618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191500,128694820,5440,5440,5440,5440,1150
|
|
20230801,191400,128694820,5440,5440,5440,5440,0
|
|
20230801,191300,128694820,5440,5440,5440,5440,0
|
|
20230801,191200,128694820,5440,5440,5440,5440,0
|
|
20230801,191100,128694820,5440,5440,5440,5440,0
|
|
20230801,191000,128694820,5440,5440,5440,5440,0
|
|
20230801,190900,128694820,5440,5440,5440,5440,0
|
|
20230801,190800,128694820,5440,5440,5440,5440,0
|
|
20230801,190700,128694820,5440,5440,5440,5440,0
|
|
20230801,190600,128694820,5440,5440,5440,5440,0
|
|
20230801,190500,128694820,5440,5440,5440,5440,0
|
|
20230801,190400,128694820,5440,5440,5440,5440,0
|
|
20230801,190300,128694820,5440,5440,5440,5440,0
|
|
20230801,190200,128694820,5440,5440,5440,5440,0
|
|
20230801,190100,128694820,5440,5440,5440,5440,0
|
|
20230801,190000,128694820,5440,5440,5440,5440,0
|
|
20230801,185900,128694820,5440,5440,5440,5440,0
|
|
20230801,185800,128694820,5440,5440,5440,5440,0
|
|
20230801,185700,128694820,5440,5440,5440,5440,0
|
|
20230801,185600,128694820,5440,5440,5440,5440,0
|
|
20230801,185500,128694820,5440,5440,5440,5440,0
|
|
20230801,185400,128694820,5440,5440,5440,5440,0
|
|
20230801,185300,128694820,5440,5440,5440,5440,0
|
|
20230801,185200,128694820,5440,5440,5440,5440,0
|
|
20230801,185100,128694820,5440,5440,5440,5440,0
|
|
20230801,185000,128694820,5440,5440,5440,5440,0
|
|
20230801,184900,128694820,5440,5440,5440,5440,0
|
|
20230801,184800,128694820,5440,5440,5440,5440,0
|
|
20230801,184700,128694820,5440,5440,5440,5440,0
|
|
20230801,184600,128694820,5440,5440,5440,5440,0
|
|
20230801,184500,128694820,5440,5440,5440,5440,1150
|
|
20230801,184400,128694820,5440,5440,5440,5440,0
|
|
20230801,184300,128694820,5440,5440,5440,5440,0
|
|
20230801,184200,128694820,5440,5440,5440,5440,0
|
|
20230801,184100,128694820,5440,5440,5440,5440,0
|
|
20230801,184000,128694820,5440,5440,5440,5440,0
|
|
20230801,183900,128694820,5440,5440,5440,5440,0
|
|
20230801,183800,128694820,5440,5440,5440,5440,0
|
|
20230801,183700,128694820,5440,5440,5440,5440,0
|
|
20230801,183600,128694820,5440,5440,5440,5440,0
|
|
20230801,183500,128694820,5440,5440,5440,5440,0
|
|
20230801,183400,128694820,5440,5440,5440,5440,0
|
|
20230801,183300,128694820,5440,5440,5440,5440,0
|
|
20230801,183200,128694820,5440,5440,5440,5440,0
|
|
20230801,183100,128694820,5440,5440,5440,5440,0
|
|
20230801,183000,128694820,5440,5440,5440,5440,0
|
|
20230801,182900,128694820,5440,5440,5440,5440,0
|
|
20230801,182800,128694820,5440,5440,5440,5440,0
|
|
20230801,182700,128694820,5440,5440,5440,5440,0
|
|
20230801,182600,128694820,5440,5440,5440,5440,0
|
|
20230801,182500,128694820,5440,5440,5440,5440,0
|
|
20230801,182400,128694820,5440,5440,5440,5440,0
|
|
20230801,182300,128694820,5440,5440,5440,5440,0
|
|
20230801,182200,128694820,5440,5440,5440,5440,0
|
|
20230801,182100,128694820,5440,5440,5440,5440,0
|
|
20230801,182000,128694820,5440,5440,5440,5440,0
|
|
20230801,181900,128694820,5440,5440,5440,5440,0
|
|
20230801,181800,128694820,5440,5440,5440,5440,0
|
|
20230801,181700,128694820,5440,5440,5440,5440,0
|
|
20230801,181600,128694820,5440,5440,5440,5440,0
|
|
20230801,181500,128694820,5440,5440,5440,5440,1150
|
|
20230801,181400,128694820,5440,5440,5440,5440,0
|
|
20230801,181300,128694820,5440,5440,5440,5440,0
|
|
20230801,181200,128694820,5440,5440,5440,5440,0
|
|
20230801,181100,128694820,5440,5440,5440,5440,0
|
|
20230801,181000,128694820,5440,5440,5440,5440,0
|
|
20230801,180900,128694820,5440,5440,5440,5440,0
|
|
20230801,180800,128694820,5440,5440,5440,5440,0
|
|
20230801,180700,128694820,5440,5440,5440,5440,0
|
|
20230801,180600,128694820,5440,5440,5440,5440,0
|
|
20230801,180500,128694820,5440,5440,5440,5440,0
|
|
20230801,180400,128694820,5440,5440,5440,5440,0
|
|
20230801,180300,128694820,5440,5440,5440,5440,0
|
|
20230801,180200,128694820,5440,5440,5440,5440,0
|
|
20230801,180100,128694820,5440,5440,5440,5440,0
|
|
20230801,180000,128694820,5440,5440,5440,5440,0
