680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,201700,171121000,5750,5750,5750,5750,837
|
|
20230804,201600,171121000,5750,5750,5750,5750,0
|
|
20230804,201500,171121000,5750,5750,5750,5750,0
|
|
20230804,201400,171121000,5750,5750,5750,5750,0
|
|
20230804,201300,171121000,5750,5750,5750,5750,0
|
|
20230804,201200,171121000,5750,5750,5750,5750,0
|
|
20230804,201100,171121000,5750,5750,5750,5750,0
|
|
20230804,201000,171121000,5750,5750,5750,5750,0
|
|
20230804,200900,171121000,5750,5750,5750,5750,0
|
|
20230804,200800,171121000,5750,5750,5750,5750,0
|
|
20230804,200700,171121000,5750,5750,5750,5750,0
|
|
20230804,200600,171121000,5750,5750,5750,5750,0
|
|
20230804,200500,171121000,5750,5750,5750,5750,0
|
|
20230804,200400,171121000,5750,5750,5750,5750,0
|
|
20230804,200300,171121000,5750,5750,5750,5750,0
|
|
20230804,200200,171121000,5750,5750,5750,5750,0
|
|
20230804,200100,171121000,5750,5750,5750,5750,0
|
|
20230804,200000,171121000,5750,5750,5750,5750,0
|
|
20230804,195900,171121000,5750,5750,5750,5750,0
|
|
20230804,195800,171121000,5750,5750,5750,5750,0
|
|
20230804,195700,171121000,5750,5750,5750,5750,0
|
|
20230804,195600,171121000,5750,5750,5750,5750,0
|
|
20230804,195500,171121000,5750,5750,5750,5750,0
|
|
20230804,195400,171121000,5750,5750,5750,5750,0
|
|
20230804,195300,171121000,5750,5750,5750,5750,0
|
|
20230804,195200,171121000,5750,5750,5750,5750,0
|
|
20230804,195100,171121000,5750,5750,5750,5750,0
|
|
20230804,195000,171121000,5750,5750,5750,5750,0
|
|
20230804,194900,171121000,5750,5750,5750,5750,0
|
|
20230804,194800,171121000,5750,5750,5750,5750,0
|
|
20230804,194700,171121000,5750,5750,5750,5750,837
|
|
20230804,194600,171121000,5750,5750,5750,5750,0
|
|
20230804,194500,171121000,5750,5750,5750,5750,0
|
|
20230804,194400,171121000,5750,5750,5750,5750,0
|
|
20230804,194300,171121000,5750,5750,5750,5750,0
|
|
20230804,194200,171121000,5750,5750,5750,5750,0
|
|
20230804,194100,171121000,5750,5750,5750,5750,0
|
|
20230804,194000,171121000,5750,5750,5750,5750,0
|
|
20230804,193900,171121000,5750,5750,5750,5750,0
|
|
20230804,193800,171121000,5750,5750,5750,5750,0
|
|
20230804,193700,171121000,5750,5750,5750,5750,0
|
|
20230804,193600,171121000,5750,5750,5750,5750,0
|
|
20230804,193500,171121000,5750,5750,5750,5750,0
|
|
20230804,193400,171121000,5750,5750,5750,5750,0
|
|
20230804,193300,171121000,5750,5750,5750,5750,0
|
|
20230804,193200,171121000,5750,5750,5750,5750,0
|
|
20230804,193100,171121000,5750,5750,5750,5750,0
|
|
20230804,193000,171121000,5750,5750,5750,5750,0
|
|
20230804,192900,171121000,5750,5750,5750,5750,0
|
|
20230804,192800,171121000,5750,5750,5750,5750,0
|
|
20230804,192700,171121000,5750,5750,5750,5750,0
|
|
20230804,192600,171121000,5750,5750,5750,5750,0
|
|
20230804,192500,171121000,5750,5750,5750,5750,0
|
|
20230804,192400,171121000,5750,5750,5750,5750,0
|
|
20230804,192300,171121000,5750,5750,5750,5750,0
|
|
20230804,192200,171121000,5750,5750,5750,5750,0
|
|
20230804,192100,171121000,5750,5750,5750,5750,0
|
|
20230804,192000,171121000,5750,5750,5750,5750,0
|
|
20230804,191900,171121000,5750,5750,5750,5750,0
|
|
20230804,191800,171121000,5750,5750,5750,5750,0
|
|
20230804,191700,171121000,5750,5750,5750,5750,837
|
|
20230804,191600,171121000,5750,5750,5750,5750,0
|
|
20230804,191500,171121000,5750,5750,5750,5750,0
|
|
20230804,191400,171121000,5750,5750,5750,5750,0
|
|
20230804,191300,171121000,5750,5750,5750,5750,0
|
|
20230804,191200,171121000,5750,5750,5750,5750,0
|
|
20230804,191100,171121000,5750,5750,5750,5750,0
|
|
20230804,191000,171121000,5750,5750,5750,5750,0
|
|
20230804,190900,171121000,5750,5750,5750,5750,0
|
|
20230804,190800,171121000,5750,5750,5750,5750,0
|
|
20230804,190700,171121000,5750,5750,5750,5750,0
|
|
20230804,190600,171121000,5750,5750,5750,5750,0
|
|
20230804,190500,171121000,5750,5750,5750,5750,0
|
|
20230804,190400,171121000,5750,5750,5750,5750,0
|
|
20230804,190300,171121000,5750,5750,5750,5750,0
|
|
20230804,190200,171121000,5750,5750,5750,5750,0
|
|
20230804,190100,171121000,5750,5750,5750,5750,0
|
|
20230804,190000,171121000,5750,5750,5750,5750,0
|
|
20230804,185900,171121000,5750,5750,5750,5750,0
|
|
20230804,185800,171121000,5750,5750,5750,5750,0
|
|
20230804,185700,171121000,5750,5750,5750,5750,0
|
|
20230804,185600,171121000,5750,5750,5750,5750,0
|
|
20230804,185500,171121000,5750,5750,5750,5750,0
|
|
20230804,185400,171121000,5750,5750,5750,5750,0
