810,5460,5460,5460,5460,0
|
|
20230818,141400,105047810,5460,5460,5460,5460,114
|
|
20230818,141300,104425370,5470,5470,5470,5470,0
|
|
20230818,141200,104425370,5470,5470,5470,5470,141
|
|
20230818,141100,103654100,5480,5480,5480,5480,1
|
|
20230818,141000,103648620,5490,5490,5490,5490,0
|
|
20230818,140900,103648620,5490,5480,5490,5480,2
|
|
20230818,140800,103637650,5490,5480,5490,5480,36
|
|
20230818,140700,103440120,5490,5490,5490,5490,0
|
|
20230818,140600,103440120,5490,5490,5490,5490,0
|
|
20230818,140500,103440120,5490,5490,5490,5490,0
|
|
20230818,140400,103440120,5490,5480,5490,5480,2
|
|
20230818,140300,103429150,5460,5460,5460,5460,34
|
|
20230818,140200,103243510,5480,5480,5480,5480,0
|
|
20230818,140100,103243510,5480,5480,5480,5480,0
|
|
20230818,140000,103243510,5480,5480,5480,5480,0
|
|
20230818,135900,103243510,5480,5480,5480,5480,40
|
|
20230818,135800,103024310,5480,5480,5480,5480,0
|
|
20230818,135700,103024310,5480,5480,5480,5480,0
|
|
20230818,135600,103024310,5480,5480,5480,5480,0
|
|
20230818,135500,103024310,5480,5480,5480,5480,1
|
|
20230818,135400,103018830,5490,5490,5490,5490,0
|
|
20230818,135300,103018830,5490,5490,5490,5490,0
|
|
20230818,135200,103018830,5490,5490,5490,5490,0
|
|
20230818,135100,103018830,5490,5490,5490,5490,0
|
|
20230818,135000,103018830,5490,5480,5490,5480,10
|
|
20230818,134900,102964020,5460,5460,5460,5460,0
|
|
20230818,134800,102964020,5460,5460,5460,5460,20
|
|
20230818,134700,102854820,5470,5470,5470,5470,16
|
|
20230818,134600,102767300,5480,5480,5480,5480,310
|
|
20230818,134500,101068500,5470,5470,5470,5470,0
|
|
20230818,134400,101068500,5470,5470,5470,5470,147
|
|
20230818,134300,100264410,5450,5450,5450,5450,0
|
|
20230818,134200,100264410,5450,5460,5460,5450,100
|
|
20230818,134100,99718490,5460,5460,5460,5460,18
|
|
20230818,134000,99620210,5460,5460,5460,5460,0
|
|
20230818,133900,99620210,5460,5460,5460,5460,2
|
|
20230818,133800,99609290,5460,5460,5460,5460,2
|
|
20230818,133700,99598370,5460,5460,5460,5460,73
|
|
20230818,133600,99199790,5450,5450,5450,5450,0
|
|
20230818,133500,99199790,5450,5450,5450,5450,0
|
|
20230818,133400,99199790,5450,5450,5450,5450,15
|
|
20230818,133300,99118040,5450,5450,5450,5450,0
|
|
20230818,133200,99118040,5450,5450,5450,5450,5
|
|
20230818,133100,99090790,5450,5450,5450,5450,0
|
|
20230818,133000,99090790,5450,5450,5450,5450,0
|
|
20230818,132900,99090790,5450,5450,5450,5450,0
|
|
20230818,132800,99090790,5450,5450,5450,5450,0
|
|
20230818,132700,99090790,5450,5450,5450,5450,0
|
|
20230818,132600,99090790,5450,5450,5450,5450,0
|
|
20230818,132500,99090790,5450,5450,5450,5450,0
|
|
20230818,132400,99090790,5450,5450,5450,5450,0
|
|
20230818,132300,99090790,5450,5450,5450,5450,11
|
|
20230818,132200,99030840,5460,5460,5460,5460,0
|
|
20230818,132100,99030840,5460,5460,5460,5460,0
|
|
20230818,132000,99030840,5460,5460,5460,5460,0
|
|
20230818,131900,99030840,5460,5460,5460,5460,0
|
|
20230818,131800,99030840,5460,5460,5460,5460,0
|
|
20230818,131700,99030840,5460,5460,5460,5460,0
|
|
20230818,131600,99030840,5460,5460,5460,5460,0
|
|
20230818,131500,99030840,5460,5460,5460,5460,16
|
|
20230818,131400,98943480,5460,5460,5460,5460,4
|
|
20230818,131300,98921640,5460,5460,5460,5460,1
|
|