|
|
20230801,175900,128694820,5440,5440,5440,5440,0
|
|
20230801,175800,128694820,5440,5440,5440,5440,0
|
|
20230801,175700,128694820,5440,5440,5440,5440,0
|
|
20230801,175600,128694820,5440,5440,5440,5440,0
|
|
20230801,175500,128694820,5440,5440,5440,5440,0
|
|
20230801,175400,128694820,5440,5440,5440,5440,0
|
|
20230801,175300,128694820,5440,5440,5440,5440,0
|
|
20230801,175200,128694820,5440,5440,5440,5440,0
|
|
20230801,175100,128694820,5440,5440,5440,5440,0
|
|
20230801,175000,128694820,5440,5440,5440,5440,0
|
|
20230801,174900,128694820,5440,5440,5440,5440,0
|
|
20230801,174800,128694820,5440,5440,5440,5440,0
|
|
20230801,174700,128694820,5440,5440,5440,5440,0
|
|
20230801,174600,128694820,5440,5440,5440,5440,0
|
|
20230801,174500,128694820,5440,5440,5440,5440,1150
|
|
20230801,174400,128694820,5440,5440,5440,5440,0
|
|
20230801,174300,128694820,5440,5440,5440,5440,0
|
|
20230801,174200,128694820,5440,5440,5440,5440,0
|
|
20230801,174100,128694820,5440,5440,5440,5440,0
|
|
20230801,174000,128694820,5440,5440,5440,5440,0
|
|
20230801,173900,128694820,5440,5440,5440,5440,0
|
|
20230801,173800,128694820,5440,5440,5440,5440,0
|
|
20230801,173700,128694820,5440,5440,5440,5440,0
|
|
20230801,173600,128694820,5440,5440,5440,5440,0
|
|
20230801,173500,128694820,5440,5440,5440,5440,0
|
|
20230801,173400,128694820,5440,5440,5440,5440,0
|
|
20230801,173300,128694820,5440,5440,5440,5440,0
|
|
20230801,173200,128694820,5440,5440,5440,5440,0
|
|
20230801,173100,128694820,5440,5440,5440,5440,0
|
|
20230801,173000,128694820,5440,5440,5440,5440,0
|
|
20230801,172900,128694820,5440,5440,5440,5440,0
|
|
20230801,172800,128694820,5440,5440,5440,5440,0
|
|
20230801,172700,128694820,5440,5440,5440,5440,0
|
|
20230801,172600,128694820,5440,5440,5440,5440,0
|
|
20230801,172500,128694820,5440,5440,5440,5440,0
|
|
20230801,172400,128694820,5440,5440,5440,5440,0
|
|
20230801,172300,128694820,5440,5440,5440,5440,0
|
|
20230801,172200,128694820,5440,5440,5440,5440,0
|
|
20230801,172100,128694820,5440,5440,5440,5440,0
|
|
20230801,172000,128694820,5440,5440,5440,5440,0
|
|
20230801,171900,128694820,5440,5440,5440,5440,0
|
|
20230801,171800,128694820,5440,5440,5440,5440,0
|
|
20230801,171700,128694820,5440,5440,5440,5440,0
|
|
20230801,171600,128694820,5440,5440,5440,5440,0
|
|
20230801,171500,128694820,5440,5440,5440,5440,1150
|
|
20230801,171400,128694820,5440,5440,5440,5440,0
|
|
20230801,171300,128694820,5440,5440,5440,5440,0
|
|
20230801,171200,128694820,5440,5440,5440,5440,0
|
|
20230801,171100,128694820,5440,5440,5440,5440,0
|
|
20230801,171000,128694820,5440,5440,5440,5440,0
|
|
20230801,170900,128694820,5440,5440,5440,5440,0
|
|
20230801,170800,128694820,5440,5440,5440,5440,0
|
|
20230801,170700,128694820,5440,5440,5440,5440,0
|
|
20230801,170600,128694820,5440,5440,5440,5440,0
|
|
20230801,170500,128694820,5440,5440,5440,5440,0
|
|
20230801,170400,128694820,5440,5440,5440,5440,0
|
|
20230801,170300,128694820,5440,5440,5440,5440,0
|
|
20230801,170200,128694820,5440,5440,5440,5440,0
|
|
20230801,170100,128694820,5440,5440,5440,5440,0
|
|
20230801,170000,128694820,5440,5440,5440,5440,0
|
|
20230801,165900,128694820,5440,5440,5440,5440,0
|
|
20230801,165800,128694820,5440,5440,5440,5440,0
|
|
20230801,165700,128694820,5440,5440,5440,5440,0
|
|
20230801,165600,128694820,5440,5440,5440,5440,0
|
|
20230801,165500,128694820,5440,5440,5440,5440,0
|
|
20230801,165400,128694820,5440,5440,5440,5440,0
|
|
20230801,165300,128694820,5440,5440,5440,5440,0
|
|
20230801,165200,128694820,5440,5440,5440,5440,0
|
|
20230801,165100,128694820,5440,5440,5440,5440,0
|
|
20230801,165000,128694820,5440,5440,5440,5440,0
|
|
20230801,164900,128694820,5440,5440,5440,5440,0
|
|
20230801,164800,128694820,5440,5440,5440,5440,0
|
|
20230801,164700,128694820,5440,5440,5440,5440,0
|
|
20230801,164600,128694820,5440,5440,5440,5440,0
|
|
20230801,164500,128694820,5440,5440,5440,5440,1150
|
|
20230801,164400,128694820,5440,5440,5440,5440,0
|
|
20230801,164300,128694820,5440,5440,5440,5440,0