|
|
20230804,185300,171121000,5750,5750,5750,5750,0
|
|
20230804,185200,171121000,5750,5750,5750,5750,0
|
|
20230804,185100,171121000,5750,5750,5750,5750,0
|
|
20230804,185000,171121000,5750,5750,5750,5750,0
|
|
20230804,184900,171121000,5750,5750,5750,5750,0
|
|
20230804,184800,171121000,5750,5750,5750,5750,0
|
|
20230804,184700,171121000,5750,5750,5750,5750,837
|
|
20230804,184600,171121000,5750,5750,5750,5750,0
|
|
20230804,184500,171121000,5750,5750,5750,5750,0
|
|
20230804,184400,171121000,5750,5750,5750,5750,0
|
|
20230804,184300,171121000,5750,5750,5750,5750,0
|
|
20230804,184200,171121000,5750,5750,5750,5750,0
|
|
20230804,184100,171121000,5750,5750,5750,5750,0
|
|
20230804,184000,171121000,5750,5750,5750,5750,0
|
|
20230804,183900,171121000,5750,5750,5750,5750,0
|
|
20230804,183800,171121000,5750,5750,5750,5750,0
|
|
20230804,183700,171121000,5750,5750,5750,5750,0
|
|
20230804,183600,171121000,5750,5750,5750,5750,0
|
|
20230804,183500,171121000,5750,5750,5750,5750,0
|
|
20230804,183400,171121000,5750,5750,5750,5750,0
|
|
20230804,183300,171121000,5750,5750,5750,5750,0
|
|
20230804,183200,171121000,5750,5750,5750,5750,0
|
|
20230804,183100,171121000,5750,5750,5750,5750,0
|
|
20230804,183000,171121000,5750,5750,5750,5750,0
|
|
20230804,182900,171121000,5750,5750,5750,5750,0
|
|
20230804,182800,171121000,5750,5750,5750,5750,0
|
|
20230804,182700,171121000,5750,5750,5750,5750,0
|
|
20230804,182600,171121000,5750,5750,5750,5750,0
|
|
20230804,182500,171121000,5750,5750,5750,5750,0
|
|
20230804,182400,171121000,5750,5750,5750,5750,0
|
|
20230804,182300,171121000,5750,5750,5750,5750,0
|
|
20230804,182200,171121000,5750,5750,5750,5750,0
|
|
20230804,182100,171121000,5750,5750,5750,5750,0
|
|
20230804,182000,171121000,5750,5750,5750,5750,0
|
|
20230804,181900,171121000,5750,5750,5750,5750,0
|
|
20230804,181800,171121000,5750,5750,5750,5750,0
|
|
20230804,181700,171121000,5750,5750,5750,5750,837
|
|
20230804,181600,171121000,5750,5750,5750,5750,0
|
|
20230804,181500,171121000,5750,5750,5750,5750,0
|
|
20230804,181400,171121000,5750,5750,5750,5750,0
|
|
20230804,181300,171121000,5750,5750,5750,5750,0
|
|
20230804,181200,171121000,5750,5750,5750,5750,0
|
|
20230804,181100,171121000,5750,5750,5750,5750,0
|
|
20230804,181000,171121000,5750,5750,5750,5750,0
|
|
20230804,180900,171121000,5750,5750,5750,5750,0
|
|
20230804,180800,171121000,5750,5750,5750,5750,0
|
|
20230804,180700,171121000,5750,5750,5750,5750,0
|
|
20230804,180600,171121000,5750,5750,5750,5750,0
|
|
20230804,180500,171121000,5750,5750,5750,5750,0
|
|
20230804,180400,171121000,5750,5750,5750,5750,0
|
|
20230804,180300,171121000,5750,5750,5750,5750,0
|
|
20230804,180200,171121000,5750,5750,5750,5750,0
|
|
20230804,180100,171121000,5750,5750,5750,5750,0
|
|
20230804,180000,171121000,5750,5750,5750,5750,0
|
|
20230804,175900,171121000,5750,5750,5750,5750,0
|
|
20230804,175800,171121000,5750,5750,5750,5750,0
|
|
20230804,175700,171121000,5750,5750,5750,5750,0
|
|
20230804,175600,171121000,5750,5750,5750,5750,0
|
|
20230804,175500,171121000,5750,5750,5750,5750,0
|
|
20230804,175400,171121000,5750,5750,5750,5750,0
|
|
20230804,175300,171121000,5750,5750,5750,5750,0
|
|
20230804,175200,171121000,5750,5750,5750,5750,0
|
|
20230804,175100,171121000,5750,5750,5750,5750,0
|
|
20230804,175000,171121000,5750,5750,5750,5750,0
|
|
20230804,174900,171121000,5750,5750,5750,5750,0
|
|
20230804,174800,171121000,5750,5750,5750,5750,0
|
|
20230804,174700,171121000,5750,5750,5750,5750,837
|
|
20230804,174600,171121000,5750,5750,5750,5750,0
|
|
20230804,174500,171121000,5750,5750,5750,5750,0
|
|
20230804,174400,171121000,5750,5750,5750,5750,0
|
|
20230804,174300,171121000,5750,5750,5750,5750,0
|
|
20230804,174200,171121000,5750,5750,5750,5750,0
|
|
20230804,174100,171121000,5750,5750,5750,5750,0
|
|
20230804,174000,171121000,5750,5750,5750,5750,0
|
|
20230804,173900,171121000,5750,5750,5750,5750,0
|
|
20230804,173800,171121000,5750,5750,5750,5750,0
|
|
20230804,173700,171121000,5750,5750,5750,5750,0
|
|
20230804,173600,171121000,5750,5750,5750,5750,0
|
|
20230804,173500,171121000,5750,5750,5750,5750,0
|
|
20230804,173400,171121000,5750,5750,5750,5750,0
|
|
20230804,173300,171121000,5750,5750,5750,5750,0
|
|
20230804,173200,171121000,5750,5750,5750,5750,0
|
|
20230804,173100,171121000,5750,5750,5750,5750,0
|
|
20230804,173000,171121000,5750,5750,5750,5750,0
|
|