20230818,131200,98916180,5450,5450,5450,5450,0
|
|
20230818,131100,98916180,5450,5450,5450,5450,924
|
|
20230818,131000,93880380,5450,5450,5450,5450,0
|
|
20230818,130900,93880380,5450,5450,5450,5450,0
|
|
20230818,130800,93880380,5450,5450,5450,5450,0
|
|
20230818,130700,93880380,5450,5450,5450,5450,8
|
|
20230818,130600,93836780,5450,5450,5450,5450,0
|
|
20230818,130500,93836780,5450,5450,5450,5450,0
|
|
20230818,130400,93836780,5450,5450,5450,5450,0
|
|
20230818,130300,93836780,5450,5450,5450,5450,0
|
|
20230818,130200,93836780,5450,5450,5450,5450,0
|
|
20230818,130100,93836780,5450,5450,5450,5450,2
|
|
20230818,130000,93825880,5440,5440,5440,5440,0
|
|
20230818,125900,93825880,5440,5440,5440,5440,0
|
|
20230818,125800,93825880,5440,5440,5440,5440,102
|
|
20230818,125700,93271000,5450,5450,5450,5450,0
|
|
20230818,125600,93271000,5450,5450,5450,5450,25
|
|
20230818,125500,93134750,5440,5440,5440,5440,202
|
|
20230818,125400,92035870,5440,5440,5440,5440,108
|
|
20230818,125300,91448350,5440,5440,5440,5440,0
|
|
20230818,125200,91448350,5440,5440,5440,5440,0
|
|
20230818,125100,91448350,5440,5440,5440,5440,0
|
|
20230818,125000,91448350,5440,5440,5440,5440,0
|
|
20230818,124900,91448350,5440,5440,5440,5440,0
|
|
20230818,124800,91448350,5440,5440,5440,5440,10
|
|
20230818,124700,91393950,5440,5440,5440,5440,221
|
|
20230818,124600,90191710,5450,5450,5450,5450,0
|
|
20230818,124500,90191710,5450,5450,5450,5450,65
|
|
20230818,124400,89837460,5440,5440,5440,5440,1
|
|
20230818,124300,89832020,5420,5430,5430,5420,2
|
|
20230818,124200,89821170,5430,5430,5430,5430,26
|
|
20230818,124100,89679990,5430,5430,5430,5430,330
|
|
20230818,124000,87888090,5430,5430,5430,5430,0
|
|
20230818,123900,87888090,5430,5430,5430,5430,10
|
|
20230818,123800,87833790,5430,5430,5430,5430,0
|
|
20230818,123700,87833790,5430,5430,5430,5430,0
|
|
20230818,123600,87833790,5430,5430,5430,5430,0
|
|
20230818,123500,87833790,5430,5430,5430,5430,0
|
|
20230818,123400,87833790,5430,5430,5430,5430,0
|
|
20230818,123300,87833790,5430,5430,5430,5430,0
|
|
20230818,123200,87833790,5430,5430,5430,5430,10
|
|
20230818,123100,87779490,5410,5410,5410,5410,316
|
|
20230818,123000,86069930,5410,5410,5410,5410,651
|
|
20230818,122900,82548020,5410,5410,5410,5410,1
|
|
20230818,122800,82542610,5430,5430,5430,5430,0
|
|
20230818,122700,82542610,5430,5430,5430,5430,0
|
|
20230818,122600,82542610,5430,5430,5430,5430,10
|
|
20230818,122500,82488310,5430,5420,5430,5420,104
|
|
20230818,122400,81923630,5430,5430,5430,5430,0
|
|
20230818,122300,81923630,5430,5410,5430,5410,9
|
|
20230818,122200,81874880,5410,5420,5420,5410,120
|
|
20230818,122100,81225630,5420,5420,5420,5420,0
|
|
20230818,122000,81225630,5420,5420,5420,5420,0
|
|
20230818,121900,81225630,5420,5410,5420,5410,101
|
|
20230818,121800,80678720,5450,5450,5450,5450,0
|
|
20230818,121700,80678720,5450,5450,5450,5450,0
|
|
20230818,121600,80678720,5450,5450,5450,5450,0
|
|
20230818,121500,80678720,5450,5450,5450,5450,0
|
|
20230818,121400,80678720,5450,5450,5450,5450,1
|
|
20230818,121300,80673270,5410,5410,5410,5410,0
|
|
20230818,121200,80673270,5410,5410,5410,5410,0
|
|
20230818,121100,80673270,5410,5410,5410,5410,0
|
|
20230818,121000,80673270,5410,5410,5410,5410,0
|
|