|
|
20230801,164200,128694820,5440,5440,5440,5440,0
|
|
20230801,164100,128694820,5440,5440,5440,5440,0
|
|
20230801,164000,128694820,5440,5440,5440,5440,0
|
|
20230801,163900,128694820,5440,5440,5440,5440,0
|
|
20230801,163800,128694820,5440,5440,5440,5440,0
|
|
20230801,163700,128694820,5440,5440,5440,5440,0
|
|
20230801,163600,128694820,5440,5440,5440,5440,0
|
|
20230801,163500,128694820,5440,5440,5440,5440,0
|
|
20230801,163400,128694820,5440,5440,5440,5440,0
|
|
20230801,163300,128694820,5440,5440,5440,5440,0
|
|
20230801,163200,128694820,5440,5440,5440,5440,0
|
|
20230801,163100,128694820,5440,5440,5440,5440,0
|
|
20230801,163000,128694820,5440,5440,5440,5440,0
|
|
20230801,162900,128694820,5440,5440,5440,5440,0
|
|
20230801,162800,128694820,5440,5440,5440,5440,0
|
|
20230801,162700,128694820,5440,5440,5440,5440,0
|
|
20230801,162600,128694820,5440,5440,5440,5440,0
|
|
20230801,162500,128694820,5440,5440,5440,5440,0
|
|
20230801,162400,128694820,5440,5440,5440,5440,0
|
|
20230801,162300,128694820,5440,5440,5440,5440,0
|
|
20230801,162200,128694820,5440,5440,5440,5440,0
|
|
20230801,162100,128694820,5440,5440,5440,5440,0
|
|
20230801,162000,128694820,5440,5440,5440,5440,0
|
|
20230801,161900,128694820,5440,5440,5440,5440,0
|
|
20230801,161800,128694820,5440,5440,5440,5440,0
|
|
20230801,161700,128694820,5440,5440,5440,5440,0
|
|
20230801,161600,128694820,5440,5440,5440,5440,0
|
|
20230801,161500,128694820,5440,5440,5440,5440,1150
|
|
20230801,161400,128694820,5440,5440,5440,5440,0
|
|
20230801,161300,128694820,5440,5440,5440,5440,0
|
|
20230801,161200,128694820,5440,5440,5440,5440,0
|
|
20230801,161100,128694820,5440,5440,5440,5440,0
|
|
20230801,161000,128694820,5440,5440,5440,5440,0
|
|
20230801,160900,128694820,5440,5440,5440,5440,0
|
|
20230801,160800,128694820,5440,5440,5440,5440,0
|
|
20230801,160700,128694820,5440,5440,5440,5440,0
|
|
20230801,160600,128694820,5440,5440,5440,5440,0
|
|
20230801,160500,128694820,5440,5440,5440,5440,0
|
|
20230801,160400,128694820,5440,5440,5440,5440,0
|
|
20230801,160300,128694820,5440,5440,5440,5440,0
|
|
20230801,160200,128694820,5440,5440,5440,5440,0
|
|
20230801,160100,128694820,5440,5440,5440,5440,0
|
|
20230801,160000,128694820,5440,5440,5440,5440,0
|
|
20230801,155900,128694820,5440,5440,5440,5440,0
|
|
20230801,155800,128694820,5440,5440,5440,5440,0
|
|
20230801,155700,128694820,5440,5440,5440,5440,0
|
|
20230801,155600,128694820,5440,5440,5440,5440,0
|
|
20230801,155500,128694820,5440,5440,5440,5440,0
|
|
20230801,155400,128694820,5440,5440,5440,5440,0
|
|
20230801,155300,128694820,5440,5440,5440,5440,0
|
|
20230801,155200,128694820,5440,5440,5440,5440,0
|
|
20230801,155100,128694820,5440,5440,5440,5440,0
|
|
20230801,155000,128694820,5440,5440,5440,5440,0
|
|
20230801,154900,128694820,5440,5440,5440,5440,0
|
|
20230801,154800,128694820,5440,5440,5440,5440,0
|
|
20230801,154700,128694820,5440,5440,5440,5440,0
|
|
20230801,154600,128694820,5440,5440,5440,5440,0
|
|
20230801,154500,128694820,5440,5440,5440,5440,1150
|
|
20230801,154400,128694820,5440,5440,5440,5440,0
|
|
20230801,154300,128694820,5440,5440,5440,5440,0
|
|
20230801,154200,128694820,5440,5440,5440,5440,0
|
|
20230801,154100,128694820,5440,5440,5440,5440,0
|
|
20230801,154000,128694820,5440,5440,5440,5440,0
|
|
20230801,153900,128694820,5440,5440,5440,5440,0
|
|
20230801,153800,128694820,5440,5440,5440,5440,0
|
|
20230801,153700,128694820,5440,5440,5440,5440,0
|
|
20230801,153600,128694820,5440,5440,5440,5440,0
|
|
20230801,153500,128694820,5440,5440,5440,5440,0
|
|
20230801,153400,128694820,5440,5440,5440,5440,0
|
|
20230801,153300,128694820,5440,5440,5440,5440,0
|
|
20230801,153200,128694820,5440,5440,5440,5440,0
|
|
20230801,153100,128694820,5440,5440,5440,5440,0
|
|
20230801,153000,128694820,5440,5440,5440,5440,1150
|
|
20230801,152900,122438820,5470,5470,5470,5470,0
|
|
20230801,152800,122438820,5470,5470,5470,5470,0
|
|
20230801,152700,122438820,5470,5470,5470,5470,0
|
|