20230804,172900,171121000,5750,5750,5750,5750,0
|
|
20230804,172800,171121000,5750,5750,5750,5750,0
|
|
20230804,172700,171121000,5750,5750,5750,5750,0
|
|
20230804,172600,171121000,5750,5750,5750,5750,0
|
|
20230804,172500,171121000,5750,5750,5750,5750,0
|
|
20230804,172400,171121000,5750,5750,5750,5750,0
|
|
20230804,172300,171121000,5750,5750,5750,5750,0
|
|
20230804,172200,171121000,5750,5750,5750,5750,0
|
|
20230804,172100,171121000,5750,5750,5750,5750,0
|
|
20230804,172000,171121000,5750,5750,5750,5750,0
|
|
20230804,171900,171121000,5750,5750,5750,5750,0
|
|
20230804,171800,171121000,5750,5750,5750,5750,0
|
|
20230804,171700,171121000,5750,5750,5750,5750,837
|
|
20230804,171600,171121000,5750,5750,5750,5750,0
|
|
20230804,171500,171121000,5750,5750,5750,5750,0
|
|
20230804,171400,171121000,5750,5750,5750,5750,0
|
|
20230804,171300,171121000,5750,5750,5750,5750,0
|
|
20230804,171200,171121000,5750,5750,5750,5750,0
|
|
20230804,171100,171121000,5750,5750,5750,5750,0
|
|
20230804,171000,171121000,5750,5750,5750,5750,0
|
|
20230804,170900,171121000,5750,5750,5750,5750,0
|
|
20230804,170800,171121000,5750,5750,5750,5750,0
|
|
20230804,170700,171121000,5750,5750,5750,5750,0
|
|
20230804,170600,171121000,5750,5750,5750,5750,0
|
|
20230804,170500,171121000,5750,5750,5750,5750,0
|
|
20230804,170400,171121000,5750,5750,5750,5750,0
|
|
20230804,170300,171121000,5750,5750,5750,5750,0
|
|
20230804,170200,171121000,5750,5750,5750,5750,0
|
|
20230804,170100,171121000,5750,5750,5750,5750,0
|
|
20230804,170000,171121000,5750,5750,5750,5750,0
|
|
20230804,165900,171121000,5750,5750,5750,5750,0
|
|
20230804,165800,171121000,5750,5750,5750,5750,0
|
|
20230804,165700,171121000,5750,5750,5750,5750,0
|
|
20230804,165600,171121000,5750,5750,5750,5750,0
|
|
20230804,165500,171121000,5750,5750,5750,5750,0
|
|
20230804,165400,171121000,5750,5750,5750,5750,0
|
|
20230804,165300,171121000,5750,5750,5750,5750,0
|
|
20230804,165200,171121000,5750,5750,5750,5750,0
|
|
20230804,165100,171121000,5750,5750,5750,5750,0
|
|
20230804,165000,171121000,5750,5750,5750,5750,0
|
|
20230804,164900,171121000,5750,5750,5750,5750,0
|
|
20230804,164800,171121000,5750,5750,5750,5750,0
|
|
20230804,164700,171121000,5750,5750,5750,5750,837
|
|
20230804,164600,171121000,5750,5750,5750,5750,0
|
|
20230804,164500,171121000,5750,5750,5750,5750,0
|
|
20230804,164400,171121000,5750,5750,5750,5750,0
|
|
20230804,164300,171121000,5750,5750,5750,5750,0
|
|
20230804,164200,171121000,5750,5750,5750,5750,0
|
|
20230804,164100,171121000,5750,5750,5750,5750,0
|
|
20230804,164000,171121000,5750,5750,5750,5750,0
|
|
20230804,163900,171121000,5750,5750,5750,5750,0
|
|
20230804,163800,171121000,5750,5750,5750,5750,0
|
|
20230804,163700,171121000,5750,5750,5750,5750,0
|
|
20230804,163600,171121000,5750,5750,5750,5750,0
|
|
20230804,163500,171121000,5750,5750,5750,5750,0
|
|
20230804,163400,171121000,5750,5750,5750,5750,0
|
|
20230804,163300,171121000,5750,5750,5750,5750,0
|
|
20230804,163200,171121000,5750,5750,5750,5750,0
|
|
20230804,163100,171121000,5750,5750,5750,5750,0
|
|
20230804,163000,171121000,5750,5750,5750,5750,0
|
|
20230804,162900,171121000,5750,5750,5750,5750,0
|
|
20230804,162800,171121000,5750,5750,5750,5750,0
|
|
20230804,162700,171121000,5750,5750,5750,5750,0
|
|
20230804,162600,171121000,5750,5750,5750,5750,0
|
|
20230804,162500,171121000,5750,5750,5750,5750,0
|
|
20230804,162400,171121000,5750,5750,5750,5750,0
|
|
20230804,162300,171121000,5750,5750,5750,5750,0
|
|
20230804,162200,171121000,5750,5750,5750,5750,0
|
|
20230804,162100,171121000,5750,5750,5750,5750,0
|
|
20230804,162000,171121000,5750,5750,5750,5750,0
|
|
20230804,161900,171121000,5750,5750,5750,5750,0
|
|
20230804,161800,171121000,5750,5750,5750,5750,0
|
|
20230804,161700,171121000,5750,5750,5750,5750,837
|
|
20230804,161600,171121000,5750,5750,5750,5750,0
|
|
20230804,161500,171121000,5750,5750,5750,5750,0
|
|
20230804,161400,171121000,5750,5750,5750,5750,0
|
|
20230804,161300,171121000,5750,5750,5750,5750,0
|
|
20230804,161200,171121000,5750,5750,5750,5750,0
|
|
20230804,161100,171121000,5750,5750,5750,5750,0
|
|
20230804,161000,171121000,5750,5750,5750,5750,0
|
|
20230804,160900,171121000,5750,5750,5750,5750,0
|
|
20230804,160800,171121000,5750,5750,5750,5750,0
|
|
20230804,160700,171121000,5750,5750,5750,5750,0
|
|
20230804,160600,171121000,5750,5750,5750,5750,0
|
|
20230804,160500,171121000,5750,5750,5750,5750,0
|
|