20230818,120900,80673270,5410,5410,5410,5410,0
|
|
20230818,120800,80673270,5410,5410,5410,5410,0
|
|
20230818,120700,80673270,5410,5410,5410,5410,0
|
|
20230818,120600,80673270,5410,5410,5410,5410,0
|
|
20230818,120500,80673270,5410,5410,5410,5410,0
|
|
20230818,120400,80673270,5410,5410,5410,5410,0
|
|
20230818,120300,80673270,5410,5410,5410,5410,0
|
|
20230818,120200,80673270,5410,5410,5410,5410,0
|
|
20230818,120100,80673270,5410,5410,5410,5410,0
|
|
20230818,120000,80673270,5410,5410,5410,5410,0
|
|
20230818,115900,80673270,5410,5410,5410,5410,0
|
|
20230818,115800,80673270,5410,5410,5410,5410,0
|
|
20230818,115700,80673270,5410,5410,5410,5410,0
|
|
20230818,115600,80673270,5410,5410,5410,5410,0
|
|
20230818,115500,80673270,5410,5410,5410,5410,0
|
|
20230818,115400,80673270,5410,5410,5410,5410,3
|
|
20230818,115300,80657040,5410,5420,5420,5410,510
|
|
20230818,115200,77894170,5420,5420,5420,5420,0
|
|
20230818,115100,77894170,5420,5420,5420,5420,0
|
|
20230818,115000,77894170,5420,5420,5420,5420,0
|
|
20230818,114900,77894170,5420,5420,5420,5420,0
|
|
20230818,114800,77894170,5420,5420,5420,5420,0
|
|
20230818,114700,77894170,5420,5420,5420,5420,0
|
|
20230818,114600,77894170,5420,5420,5420,5420,0
|
|
20230818,114500,77894170,5420,5420,5420,5420,0
|
|
20230818,114400,77894170,5420,5420,5420,5420,0
|
|
20230818,114300,77894170,5420,5430,5430,5420,41
|
|
20230818,114200,77671940,5440,5440,5440,5440,0
|
|
20230818,114100,77671940,5440,5440,5440,5440,0
|
|
20230818,114000,77671940,5440,5440,5440,5440,0
|
|
20230818,113900,77671940,5440,5440,5440,5440,0
|
|
20230818,113800,77671940,5440,5440,5440,5440,0
|
|
20230818,113700,77671940,5440,5440,5440,5440,0
|
|
20230818,113600,77671940,5440,5440,5440,5440,136
|
|
20230818,113500,76932100,5470,5470,5470,5470,1
|
|
20230818,113400,76926630,5480,5480,5480,5480,0
|
|
20230818,113300,76926630,5480,5480,5480,5480,0
|
|
20230818,113200,76926630,5480,5460,5480,5460,16
|
|
20230818,113100,76839090,5470,5470,5470,5470,135
|
|
20230818,113000,76100640,5470,5470,5470,5470,58
|
|
20230818,112900,75783380,5470,5470,5470,5470,0
|
|
20230818,112800,75783380,5470,5470,5470,5470,50
|
|
20230818,112700,75509880,5470,5440,5470,5440,310
|
|
20230818,112600,73823270,5440,5440,5440,5440,0
|
|
20230818,112500,73823270,5440,5440,5440,5440,0
|
|
20230818,112400,73823270,5440,5450,5450,5440,89
|
|
20230818,112300,73338660,5450,5450,5450,5450,0
|
|
20230818,112200,73338660,5450,5450,5450,5450,64
|
|
20230818,112100,72989860,5440,5450,5450,5440,16
|
|
20230818,112000,72902800,5450,5450,5450,5450,100
|
|
20230818,111900,72357800,5440,5440,5440,5440,30
|
|
20230818,111800,72194600,5450,5450,5450,5450,0
|
|
20230818,111700,72194600,5450,5450,5450,5450,399
|
|
20230818,111600,70020050,5450,5450,5450,5450,20
|
|
20230818,111500,69911050,5440,5440,5440,5440,371
|
|
20230818,111400,67892810,5440,5440,5440,5440,0
|
|
20230818,111300,67892810,5440,5440,5440,5440,15
|
|
20230818,111200,67811210,5390,5390,5390,5390,0
|
|
20230818,111100,67811210,5390,5390,5390,5390,0
|
|
20230818,111000,67811210,5390,5390,5390,5390,0
|
|
20230818,110900,67811210,5390,5390,5390,5390,0
|
|
20230818,110800,67811210,5390,5420,5420,5390,800
|
|
20230818,110700,63494020,5450,5450,5450,5450,0
|
|
20230818,110600,63494020,5450,5440,5450,5440,100