20230801,152600,122438820,5470,5470,5470,5470,0
|
|
20230801,152500,122438820,5470,5470,5470,5470,0
|
|
20230801,152400,122438820,5470,5470,5470,5470,0
|
|
20230801,152300,122438820,5470,5470,5470,5470,0
|
|
20230801,152200,122438820,5470,5470,5470,5470,0
|
|
20230801,152100,122438820,5470,5470,5470,5470,0
|
|
20230801,152000,122438820,5470,5470,5470,5470,0
|
|
20230801,151900,122438820,5470,5470,5470,5470,0
|
|
20230801,151800,122438820,5470,5470,5470,5470,51
|
|
20230801,151700,122159850,5470,5470,5470,5470,21
|
|
20230801,151600,122044980,5460,5460,5460,5460,123
|
|
20230801,151500,121373400,5480,5480,5480,5480,0
|
|
20230801,151400,121373400,5480,5480,5480,5480,0
|
|
20230801,151300,121373400,5480,5480,5480,5480,0
|
|
20230801,151200,121373400,5480,5480,5480,5480,0
|
|
20230801,151100,121373400,5480,5480,5480,5480,0
|
|
20230801,151000,121373400,5480,5480,5480,5480,0
|
|
20230801,150900,121373400,5480,5480,5480,5480,2
|
|
20230801,150800,121362440,5450,5480,5480,5450,205
|
|
20230801,150700,120243470,5490,5490,5490,5490,0
|
|
20230801,150600,120243470,5490,5490,5490,5490,3
|
|
20230801,150500,120227000,5490,5490,5490,5490,0
|
|
20230801,150400,120227000,5490,5490,5490,5490,0
|
|
20230801,150300,120227000,5490,5490,5490,5490,0
|
|
20230801,150200,120227000,5490,5490,5490,5490,0
|
|
20230801,150100,120227000,5490,5490,5490,5490,0
|
|
20230801,150000,120227000,5490,5490,5490,5490,0
|
|
20230801,145900,120227000,5490,5490,5490,5490,0
|
|
20230801,145800,120227000,5490,5490,5490,5490,0
|
|
20230801,145700,120227000,5490,5490,5490,5490,0
|
|
20230801,145600,120227000,5490,5490,5490,5490,0
|
|
20230801,145500,120227000,5490,5490,5490,5490,0
|
|
20230801,145400,120227000,5490,5490,5490,5490,0
|
|
20230801,145300,120227000,5490,5490,5490,5490,0
|
|
20230801,145200,120227000,5490,5490,5490,5490,0
|
|
20230801,145100,120227000,5490,5490,5490,5490,0
|
|
20230801,145000,120227000,5490,5490,5490,5490,0
|
|
20230801,144900,120227000,5490,5490,5490,5490,0
|
|
20230801,144800,120227000,5490,5490,5490,5490,0
|
|
20230801,144700,120227000,5490,5490,5490,5490,0
|
|
20230801,144600,120227000,5490,5490,5490,5490,0
|
|
20230801,144500,120227000,5490,5490,5490,5490,0
|
|
20230801,144400,120227000,5490,5490,5490,5490,0
|
|
20230801,144300,120227000,5490,5490,5490,5490,0
|
|
20230801,144200,120227000,5490,5490,5490,5490,0
|
|
20230801,144100,120227000,5490,5490,5490,5490,0
|
|
20230801,144000,120227000,5490,5490,5490,5490,0
|
|
20230801,143900,120227000,5490,5490,5490,5490,0
|
|
20230801,143800,120227000,5490,5490,5490,5490,1
|
|
20230801,143700,120221510,5460,5460,5460,5460,181
|
|
20230801,143600,119233250,5490,5490,5490,5490,0
|
|
20230801,143500,119233250,5490,5490,5490,5490,0
|
|
20230801,143400,119233250,5490,5490,5490,5490,0
|
|
20230801,143300,119233250,5490,5490,5490,5490,0
|
|
20230801,143200,119233250,5490,5490,5490,5490,0
|
|
20230801,143100,119233250,5490,5490,5490,5490,0
|
|
20230801,143000,119233250,5490,5490,5490,5490,0
|
|
20230801,142900,119233250,5490,5490,5490,5490,0
|
|
20230801,142800,119233250,5490,5490,5490,5490,0
|
|
20230801,142700,119233250,5490,5460,5490,5460,17
|
|
20230801,142600,119140400,5490,5490,5490,5490,0
|
|
20230801,142500,119140400,5490,5490,5490,5490,0
|
|
20230801,142400,119140400,5490,5490,5490,5490,0
|
|
20230801,142300,119140400,5490,5490,5490,5490,1
|
|
20230801,142200,119134910,5460,5460,5460,5460,5
|
|
20230801,142100,119107610,5490,5490,5490,5490,0
|
|
20230801,142000,119107610,5490,5490,5490,5490,0
|
|
20230801,141900,119107610,5490,5490,5490,5490,0
|
|
20230801,141800,119107610,5490,5490,5490,5490,0
|
|
20230801,141700,119107610,5490,5490,5490,5490,200
|
|
20230801,141600,118009610,5490,5490,5490,5490,0
|
|
20230801,141500,118009610,5490,5490,5490,5490,0
|
|
20230801,141400,118009610,5490,5490,5490,5490,0
|
|
20230801,141300,118009610,5490,5490,5490,5490,0
|
|
20230801,141200,118009610,5490,5490,5490,5490,10
|
|
20230801,141100,117954710,5460,5460,5460,5460,0
|
|
20230801,141000,117954710,5460,5460,5460,5460,0
|
|