20230804,160400,171121000,5750,5750,5750,5750,0
|
|
20230804,160300,171121000,5750,5750,5750,5750,0
|
|
20230804,160200,171121000,5750,5750,5750,5750,0
|
|
20230804,160100,171121000,5750,5750,5750,5750,0
|
|
20230804,160000,171121000,5750,5750,5750,5750,0
|
|
20230804,155900,171121000,5750,5750,5750,5750,0
|
|
20230804,155800,171121000,5750,5750,5750,5750,0
|
|
20230804,155700,171121000,5750,5750,5750,5750,0
|
|
20230804,155600,171121000,5750,5750,5750,5750,0
|
|
20230804,155500,171121000,5750,5750,5750,5750,0
|
|
20230804,155400,171121000,5750,5750,5750,5750,0
|
|
20230804,155300,171121000,5750,5750,5750,5750,0
|
|
20230804,155200,171121000,5750,5750,5750,5750,0
|
|
20230804,155100,171121000,5750,5750,5750,5750,0
|
|
20230804,155000,171121000,5750,5750,5750,5750,0
|
|
20230804,154900,171121000,5750,5750,5750,5750,0
|
|
20230804,154800,171121000,5750,5750,5750,5750,0
|
|
20230804,154700,171121000,5750,5750,5750,5750,837
|
|
20230804,154600,171121000,5750,5750,5750,5750,0
|
|
20230804,154500,171121000,5750,5750,5750,5750,0
|
|
20230804,154400,171121000,5750,5750,5750,5750,0
|
|
20230804,154300,171121000,5750,5750,5750,5750,0
|
|
20230804,154200,171121000,5750,5750,5750,5750,0
|
|
20230804,154100,171121000,5750,5750,5750,5750,0
|
|
20230804,154000,171121000,5750,5750,5750,5750,0
|
|
20230804,153900,171121000,5750,5750,5750,5750,0
|
|
20230804,153800,171121000,5750,5750,5750,5750,0
|
|
20230804,153700,171121000,5750,5750,5750,5750,0
|
|
20230804,153600,171121000,5750,5750,5750,5750,0
|
|
20230804,153500,171121000,5750,5750,5750,5750,0
|
|
20230804,153400,171121000,5750,5750,5750,5750,0
|
|
20230804,153300,171121000,5750,5750,5750,5750,0
|
|
20230804,153200,171121000,5750,5750,5750,5750,0
|
|
20230804,153100,171121000,5750,5750,5750,5750,0
|
|
20230804,153000,171121000,5750,5750,5750,5750,837
|
|
20230804,152900,166308250,5760,5760,5760,5760,0
|
|
20230804,152800,166308250,5760,5760,5760,5760,0
|
|
20230804,152700,166308250,5760,5760,5760,5760,0
|
|
20230804,152600,166308250,5760,5760,5760,5760,0
|
|
20230804,152500,166308250,5760,5760,5760,5760,0
|
|
20230804,152400,166308250,5760,5760,5760,5760,0
|
|
20230804,152300,166308250,5760,5760,5760,5760,0
|
|
20230804,152200,166308250,5760,5760,5760,5760,0
|
|
20230804,152100,166308250,5760,5760,5760,5760,0
|
|
20230804,152000,166308250,5760,5760,5760,5760,0
|
|
20230804,151900,166308250,5760,5760,5760,5760,0
|
|
20230804,151800,166308250,5760,5760,5760,5760,0
|
|
20230804,151700,166308250,5760,5760,5760,5760,1
|
|
20230804,151600,166302490,5750,5750,5750,5750,750
|
|
20230804,151500,161989990,5760,5760,5760,5750,1299
|
|
20230804,151400,154517760,5760,5760,5760,5760,0
|
|
20230804,151300,154517760,5760,5760,5760,5760,0
|
|
20230804,151200,154517760,5760,5760,5760,5760,0
|
|
20230804,151100,154517760,5760,5760,5760,5760,0
|
|
20230804,151000,154517760,5760,5760,5760,5760,278
|
|
20230804,150900,152916480,5760,5760,5760,5760,0
|
|
20230804,150800,152916480,5760,5760,5760,5760,0
|
|
20230804,150700,152916480,5760,5760,5760,5760,0
|
|
20230804,150600,152916480,5760,5760,5760,5760,34
|
|
20230804,150500,152720640,5760,5760,5760,5760,2
|
|
20230804,150400,152709120,5760,5760,5760,5760,0
|
|
20230804,150300,152709120,5760,5760,5760,5760,0
|
|
20230804,150200,152709120,5760,5760,5760,5760,0
|
|
20230804,150100,152709120,5760,5760,5760,5760,0
|
|
20230804,150000,152709120,5760,5760,5760,5760,0
|
|
20230804,145900,152709120,5760,5760,5760,5760,0
|
|
20230804,145800,152709120,5760,5760,5760,5760,0
|
|
20230804,145700,152709120,5760,5760,5760,5760,0
|
|
20230804,145600,152709120,5760,5760,5760,5760,1
|
|
20230804,145500,152703360,5760,5760,5760,5760,0
|
|
20230804,145400,152703360,5760,5760,5760,5760,1
|
|
20230804,145300,152697600,5750,5750,5750,5750,0
|
|
20230804,145200,152697600,5750,5740,5750,5740,309
|
|
20230804,145100,150921450,5750,5750,5750,5750,0
|
|
20230804,145000,150921450,5750,5750,5750,5750,648
|
|
20230804,144900,147195450,5760,5760,5760,5760,30
|
|
20230804,144800,147022650,5760,5760,5760,5760,0
|
|
20230804,144700,147022650,5760,5760,5760,5760,245
|
|
20230804,144600,145611450,5760,5760,5760,5760,0
|
|
20230804,144500,145611450,5760,5760,5760,5760,0
|
|
20230804,144400,145611450,5760,5760,5760,5760,0
|
|
20230804,144300,145611450,5760,5760,5760,5760,0
|
|
20230804,144200,145611450,5760,5760,5760,5760,0
|
|
20230804,144100,145611450,5760,5760,5760,5760,202
|
|