|
|
20230818,110500,62950000,5420,5420,5420,5420,0
|
|
20230818,110400,62950000,5420,5420,5420,5420,0
|
|
20230818,110300,62950000,5420,5420,5420,5420,0
|
|
20230818,110200,62950000,5420,5420,5420,5420,0
|
|
20230818,110100,62950000,5420,5420,5420,5420,0
|
|
20230818,110000,62950000,5420,5420,5420,5420,50
|
|
20230818,105900,62679000,5420,5420,5420,5420,1
|
|
20230818,105800,62673580,5430,5430,5430,5430,11
|
|
20230818,105700,62613850,5440,5440,5440,5440,0
|
|
20230818,105600,62613850,5440,5440,5440,5440,0
|
|
20230818,105500,62613850,5440,5440,5440,5440,0
|
|
20230818,105400,62613850,5440,5440,5440,5440,0
|
|
20230818,105300,62613850,5440,5440,5440,5440,0
|
|
20230818,105200,62613850,5440,5440,5440,5440,1
|
|
20230818,105100,62608410,5440,5440,5440,5440,0
|
|
20230818,105000,62608410,5440,5420,5440,5420,21
|
|
20230818,104900,62494310,5410,5410,5410,5410,0
|
|
20230818,104800,62494310,5410,5430,5430,5410,103
|
|
20230818,104700,61937060,5430,5430,5430,5430,207
|
|
20230818,104600,60813050,5430,5410,5430,5410,126
|
|
20230818,104500,60130120,5410,5410,5410,5410,0
|
|
20230818,104400,60130120,5410,5400,5410,5400,10
|
|
20230818,104300,60076070,5390,5390,5390,5390,1
|
|
20230818,104200,60070680,5390,5390,5390,5390,6
|
|
20230818,104100,60038340,5400,5400,5400,5400,0
|
|
20230818,104000,60038340,5400,5400,5400,5400,0
|
|
20230818,103900,60038340,5400,5400,5400,5400,4
|
|
20230818,103800,60016740,5410,5410,5410,5410,0
|
|
20230818,103700,60016740,5410,5410,5410,5410,0
|
|
20230818,103600,60016740,5410,5410,5410,5410,0
|
|
20230818,103500,60016740,5410,5410,5410,5410,0
|
|
20230818,103400,60016740,5410,5410,5410,5410,0
|
|
20230818,103300,60016740,5410,5410,5410,5410,0
|
|
20230818,103200,60016740,5410,5410,5410,5410,1
|
|
20230818,103100,60011330,5420,5420,5420,5420,7
|
|
20230818,103000,59973390,5420,5420,5420,5420,0
|
|
20230818,102900,59973390,5420,5420,5420,5420,3
|
|
20230818,102800,59957130,5400,5400,5400,5400,75
|
|
20230818,102700,59552130,5400,5400,5400,5400,0
|
|
20230818,102600,59552130,5400,5400,5400,5400,199
|
|
20230818,102500,58477530,5400,5410,5410,5400,40
|
|
20230818,102400,58261140,5400,5400,5400,5400,0
|
|
20230818,102300,58261140,5400,5400,5400,5400,0
|
|
20230818,102200,58261140,5400,5400,5400,5400,0
|
|
20230818,102100,58261140,5400,5400,5400,5390,582
|
|
20230818,102000,55119140,5400,5400,5400,5400,0
|
|
20230818,101900,55119140,5400,5400,5400,5400,0
|
|
20230818,101800,55119140,5400,5380,5400,5380,5
|
|
20230818,101700,55092200,5370,5370,5370,5370,14
|
|
20230818,101600,55017020,5360,5360,5360,5360,97
|
|
20230818,101500,54497100,5360,5360,5360,5360,0
|
|
20230818,101400,54497100,5360,5360,5360,5360,3
|
|
20230818,101300,54481020,5370,5370,5370,5340,2006
|
|
20230818,101200,43752770,5370,5370,5370,5370,661
|
|
20230818,101100,40203200,5370,5370,5370,5370,0
|
|
20230818,101000,40203200,5370,5370,5370,5370,0
|
|
20230818,100900,40203200,5370,5370,5370,5370,0
|
|
20230818,100800,40203200,5370,5370,5370,5370,0
|
|
20230818,100700,40203200,5370,5370,5370,5370,0
|
|
20230818,100600,40203200,5370,5370,5370,5370,0
|
|
20230818,100500,40203200,5370,5370,5370,5370,0
|
|
20230818,100400,40203200,5370,5380,5380,5370,124
|
|
20230818,100300,39536860,5380,5380,5380,5380,0