20230801,140900,117954710,5460,5460,5460,5460,0
|
|
20230801,140800,117954710,5460,5460,5460,5460,0
|
|
20230801,140700,117954710,5460,5460,5460,5460,19
|
|
20230801,140600,117850970,5460,5460,5460,5460,0
|
|
20230801,140500,117850970,5460,5460,5460,5460,12
|
|
20230801,140400,117785450,5500,5500,5500,5500,0
|
|
20230801,140300,117785450,5500,5500,5500,5500,0
|
|
20230801,140200,117785450,5500,5500,5500,5500,0
|
|
20230801,140100,117785450,5500,5500,5500,5500,0
|
|
20230801,140000,117785450,5500,5500,5500,5500,0
|
|
20230801,135900,117785450,5500,5500,5500,5500,0
|
|
20230801,135800,117785450,5500,5500,5500,5500,0
|
|
20230801,135700,117785450,5500,5500,5500,5500,0
|
|
20230801,135600,117785450,5500,5500,5500,5500,0
|
|
20230801,135500,117785450,5500,5500,5500,5500,0
|
|
20230801,135400,117785450,5500,5500,5500,5500,0
|
|
20230801,135300,117785450,5500,5500,5500,5500,0
|
|
20230801,135200,117785450,5500,5500,5500,5500,0
|
|
20230801,135100,117785450,5500,5500,5500,5500,0
|
|
20230801,135000,117785450,5500,5500,5500,5500,0
|
|
20230801,134900,117785450,5500,5500,5500,5500,0
|
|
20230801,134800,117785450,5500,5500,5500,5500,0
|
|
20230801,134700,117785450,5500,5500,5500,5500,0
|
|
20230801,134600,117785450,5500,5470,5500,5470,10
|
|
20230801,134500,117730720,5460,5460,5460,5460,0
|
|
20230801,134400,117730720,5460,5460,5460,5460,0
|
|
20230801,134300,117730720,5460,5460,5460,5460,280
|
|
20230801,134200,116201920,5470,5470,5470,5470,100
|
|
20230801,134100,115654920,5500,5500,5500,5500,0
|
|
20230801,134000,115654920,5500,5500,5500,5500,0
|
|
20230801,133900,115654920,5500,5500,5500,5500,0
|
|
20230801,133800,115654920,5500,5500,5500,5500,0
|
|
20230801,133700,115654920,5500,5460,5500,5460,136
|
|
20230801,133600,114908720,5470,5470,5470,5470,1
|
|
20230801,133500,114903250,5460,5460,5460,5460,0
|
|
20230801,133400,114903250,5460,5460,5460,5460,0
|
|
20230801,133300,114903250,5460,5460,5460,5460,0
|
|
20230801,133200,114903250,5460,5460,5460,5460,0
|
|
20230801,133100,114903250,5460,5460,5460,5460,75
|
|
20230801,133000,114493750,5460,5460,5460,5460,500
|
|
20230801,132900,111763750,5470,5470,5470,5470,0
|
|
20230801,132800,111763750,5470,5470,5470,5470,100
|
|
20230801,132700,111216750,5470,5470,5470,5470,0
|
|
20230801,132600,111216750,5470,5470,5470,5470,188
|
|
20230801,132500,110188390,5470,5470,5470,5470,0
|
|
20230801,132400,110188390,5470,5500,5500,5470,321
|
|
20230801,132300,108432490,5470,5470,5470,5470,0
|
|
20230801,132200,108432490,5470,5470,5470,5470,0
|
|
20230801,132100,108432490,5470,5470,5470,5470,0
|
|
20230801,132000,108432490,5470,5490,5490,5470,426
|
|
20230801,131900,106099450,5490,5490,5490,5490,128
|
|
20230801,131800,105396730,5500,5500,5500,5500,0
|
|
20230801,131700,105396730,5500,5480,5500,5480,36
|
|
20230801,131600,105199180,5480,5480,5480,5480,200
|
|
20230801,131500,104103180,5500,5490,5500,5490,18
|
|
20230801,131400,104004350,5490,5490,5490,5490,616
|
|
20230801,131300,100622510,5500,5500,5500,5500,280
|
|
20230801,131200,99082510,5520,5520,5520,5520,0
|
|
20230801,131100,99082510,5520,5520,5520,5520,0
|
|
20230801,131000,99082510,5520,5520,5520,5520,0
|
|
20230801,130900,99082510,5520,5520,5520,5520,140
|
|
20230801,130800,98309710,5530,5530,5530,5530,0
|
|
20230801,130700,98309710,5530,5530,5530,5530,0
|
|
20230801,130600,98309710,5530,5530,5530,5530,0
|
|
20230801,130500,98309710,5530,5530,5530,5530,0
|
|
20230801,130400,98309710,5530,5530,5530,5530,0
|
|
20230801,130300,98309710,5530,5530,5530,5530,0
|
|
20230801,130200,98309710,5530,5530,5530,5530,0
|
|
20230801,130100,98309710,5530,5530,5530,5530,0
|
|
20230801,130000,98309710,5530,5530,5530,5530,0
|
|
20230801,125900,98309710,5530,5530,5530,5530,0
|
|
20230801,125800,98309710,5530,5530,5530,5530,0
|
|
20230801,125700,98309710,5530,5530,5530,5530,0
|
|
20230801,125600,98309710,5530,5530,5530,5530,0
|
|
20230801,125500,98309710,5530,5530,5530,5530,0
|
|
20230801,125400,98309710,5530,5530,5530,5530,0
|
|
20230801,125300,98309710,5530,5530,5530,5530,0