20230804,144000,144447930,5760,5760,5760,5760,866
|
|
20230804,143900,139459770,5760,5760,5760,5760,1
|
|
20230804,143800,139454010,5750,5750,5750,5750,0
|
|
20230804,143700,139454010,5750,5750,5750,5750,300
|
|
20230804,143600,137729010,5760,5760,5760,5760,0
|
|
20230804,143500,137729010,5760,5760,5760,5760,0
|
|
20230804,143400,137729010,5760,5760,5760,5760,0
|
|
20230804,143300,137729010,5760,5760,5760,5760,0
|
|
20230804,143200,137729010,5760,5760,5760,5760,0
|
|
20230804,143100,137729010,5760,5760,5760,5760,1
|
|
20230804,143000,137723250,5740,5740,5740,5740,1002
|
|
20230804,142900,131971770,5760,5760,5760,5760,0
|
|
20230804,142800,131971770,5760,5760,5760,5760,0
|
|
20230804,142700,131971770,5760,5760,5760,5760,100
|
|
20230804,142600,131395770,5760,5760,5760,5760,0
|
|
20230804,142500,131395770,5760,5760,5760,5760,0
|
|
20230804,142400,131395770,5760,5760,5760,5760,0
|
|
20230804,142300,131395770,5760,5760,5760,5760,0
|
|
20230804,142200,131395770,5760,5760,5760,5760,0
|
|
20230804,142100,131395770,5760,5760,5760,5760,0
|
|
20230804,142000,131395770,5760,5760,5760,5760,0
|
|
20230804,141900,131395770,5760,5760,5760,5760,0
|
|
20230804,141800,131395770,5760,5760,5760,5760,0
|
|
20230804,141700,131395770,5760,5760,5760,5760,0
|
|
20230804,141600,131395770,5760,5760,5760,5760,0
|
|
20230804,141500,131395770,5760,5760,5760,5760,0
|
|
20230804,141400,131395770,5760,5760,5760,5760,0
|
|
20230804,141300,131395770,5760,5760,5760,5760,0
|
|
20230804,141200,131395770,5760,5760,5760,5760,0
|
|
20230804,141100,131395770,5760,5760,5760,5760,0
|
|
20230804,141000,131395770,5760,5760,5760,5760,0
|
|
20230804,140900,131395770,5760,5760,5760,5760,0
|
|
20230804,140800,131395770,5760,5760,5760,5760,0
|
|
20230804,140700,131395770,5760,5760,5760,5760,0
|
|
20230804,140600,131395770,5760,5760,5760,5760,0
|
|
20230804,140500,131395770,5760,5760,5760,5760,0
|
|
20230804,140400,131395770,5760,5760,5760,5760,0
|
|
20230804,140300,131395770,5760,5760,5760,5760,0
|
|
20230804,140200,131395770,5760,5760,5760,5760,1
|
|
20230804,140100,131390010,5740,5740,5740,5740,0
|
|
20230804,140000,131390010,5740,5740,5740,5740,4
|
|
20230804,135900,131367050,5760,5760,5760,5760,0
|
|
20230804,135800,131367050,5760,5760,5760,5760,0
|
|
20230804,135700,131367050,5760,5760,5760,5760,0
|
|
20230804,135600,131367050,5760,5760,5760,5760,0
|
|
20230804,135500,131367050,5760,5760,5760,5760,0
|
|
20230804,135400,131367050,5760,5760,5760,5760,0
|
|
20230804,135300,131367050,5760,5760,5760,5760,0
|
|
20230804,135200,131367050,5760,5760,5760,5760,0
|
|
20230804,135100,131367050,5760,5760,5760,5760,0
|
|
20230804,135000,131367050,5760,5760,5760,5760,0
|
|
20230804,134900,131367050,5760,5760,5760,5760,0
|
|
20230804,134800,131367050,5760,5760,5760,5760,0
|
|
20230804,134700,131367050,5760,5760,5760,5760,0
|
|
20230804,134600,131367050,5760,5760,5760,5760,0
|
|
20230804,134500,131367050,5760,5760,5760,5760,0
|
|
20230804,134400,131367050,5760,5760,5760,5760,0
|
|
20230804,134300,131367050,5760,5760,5760,5760,0
|
|
20230804,134200,131367050,5760,5760,5760,5760,0
|
|
20230804,134100,131367050,5760,5760,5760,5760,0
|
|
20230804,134000,131367050,5760,5760,5760,5760,0
|
|
20230804,133900,131367050,5760,5760,5760,5760,0
|
|
20230804,133800,131367050,5760,5760,5760,5760,0
|
|
20230804,133700,131367050,5760,5760,5760,5760,0
|
|
20230804,133600,131367050,5760,5760,5760,5760,60
|
|
20230804,133500,131021450,5760,5760,5760,5760,0
|
|
20230804,133400,131021450,5760,5760,5760,5760,0
|
|
20230804,133300,131021450,5760,5760,5760,5760,0
|
|
20230804,133200,131021450,5760,5760,5760,5760,0
|
|
20230804,133100,131021450,5760,5760,5760,5760,1
|
|
20230804,133000,131015690,5740,5740,5740,5740,0
|
|
20230804,132900,131015690,5740,5740,5740,5740,0
|
|
20230804,132800,131015690,5740,5740,5740,5740,0
|
|
20230804,132700,131015690,5740,5740,5740,5740,915
|
|
20230804,132600,125763590,5750,5750,5750,5750,0
|
|
20230804,132500,125763590,5750,5750,5750,5750,0
|
|
20230804,132400,125763590,5750,5750,5750,5750,0
|
|
20230804,132300,125763590,5750,5750,5750,5750,0
|
|
20230804,132200,125763590,5750,5750,5750,5750,0
|
|
20230804,132100,125763590,5750,5750,5750,5750,9
|
|
20230804,132000,125711840,5750,5750,5750,5750,29
|
|
20230804,131900,125545090,5750,5750,5750,5750,1
|
|
20230804,131800,125539340,5750,5750,5750,5750,3
|
|
20230804,131700,125522090,5750,5750,5750,5750,0
|
|
20230804,131600,125522090,5750,5750,5750,5750,15