|
|
20230818,100200,39536860,5380,5380,5380,5380,0
|
|
20230818,100100,39536860,5380,5380,5380,5380,11
|
|
20230818,100000,39477680,5380,5380,5380,5380,0
|
|
20230818,095900,39477680,5380,5380,5380,5380,0
|
|
20230818,095800,39477680,5380,5380,5380,5380,15
|
|
20230818,095700,39396980,5400,5400,5400,5400,4
|
|
20230818,095600,39375380,5400,5400,5400,5400,0
|
|
20230818,095500,39375380,5400,5400,5400,5400,0
|
|
20230818,095400,39375380,5400,5400,5400,5400,0
|
|
20230818,095300,39375380,5400,5400,5400,5400,0
|
|
20230818,095200,39375380,5400,5400,5400,5400,5
|
|
20230818,095100,39348380,5370,5370,5370,5370,0
|
|
20230818,095000,39348380,5370,5370,5370,5370,0
|
|
20230818,094900,39348380,5370,5360,5370,5360,60
|
|
20230818,094800,39026580,5370,5400,5400,5370,23
|
|
20230818,094700,38902980,5360,5400,5400,5360,404
|
|
20230818,094600,36736980,5370,5370,5370,5370,0
|
|
20230818,094500,36736980,5370,5370,5370,5370,89
|
|
20230818,094400,36259050,5370,5400,5400,5370,36
|
|
20230818,094300,36065250,5380,5380,5380,5380,62
|
|
20230818,094200,35731690,5400,5400,5400,5400,0
|
|
20230818,094100,35731690,5400,5400,5400,5400,0
|
|
20230818,094000,35731690,5400,5400,5400,5400,0
|
|
20230818,093900,35731690,5400,5400,5400,5400,1
|
|
20230818,093800,35726290,5380,5380,5380,5380,0
|
|
20230818,093700,35726290,5380,5380,5380,5380,0
|
|
20230818,093600,35726290,5380,5380,5380,5380,0
|
|
20230818,093500,35726290,5380,5380,5380,5380,20
|
|
20230818,093400,35618690,5380,5380,5380,5380,0
|
|
20230818,093300,35618690,5380,5380,5380,5380,70
|
|
20230818,093200,35242090,5380,5380,5380,5380,3
|
|
20230818,093100,35225950,5380,5380,5380,5380,0
|
|
20230818,093000,35225950,5380,5380,5380,5380,5
|
|
20230818,092900,35199050,5370,5390,5390,5350,2446
|
|
20230818,092800,22079300,5400,5400,5400,5400,23
|
|
20230818,092700,21955100,5430,5430,5430,5430,0
|
|
20230818,092600,21955100,5430,5430,5430,5430,0
|
|
20230818,092500,21955100,5430,5430,5430,5430,44
|
|
20230818,092400,21716180,5430,5430,5430,5430,0
|
|
20230818,092300,21716180,5430,5430,5430,5430,20
|
|
20230818,092200,21607580,5430,5430,5430,5430,0
|
|
20230818,092100,21607580,5430,5430,5430,5430,185
|
|
20230818,092000,20603030,5440,5440,5440,5440,0
|
|
20230818,091900,20603030,5440,5440,5440,5440,10
|
|
20230818,091800,20548630,5440,5440,5440,5440,0
|
|
20230818,091700,20548630,5440,5370,5440,5370,255
|
|
20230818,091600,19177970,5370,5370,5370,5370,105
|
|
20230818,091500,18614120,5380,5380,5380,5380,5
|
|
20230818,091400,18587220,5380,5380,5380,5380,0
|
|
20230818,091300,18587220,5380,5380,5380,5380,202
|
|
20230818,091200,17500460,5380,5380,5380,5380,20
|
|
20230818,091100,17392860,5340,5350,5350,5340,389
|
|
20230818,091000,15312180,5350,5390,5390,5350,2030
|
|
20230818,090900,4415030,5410,5410,5410,5410,2
|
|
20230818,090800,4404210,5390,5390,5390,5390,21
|
|
20230818,090700,4291020,5410,5410,5410,5410,0
|
|
20230818,090600,4291020,5410,5410,5410,5410,0
|
|
20230818,090500,4291020,5410,5410,5410,5410,10
|
|
20230818,090400,4236920,5360,5400,5400,5360,18
|
|
20230818,090300,4140050,5400,5400,5400,5400,604
|
|
20230818,090200,878450,5400,5410,5410,5400,7
|
|
20230818,090100,840630,5380,5400,5400,5380,23
|
|
20230818,090000,716560,5410,5430,5430,5410,132
|