|
|
20230801,125200,98309710,5530,5530,5530,5530,0
|
|
20230801,125100,98309710,5530,5530,5530,5530,0
|
|
20230801,125000,98309710,5530,5510,5530,5500,494
|
|
20230801,124900,95592630,5550,5550,5550,5550,27
|
|
20230801,124800,95442780,5550,5530,5550,5530,873
|
|
20230801,124700,90598620,5500,5500,5500,5500,0
|
|
20230801,124600,90598620,5500,5500,5500,5500,0
|
|
20230801,124500,90598620,5500,5500,5500,5500,0
|
|
20230801,124400,90598620,5500,5500,5500,5500,0
|
|
20230801,124300,90598620,5500,5510,5510,5500,140
|
|
20230801,124200,89827370,5540,5540,5540,5540,0
|
|
20230801,124100,89827370,5540,5540,5540,5540,0
|
|
20230801,124000,89827370,5540,5540,5540,5540,0
|
|
20230801,123900,89827370,5540,5540,5540,5540,0
|
|
20230801,123800,89827370,5540,5540,5540,5540,0
|
|
20230801,123700,89827370,5540,5540,5540,5540,0
|
|
20230801,123600,89827370,5540,5540,5540,5540,0
|
|
20230801,123500,89827370,5540,5540,5540,5540,0
|
|
20230801,123400,89827370,5540,5540,5540,5540,200
|
|
20230801,123300,88719370,5540,5540,5540,5540,0
|
|
20230801,123200,88719370,5540,5540,5540,5540,0
|
|
20230801,123100,88719370,5540,5540,5540,5540,0
|
|
20230801,123000,88719370,5540,5540,5540,5540,101
|
|
20230801,122900,88159830,5500,5510,5510,5500,100
|
|
20230801,122800,87608930,5540,5540,5540,5540,0
|
|
20230801,122700,87608930,5540,5540,5540,5540,0
|
|
20230801,122600,87608930,5540,5540,5540,5540,0
|
|
20230801,122500,87608930,5540,5540,5540,5540,0
|
|
20230801,122400,87608930,5540,5540,5540,5540,0
|
|
20230801,122300,87608930,5540,5540,5540,5540,0
|
|
20230801,122200,87608930,5540,5540,5540,5540,0
|
|
20230801,122100,87608930,5540,5540,5540,5540,0
|
|
20230801,122000,87608930,5540,5540,5540,5500,1310
|
|
20230801,121900,80399890,5540,5540,5540,5540,0
|
|
20230801,121800,80399890,5540,5540,5540,5540,0
|
|
20230801,121700,80399890,5540,5540,5540,5540,0
|
|
20230801,121600,80399890,5540,5540,5540,5540,10
|
|
20230801,121500,80344490,5540,5540,5540,5540,0
|
|
20230801,121400,80344490,5540,5540,5540,5540,5
|
|
20230801,121300,80316790,5550,5550,5550,5550,10
|
|
20230801,121200,80261290,5550,5550,5550,5550,10
|
|
20230801,121100,80205790,5550,5550,5550,5550,90
|
|
20230801,121000,79706290,5540,5540,5540,5540,0
|
|
20230801,120900,79706290,5540,5540,5540,5540,0
|
|
20230801,120800,79706290,5540,5540,5540,5540,0
|
|
20230801,120700,79706290,5540,5540,5540,5540,201
|
|
20230801,120600,78592750,5540,5540,5540,5540,0
|
|
20230801,120500,78592750,5540,5540,5540,5540,0
|
|
20230801,120400,78592750,5540,5540,5540,5540,0
|
|
20230801,120300,78592750,5540,5520,5540,5520,118
|
|
20230801,120200,77941070,5520,5520,5520,5520,0
|
|
20230801,120100,77941070,5520,5520,5520,5520,1
|
|
20230801,120000,77935550,5500,5500,5500,5500,0
|
|
20230801,115900,77935550,5500,5500,5500,5500,0
|
|
20230801,115800,77935550,5500,5500,5500,5500,96
|
|
20230801,115700,77407550,5500,5500,5500,5500,80
|
|
20230801,115600,76967550,5500,5500,5500,5500,0
|
|
20230801,115500,76967550,5500,5500,5500,5500,0
|
|
20230801,115400,76967550,5500,5500,5500,5500,9
|
|
20230801,115300,76918050,5520,5520,5520,5520,0
|
|
20230801,115200,76918050,5520,5520,5520,5520,0
|
|
20230801,115100,76918050,5520,5520,5520,5520,0
|
|
20230801,115000,76918050,5520,5520,5520,5520,0
|
|
20230801,114900,76918050,5520,5520,5520,5520,0
|
|
20230801,114800,76918050,5520,5520,5520,5520,0
|
|
20230801,114700,76918050,5520,5520,5520,5520,0
|
|
20230801,114600,76918050,5520,5520,5520,5520,0
|
|
20230801,114500,76918050,5520,5520,5520,5520,0
|
|
20230801,114400,76918050,5520,5520,5520,5520,0
|
|
20230801,114300,76918050,5520,5520,5520,5520,0
|
|
20230801,114200,76918050,5520,5520,5520,5520,0
|
|
20230801,114100,76918050,5520,5520,5520,5520,0
|
|
20230801,114000,76918050,5520,5520,5520,5520,0
|
|
20230801,113900,76918050,5520,5520,5520,5520,0
|
|
20230801,113800,76918050,5520,5520,5520,5520,0
|
|
20230801,113700,76918050,5520,5520,5520,5520,0
|
|
20230801,113600,76918050,5520,5520,5520,5520,0
|
|
20230801,113500,76918050,5520,5510,5520,5490,61