|
|
20230804,131500,125435840,5750,5750,5750,5750,9
|
|
20230804,131400,125384090,5750,5750,5750,5750,0
|
|
20230804,131300,125384090,5750,5750,5750,5750,0
|
|
20230804,131200,125384090,5750,5750,5750,5750,1
|
|
20230804,131100,125378340,5740,5740,5740,5740,0
|
|
20230804,131000,125378340,5740,5740,5740,5740,0
|
|
20230804,130900,125378340,5740,5740,5740,5740,0
|
|
20230804,130800,125378340,5740,5740,5740,5740,0
|
|
20230804,130700,125378340,5740,5740,5740,5740,0
|
|
20230804,130600,125378340,5740,5740,5740,5740,0
|
|
20230804,130500,125378340,5740,5740,5740,5740,0
|
|
20230804,130400,125378340,5740,5740,5740,5740,0
|
|
20230804,130300,125378340,5740,5740,5740,5740,0
|
|
20230804,130200,125378340,5740,5740,5740,5740,0
|
|
20230804,130100,125378340,5740,5740,5740,5740,0
|
|
20230804,130000,125378340,5740,5740,5740,5740,74
|
|
20230804,125900,124953580,5750,5750,5750,5750,0
|
|
20230804,125800,124953580,5750,5750,5750,5750,0
|
|
20230804,125700,124953580,5750,5750,5750,5750,0
|
|
20230804,125600,124953580,5750,5750,5750,5750,0
|
|
20230804,125500,124953580,5750,5750,5750,5750,0
|
|
20230804,125400,124953580,5750,5750,5750,5750,0
|
|
20230804,125300,124953580,5750,5750,5750,5750,0
|
|
20230804,125200,124953580,5750,5750,5750,5750,0
|
|
20230804,125100,124953580,5750,5750,5750,5750,0
|
|
20230804,125000,124953580,5750,5750,5750,5750,0
|
|
20230804,124900,124953580,5750,5750,5750,5750,0
|
|
20230804,124800,124953580,5750,5750,5750,5750,0
|
|
20230804,124700,124953580,5750,5750,5750,5750,0
|
|
20230804,124600,124953580,5750,5750,5750,5750,0
|
|
20230804,124500,124953580,5750,5750,5750,5750,0
|
|
20230804,124400,124953580,5750,5750,5750,5750,0
|
|
20230804,124300,124953580,5750,5750,5750,5750,0
|
|
20230804,124200,124953580,5750,5750,5750,5750,0
|
|
20230804,124100,124953580,5750,5750,5750,5750,0
|
|
20230804,124000,124953580,5750,5750,5750,5750,0
|
|
20230804,123900,124953580,5750,5750,5750,5750,0
|
|
20230804,123800,124953580,5750,5750,5750,5750,1
|
|
20230804,123700,124947830,5760,5760,5760,5760,0
|
|
20230804,123600,124947830,5760,5760,5760,5760,0
|
|
20230804,123500,124947830,5760,5760,5760,5760,0
|
|
20230804,123400,124947830,5760,5760,5760,5760,19
|
|
20230804,123300,124838390,5770,5770,5770,5770,0
|
|
20230804,123200,124838390,5770,5770,5770,5770,0
|
|
20230804,123100,124838390,5770,5770,5770,5770,0
|
|
20230804,123000,124838390,5770,5770,5770,5770,0
|
|
20230804,122900,124838390,5770,5770,5770,5770,0
|
|
20230804,122800,124838390,5770,5770,5770,5770,0
|
|
20230804,122700,124838390,5770,5770,5770,5770,0
|
|
20230804,122600,124838390,5770,5770,5770,5770,0
|
|
20230804,122500,124838390,5770,5770,5770,5770,0
|
|
20230804,122400,124838390,5770,5770,5770,5770,1
|
|
20230804,122300,124832620,5740,5750,5750,5740,1430
|
|
20230804,122200,116619420,5750,5750,5750,5750,0
|
|
20230804,122100,116619420,5750,5750,5750,5750,259
|
|
20230804,122000,115130170,5750,5750,5750,5750,0
|
|
20230804,121900,115130170,5750,5750,5750,5750,20
|
|
20230804,121800,115015170,5770,5770,5770,5770,1
|
|
20230804,121700,115009400,5760,5760,5760,5760,0
|
|
20230804,121600,115009400,5760,5750,5760,5750,1578
|
|
20230804,121500,105928650,5750,5750,5750,5750,0
|
|
20230804,121400,105928650,5750,5750,5750,5750,0
|
|
20230804,121300,105928650,5750,5750,5750,5750,0
|
|
20230804,121200,105928650,5750,5750,5750,5750,0
|
|
20230804,121100,105928650,5750,5750,5750,5750,0
|
|
20230804,121000,105928650,5750,5750,5750,5750,0
|
|
20230804,120900,105928650,5750,5750,5750,5750,0
|
|
20230804,120800,105928650,5750,5750,5750,5750,0
|
|
20230804,120700,105928650,5750,5750,5750,5750,1
|
|
20230804,120600,105922900,5750,5750,5750,5750,332
|
|
20230804,120500,104013900,5740,5740,5740,5740,0
|
|
20230804,120400,104013900,5740,5740,5740,5740,0
|
|
20230804,120300,104013900,5740,5740,5740,5740,0
|
|
20230804,120200,104013900,5740,5740,5740,5740,0
|
|
20230804,120100,104013900,5740,5740,5740,5740,0
|
|
20230804,120000,104013900,5740,5750,5750,5740,6
|
|
20230804,115900,103979410,5740,5740,5740,5740,400
|
|
20230804,115800,101683410,5750,5750,5750,5750,0
|
|
20230804,115700,101683410,5750,5750,5750,5750,0
|
|
20230804,115600,101683410,5750,5750,5750,5750,0
|
|
20230804,115500,101683410,5750,5750,5750,5750,87
|
|
20230804,115400,101183160,5750,5750,5750,5750,0
|
|
20230804,115300,101183160,5750,5750,5750,5750,0
|
|
20230804,115200,101183160,5750,5750,5750,5750,0
|
|
20230804,115100,101183160,5750,5750,5750,5750,0
|
|
20230804,115000,101183160,5750,5750,5750,5750,0
|
|
20230804,114900,101183160,5750,5750,5750,5750,1
|
|
20230804,114800,101177410,5740,5740,5740,5740,0
|
|
20230804,114700,101177410,5740,5740,5740,5740,0
|
|
20230804,114600,101177410,5740,5740,5740,5740,30
|
|
20230804,114500,101005210,5750,5750,5750,5750,0
|
|
20230804,114400,101005210,5750,5750,5750,5750,0
|
|
20230804,114300,101005210,5750,5750,5750,5750,0
|
|
20230804,114200,101005210,5750,5750,5750,5750,89
|
|
20230804,114100,100493460,5750,5750,5750,5750,0
|
|
20230804,114000,100493460,5750,5750,5750,5750,0
|
|
20230804,113900,100493460,5750,5750,5750,5750,0
|
|
20230804,113800,100493460,5750,5750,5750,5750,86
|
|
20230804,113700,99998960,5750,5750,5750,5750,0
|
|
20230804,113600,99998960,5750,5750,5750,5750,0
|
|
20230804,113500,99998960,5750,5750,5750,5750,0
|
|
20230804,113400,99998960,5750,5750,5750,5750,0
|
|
20230804,113300,99998960,5750,5750,5750,5750,0
|
|
20230804,113200,99998960,5750,5750,5750,5750,0
|
|
20230804,113100,99998960,5750,5750,5750,5750,0
|
|
20230804,113000,99998960,5750,5750,5750,5750,0
|
|
20230804,112900,99998960,5750,5750,5750,5750,0
|
|
20230804,112800,99998960,5750,5750,5750,5750,0
|
|
20230804,112700,99998960,5750,5750,5750,5750,0
|
|
20230804,112600,99998960,5750,5750,5750,5750,0
|
|
20230804,112500,99998960,5750,5750,5750,5750,0
|
|
20230804,112400,99998960,5750,5750,5750,5750,0
|
|
20230804,112300,99998960,5750,5750,5750,5750,18
|
|
20230804,112200,99895460,5740,5740,5740,5740,0
|
|
20230804,112100,99895460,5740,5740,5740,5740,410
|
|
20230804,112000,97542060,5750,5750,5750,5750,0
|
|
20230804,111900,97542060,5750,5750,5750,5750,0
|
|
20230804,111800,97542060,5750,5750,5750,5750,0
|
|
20230804,111700,97542060,5750,5750,5750,5750,0
|
|
20230804,111600,97542060,5750,5750,5750,5750,0
|
|
20230804,111500,97542060,5750,5750,5750,5750,0
|
|
20230804,111400,97542060,5750,5750,5750,5750,0
|
|
20230804,111300,97542060,5750,5750,5750,5750,0
|
|
20230804,111200,97542060,5750,5750,5750,5750,173
|
|
20230804,111100,96547310,5750,5750,5750,5750,173
|
|
20230804,111000,95552560,5750,5750,5750,5750,0
|
|
20230804,110900,95552560,5750,5750,5750,5750,0
|
|
20230804,110800,95552560,5750,5750,5750,5750,50
|
|
20230804,110700,95265060,5750,5750,5750,5750,0
|
|
20230804,110600,95265060,5750,5750,5750,5750,0
|
|
20230804,110500,95265060,5750,5750,5750,5750,0
|
|
20230804,110400,95265060,5750,5750,5750,5750,0
|
|
20230804,110300,95265060,5750,5750,5750,5750,0
|
|
20230804,110200,95265060,5750,5750,5750,5750,0
|
|
20230804,110100,95265060,5750,5750,5750,5750,0
|
|
20230804,110000,95265060,5750,5750,5750,5750,1
|
|
20230804,105900,95259310,5740,5740,5740,5740,3
|
|
20230804,105800,95242090,5740,5740,5740,5740,0
|
|
20230804,105700,95242090,5740,5740,5740,5740,0
|
|
20230804,105600,95242090,5740,5740,5740,5740,0
|
|
20230804,105500,95242090,5740,5740,5740,5740,1
|
|
20230804,105400,95236350,5750,5750,5750,5750,0
|
|
20230804,105300,95236350,5750,5750,5750,5750,0
|
|
20230804,105200,95236350,5750,5750,5750,5750,0
|
|
20230804,105100,95236350,5750,5750,5750,5750,289
|
|
20230804,105000,93574600,5770,5770,5770,5770,0
|
|
20230804,104900,93574600,5770,5770,5770,5770,0
|
|
20230804,104800,93574600,5770,5770,5770,5770,0
|
|
20230804,104700,93574600,5770,5770,5770,5770,0
|
|
20230804,104600,93574600,5770,5770,5770,5770,0
|
|
20230804,104500,93574600,5770,5770,5770,5770,0
|
|
20230804,104400,93574600,5770,5770,5770,5770,0
|
|
20230804,104300,93574600,5770,5770,5770,5770,0
|
|
20230804,104200,93574600,5770,5770,5770,5770,0
|
|
20230804,104100,93574600,5770,5770,5770,5770,0
|
|
20230804,104000,93574600,5770,5770,5770,5770,0
|
|
20230804,103900,93574600,5770,5770,5770,5770,0
|
|
20230804,103800,93574600,5770,5770,5770,5770,0
|
|
20230804,103700,93574600,5770,5770,5770,5770,6
|
|
20230804,103600,93539980,5770,5770,5770,5770,2
|
|
20230804,103500,93528440,5750,5750,5750,5750,95
|
|
20230804,103400,92982190,5750,5750,5750,5750,0
|
|
20230804,103300,92982190,5750,5750,5750,5750,5
|
|
20230804,103200,92953440,5770,5770,5770,5770,0
|
|
20230804,103100,92953440,5770,5770,5770,5770,0
|
|
20230804,103000,92953440,5770,5770,5770,5770,0
|
|
20230804,102900,92953440,5770,5770,5770,5770,0
|
|
20230804,102800,92953440,5770,5770,5770,5770,0
|
|
20230804,102700,92953440,5770,5770,5770,5770,0
|
|
20230804,102600,92953440,5770,5770,5770,5770,0
|
|