|
|
20230801,113400,76583070,5520,5520,5520,5520,0
|
|
20230801,113300,76583070,5520,5520,5520,5520,0
|
|
20230801,113200,76583070,5520,5520,5520,5520,0
|
|
20230801,113100,76583070,5520,5520,5520,5520,0
|
|
20230801,113000,76583070,5520,5520,5520,5520,0
|
|
20230801,112900,76583070,5520,5520,5520,5520,0
|
|
20230801,112800,76583070,5520,5520,5520,5520,0
|
|
20230801,112700,76583070,5520,5520,5520,5520,0
|
|
20230801,112600,76583070,5520,5520,5520,5520,0
|
|
20230801,112500,76583070,5520,5520,5520,5520,0
|
|
20230801,112400,76583070,5520,5520,5520,5520,0
|
|
20230801,112300,76583070,5520,5520,5520,5520,0
|
|
20230801,112200,76583070,5520,5520,5520,5520,10
|
|
20230801,112100,76527870,5530,5530,5530,5530,0
|
|
20230801,112000,76527870,5530,5530,5530,5530,0
|
|
20230801,111900,76527870,5530,5530,5530,5530,0
|
|
20230801,111800,76527870,5530,5530,5530,5530,0
|
|
20230801,111700,76527870,5530,5530,5530,5530,1
|
|
20230801,111600,76522340,5510,5510,5510,5510,0
|
|
20230801,111500,76522340,5510,5510,5510,5510,929
|
|
20230801,111400,71403550,5510,5520,5520,5510,144
|
|
20230801,111300,70609650,5520,5520,5520,5520,20
|
|
20230801,111200,70499250,5520,5520,5520,5520,156
|
|
20230801,111100,69638130,5550,5550,5550,5550,0
|
|
20230801,111000,69638130,5550,5550,5550,5550,2
|
|
20230801,110900,69627030,5550,5540,5550,5520,426
|
|
20230801,110800,67266600,5530,5530,5530,5530,100
|
|
20230801,110700,66713600,5530,5530,5530,5530,1
|
|
20230801,110600,66708070,5520,5520,5520,5520,0
|
|
20230801,110500,66708070,5520,5520,5520,5520,35
|
|
20230801,110400,66514870,5530,5530,5530,5530,100
|
|
20230801,110300,65961870,5530,5530,5530,5530,0
|
|
20230801,110200,65961870,5530,5530,5530,5530,0
|
|
20230801,110100,65961870,5530,5530,5530,5530,0
|
|
20230801,110000,65961870,5530,5530,5530,5530,0
|
|
20230801,105900,65961870,5530,5530,5530,5530,0
|
|
20230801,105800,65961870,5530,5530,5530,5530,0
|
|
20230801,105700,65961870,5530,5530,5530,5530,1250
|
|
20230801,105600,59049370,5550,5530,5550,5530,258
|
|
20230801,105500,57618030,5550,5550,5550,5550,0
|
|
20230801,105400,57618030,5550,5530,5550,5530,2
|
|
20230801,105300,57606950,5540,5540,5540,5540,553
|
|
20230801,105200,54543330,5530,5530,5530,5530,0
|
|
20230801,105100,54543330,5530,5530,5530,5530,0
|
|
20230801,105000,54543330,5530,5530,5530,5530,0
|
|
20230801,104900,54543330,5530,5530,5530,5530,0
|
|
20230801,104800,54543330,5530,5540,5540,5530,39
|
|
20230801,104700,54327650,5530,5520,5530,5520,283
|
|
20230801,104600,52763660,5530,5530,5530,5530,37
|
|
20230801,104500,52559050,5530,5530,5530,5530,63
|
|
20230801,104400,52210660,5510,5510,5510,5510,200
|
|
20230801,104300,51108660,5510,5510,5510,5510,92
|
|
20230801,104200,50601740,5520,5510,5520,5510,700
|
|
20230801,104100,46739670,5510,5510,5510,5510,0
|
|
20230801,104000,46739670,5510,5510,5510,5510,0
|
|
20230801,103900,46739670,5510,5510,5510,5510,0
|
|
20230801,103800,46739670,5510,5510,5510,5510,0
|
|
20230801,103700,46739670,5510,5510,5510,5510,0
|
|
20230801,103600,46739670,5510,5510,5510,5510,50
|
|
20230801,103500,46464170,5510,5510,5510,5510,0
|
|
20230801,103400,46464170,5510,5510,5510,5510,89
|
|
20230801,103300,45973780,5510,5500,5510,5500,119
|
|
20230801,103200,45318140,5500,5500,5500,5500,0
|
|
20230801,103100,45318140,5500,5500,5500,5500,12
|
|
20230801,103000,45252140,5510,5510,5510,5510,0
|
|
20230801,102900,45252140,5510,5510,5510,5510,0
|
|
20230801,102800,45252140,5510,5510,5510,5510,0
|
|
20230801,102700,45252140,5510,5510,5510,5510,0
|
|
20230801,102600,45252140,5510,5500,5510,5500,60
|
|
20230801,102500,44921920,5500,5500,5500,5500,0
|
|
20230801,102400,44921920,5500,5500,5500,5500,0
|
|
20230801,102300,44921920,5500,5500,5500,5500,0
|
|
20230801,102200,44921920,5500,5500,5500,5500,1000
|
|
20230801,102100,39421920,5500,5500,5500,5500,0
|
|
20230801,102000,39421920,5500,5500,5500,5500,0
|
|
20230801,101900,39421920,5500,5500,5500,5500,41
|
|
20230801,101800,39196420,5470,5470,5470,5470,0
|
|
20230801,101700,39196420,5470,5470,5470,5470,0
|
|
20230801,101600,39196420,5470,5470,5470,5470,1
|
|
20230801,101500,39190950,5460,5460,5460,5460,0
|
|
20230801,101400,39190950,5460,5470,5470,5460,300
|
|
20230801,101300,37552930,5470,5470,5470,5470,310
|
|
20230801,101200,35857230,5470,5470,5470,5470,30
|
|
20230801,101100,35693130,5500,5500,5500,5500,0
|
|
20230801,101000,35693130,5500,5480,5500,5480,31
|
|
20230801,100900,35522650,5480,5510,5510,5480,296
|
|
20230801,100800,33897720,5500,5500,5500,5500,0
|
|
20230801,100700,33897720,5500,5500,5500,5500,30
|
|
20230801,100600,33732720,5510,5510,5510,5510,0
|
|
20230801,100500,33732720,5510,5510,5510,5510,130
|
|
20230801,100400,33016420,5510,5500,5510,5500,310
|
|
20230801,100300,31311170,5490,5490,5490,5490,12
|
|
20230801,100200,31245290,5480,5480,5480,5480,365
|
|
20230801,100100,29245090,5450,5450,5450,5450,0
|
|
20230801,100000,29245090,5450,5450,5450,5450,320
|
|
20230801,095900,27501090,5480,5480,5480,5480,20
|
|
20230801,095800,27391490,5500,5500,5500,5500,0
|
|
20230801,095700,27391490,5500,5500,5500,5500,0
|
|
20230801,095600,27391490,5500,5500,5500,5500,0
|
|
20230801,095500,27391490,5500,5470,5500,5470,51
|
|
20230801,095400,27112410,5470,5470,5470,5470,0
|
|
20230801,095300,27112410,5470,5470,5470,5470,0
|
|
20230801,095200,27112410,5470,5470,5470,5470,0
|
|
20230801,095100,27112410,5470,5450,5470,5450,1091
|
|
20230801,095000,21164640,5450,5450,5450,5450,1
|
|
20230801,094900,21159190,5470,5470,5470,5470,0
|
|
20230801,094800,21159190,5470,5470,5470,5470,291
|
|
20230801,094700,19567420,5480,5480,5480,5480,50
|
|
20230801,094600,19293420,5480,5480,5480,5480,10
|
|
20230801,094500,19238620,5480,5480,5480,5480,240
|
|
20230801,094400,17923420,5500,5500,5500,5500,0
|
|
20230801,094300,17923420,5500,5500,5500,5500,1
|
|
20230801,094200,17917920,5500,5500,5500,5500,1
|
|
20230801,094100,17912420,5490,5490,5490,5490,0
|
|
20230801,094000,17912420,5490,5490,5490,5490,1
|
|
20230801,093900,17906930,5490,5480,5490,5480,142
|
|
20230801,093800,17128750,5480,5480,5480,5480,0
|
|
20230801,093700,17128750,5480,5480,5480,5480,0
|
|
20230801,093600,17128750,5480,5480,5480,5480,0
|
|
20230801,093500,17128750,5480,5480,5480,5480,0
|
|
20230801,093400,17128750,5480,5480,5480,5480,300
|
|
20230801,093300,15484750,5470,5470,5470,5470,0
|
|
20230801,093200,15484750,5470,5470,5470,5470,0
|
|
20230801,093100,15484750,5470,5470,5470,5470,29
|
|
20230801,093000,15326120,5480,5450,5480,5440,723
|
|
20230801,092900,11388740,5470,5470,5470,5470,20
|
|
20230801,092800,11279340,5490,5470,5490,5470,198
|
|
20230801,092700,10192740,5490,5450,5490,5450,26
|
|
20230801,092600,10050420,5470,5460,5470,5420,83
|
|
20230801,092500,9599760,5460,5460,5460,5460,0
|
|
20230801,092400,9599760,5460,5460,5460,5460,0
|
|
20230801,092300,9599760,5460,5460,5460,5460,140
|
|
20230801,092200,8835360,5450,5450,5450,5450,0
|
|
20230801,092100,8835360,5450,5450,5450,5450,10
|
|
20230801,092000,8780860,5450,5450,5450,5450,10
|
|
20230801,091900,8726360,5460,5460,5460,5460,0
|
|
20230801,091800,8726360,5460,5460,5460,5460,0
|
|
20230801,091700,8726360,5460,5440,5460,5440,3
|
|
20230801,091600,8710020,5440,5440,5440,5440,7
|
|
20230801,091500,8671940,5440,5440,5440,5440,100
|
|
20230801,091400,8127940,5440,5440,5440,5440,0
|
|
20230801,091300,8127940,5440,5430,5440,5430,354
|
|
20230801,091200,6205710,5450,5450,5450,5450,0
|
|
20230801,091100,6205710,5450,5450,5450,5450,0
|
|
20230801,091000,6205710,5450,5450,5450,5450,0
|
|
20230801,090900,6205710,5450,5450,5450,5450,0
|
|
20230801,090800,6205710,5450,5450,5450,5450,0
|
|
20230801,090700,6205710,5450,5450,5450,5450,0
|
|
20230801,090600,6205710,5450,5440,5450,5440,103
|
|
20230801,090500,5644570,5440,5440,5440,5440,0
|
|
20230801,090400,5644570,5440,5440,5440,5440,300
|
|
20230801,090300,4012570,5430,5400,5430,5400,103
|
|
20230801,090200,3454260,5390,5390,5390,5390,0
|
|
20230801,090100,3454260,5390,5390,5390,5390,30
|
|
20230801,090000,3292560,5380,5380,5380,5380,612
|