20230804,102500,92953440,5770,5770,5770,5770,0
|
|
20230804,102400,92953440,5770,5770,5770,5770,0
|
|
20230804,102300,92953440,5770,5770,5770,5770,0
|
|
20230804,102200,92953440,5770,5770,5770,5770,0
|
|
20230804,102100,92953440,5770,5770,5770,5770,0
|
|
20230804,102000,92953440,5770,5770,5770,5770,0
|
|
20230804,101900,92953440,5770,5770,5770,5770,0
|
|
20230804,101800,92953440,5770,5770,5770,5770,0
|
|
20230804,101700,92953440,5770,5770,5770,5770,0
|
|
20230804,101600,92953440,5770,5770,5770,5770,0
|
|
20230804,101500,92953440,5770,5770,5770,5770,0
|
|
20230804,101400,92953440,5770,5770,5770,5730,1003
|
|
20230804,101300,87204720,5750,5770,5770,5750,679
|
|
20230804,101200,83299800,5780,5780,5780,5780,0
|
|
20230804,101100,83299800,5780,5780,5780,5780,0
|
|
20230804,101000,83299800,5780,5780,5780,5780,0
|
|
20230804,100900,83299800,5780,5770,5780,5770,29
|
|
20230804,100800,83132460,5770,5770,5770,5770,0
|
|
20230804,100700,83132460,5770,5770,5770,5770,17
|
|
20230804,100600,83034370,5780,5780,5780,5780,0
|
|
20230804,100500,83034370,5780,5780,5780,5780,0
|
|
20230804,100400,83034370,5780,5780,5780,5780,0
|
|
20230804,100300,83034370,5780,5780,5780,5780,0
|
|
20230804,100200,83034370,5780,5780,5780,5780,0
|
|
20230804,100100,83034370,5780,5780,5780,5780,0
|
|
20230804,100000,83034370,5780,5780,5780,5780,0
|
|
20230804,095900,83034370,5780,5780,5780,5780,5
|
|
20230804,095800,83005470,5790,5790,5790,5790,0
|
|
20230804,095700,83005470,5790,5790,5790,5790,0
|
|
20230804,095600,83005470,5790,5790,5790,5790,0
|
|
20230804,095500,83005470,5790,5790,5790,5790,0
|
|
20230804,095400,83005470,5790,5780,5790,5780,5478
|
|
20230804,095300,51339180,5780,5780,5780,5780,0
|
|
20230804,095200,51339180,5780,5780,5780,5780,0
|
|
20230804,095100,51339180,5780,5780,5780,5780,0
|
|
20230804,095000,51339180,5780,5780,5780,5770,4
|
|
20230804,094900,51316080,5770,5770,5770,5770,10
|
|
20230804,094800,51258380,5790,5790,5790,5790,0
|
|
20230804,094700,51258380,5790,5780,5790,5780,53
|
|
20230804,094600,50951920,5780,5780,5780,5780,0
|
|
20230804,094500,50951920,5780,5760,5780,5760,646
|
|
20230804,094400,47226890,5760,5760,5760,5760,0
|
|
20230804,094300,47226890,5760,5750,5760,5750,3
|
|
20230804,094200,47209630,5750,5750,5750,5750,0
|
|
20230804,094100,47209630,5750,5750,5750,5750,20
|
|
20230804,094000,47094630,5770,5770,5770,5770,0
|
|
20230804,093900,47094630,5770,5770,5770,5770,0
|
|
20230804,093800,47094630,5770,5760,5770,5760,5
|
|
20230804,093700,47065820,5750,5750,5750,5750,306
|
|
20230804,093600,45306320,5750,5750,5750,5750,0
|
|
20230804,093500,45306320,5750,5750,5750,5750,1
|
|
20230804,093400,45300570,5750,5750,5750,5750,0
|
|
20230804,093300,45300570,5750,5750,5750,5750,0
|
|
20230804,093200,45300570,5750,5750,5750,5750,0
|
|
20230804,093100,45300570,5750,5750,5750,5750,0
|
|
20230804,093000,45300570,5750,5750,5750,5750,0
|
|
20230804,092900,45300570,5750,5750,5750,5750,0
|
|
20230804,092800,45300570,5750,5750,5750,5750,0
|
|
20230804,092700,45300570,5750,5750,5750,5750,0
|
|
20230804,092600,45300570,5750,5750,5750,5750,0
|
|
20230804,092500,45300570,5750,5750,5750,5750,0
|
|
20230804,092400,45300570,5750,5750,5750,5750,0
|
|
20230804,092300,45300570,5750,5750,5750,5750,0
|
|
20230804,092200,45300570,5750,5750,5750,5750,0
|
|
20230804,092100,45300570,5750,5750,5750,5750,0
|
|
20230804,092000,45300570,5750,5740,5750,5740,508
|
|
20230804,091900,42384610,5730,5730,5730,5730,0
|
|
20230804,091800,42384610,5730,5730,5730,5730,0
|
|
20230804,091700,42384610,5730,5730,5730,5730,10
|
|
20230804,091600,42327310,5730,5730,5730,5730,0
|
|
20230804,091500,42327310,5730,5730,5730,5730,0
|
|
20230804,091400,42327310,5730,5730,5730,5730,50
|
|
20230804,091300,42040810,5730,5730,5730,5730,16
|
|
20230804,091200,41949130,5720,5710,5720,5710,54
|
|
20230804,091100,41640270,5700,5690,5700,5690,741
|
|
20230804,091000,37423610,5680,5650,5680,5640,2273
|
|
20230804,090900,24569650,5660,5670,5680,5650,1312
|
|
20230804,090800,17131270,5700,5710,5710,5660,2700
|
|
20230804,090700,1827690,5710,5710,5710,5710,0
|
|
20230804,090600,1827690,5710,5710,5710,5710,0
|
|
20230804,090500,1827690,5710,5710,5710,5710,0
|
|
20230804,090400,1827690,5710,5720,5720,5710,24
|
|
20230804,090300,1690420,5750,5730,5770,5720,54
|
|
20230804,090200,1380740,5740,5710,5750,5710,66
|
|
20230804,090100,1003490,5710,5690,5710,5690,122
|
|
20230804,090000,307800,5700,5700,5700,5700,54
|