634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,193100,391559790,5870,5870,5870,5870,1243
|
|
20230803,193000,391559790,5870,5870,5870,5870,0
|
|
20230803,192900,391559790,5870,5870,5870,5870,0
|
|
20230803,192800,391559790,5870,5870,5870,5870,0
|
|
20230803,192700,391559790,5870,5870,5870,5870,0
|
|
20230803,192600,391559790,5870,5870,5870,5870,0
|
|
20230803,192500,391559790,5870,5870,5870,5870,0
|
|
20230803,192400,391559790,5870,5870,5870,5870,0
|
|
20230803,192300,391559790,5870,5870,5870,5870,0
|
|
20230803,192200,391559790,5870,5870,5870,5870,0
|
|
20230803,192100,391559790,5870,5870,5870,5870,0
|
|
20230803,192000,391559790,5870,5870,5870,5870,0
|
|
20230803,191900,391559790,5870,5870,5870,5870,0
|
|
20230803,191800,391559790,5870,5870,5870,5870,0
|
|
20230803,191700,391559790,5870,5870,5870,5870,0
|
|
20230803,191600,391559790,5870,5870,5870,5870,0
|
|
20230803,191500,391559790,5870,5870,5870,5870,0
|
|
20230803,191400,391559790,5870,5870,5870,5870,0
|
|
20230803,191300,391559790,5870,5870,5870,5870,0
|
|
20230803,191200,391559790,5870,5870,5870,5870,0
|
|
20230803,191100,391559790,5870,5870,5870,5870,0
|
|
20230803,191000,391559790,5870,5870,5870,5870,0
|
|
20230803,190900,391559790,5870,5870,5870,5870,0
|
|
20230803,190800,391559790,5870,5870,5870,5870,0
|
|
20230803,190700,391559790,5870,5870,5870,5870,0
|
|
20230803,190600,391559790,5870,5870,5870,5870,0
|
|
20230803,190500,391559790,5870,5870,5870,5870,0
|
|
20230803,190400,391559790,5870,5870,5870,5870,0
|
|
20230803,190300,391559790,5870,5870,5870,5870,0
|
|
20230803,190200,391559790,5870,5870,5870,5870,0
|
|
20230803,190100,391559790,5870,5870,5870,5870,1243
|
|
20230803,190000,391559790,5870,5870,5870,5870,0
|
|
20230803,185900,391559790,5870,5870,5870,5870,0
|
|
20230803,185800,391559790,5870,5870,5870,5870,0
|
|
20230803,185700,391559790,5870,5870,5870,5870,0
|
|
20230803,185600,391559790,5870,5870,5870,5870,0
|
|
20230803,185500,391559790,5870,5870,5870,5870,0
|
|
20230803,185400,391559790,5870,5870,5870,5870,0
|
|
20230803,185300,391559790,5870,5870,5870,5870,0
|
|
20230803,185200,391559790,5870,5870,5870,5870,0
|
|
20230803,185100,391559790,5870,5870,5870,5870,0
|
|
20230803,185000,391559790,5870,5870,5870,5870,0
|
|
20230803,184900,391559790,5870,5870,5870,5870,0
|
|
20230803,184800,391559790,5870,5870,5870,5870,0
|
|
20230803,184700,391559790,5870,5870,5870,5870,0
|
|
20230803,184600,391559790,5870,5870,5870,5870,0
|
|
20230803,184500,391559790,5870,5870,5870,5870,0
|
|
20230803,184400,391559790,5870,5870,5870,5870,0
|
|
20230803,184300,391559790,5870,5870,5870,5870,0
|
|
20230803,184200,391559790,5870,5870,5870,5870,0
|
|
20230803,184100,391559790,5870,5870,5870,5870,0
|
|
20230803,184000,391559790,5870,5870,5870,5870,0
|
|
20230803,183900,391559790,5870,5870,5870,5870,0
|
|
20230803,183800,391559790,5870,5870,5870,5870,0
|
|
20230803,183700,391559790,5870,5870,5870,5870,0
|
|
20230803,183600,391559790,5870,5870,5870,5870,0
|
|
20230803,183500,391559790,5870,5870,5870,5870,0
|
|
20230803,183400,391559790,5870,5870,5870,5870,0
|
|
20230803,183300,391559790,5870,5870,5870,5870,0
|
|
20230803,183200,391559790,5870,5870,5870,5870,0
|
|
20230803,183100,391559790,5870,5870,5870,5870,1243
|
|
20230803,183000,391559790,5870,5870,5870,5870,0
|
|
20230803,182900,391559790,5870,5870,5870,5870,0
|
|
20230803,182800,391559790,5870,5870,5870,5870,0
|
|
20230803,182700,391559790,5870,5870,5870,5870,0
|
|
20230803,182600,391559790,5870,5870,5870,5870,0
|
|
20230803,182500,391559790,5870,5870,5870,5870,0
|
|
20230803,182400,391559790,5870,5870,5870,5870,0
|
|
20230803,182300,391559790,5870,5870,5870,5870,0
|
|
20230803,182200,391559790,5870,5870,5870,5870,0
|
|
20230803,182100,391559790,5870,5870,5870,5870,0
|
|
20230803,182000,391559790,5870,5870,5870,5870,0
|
|
20230803,181900,391559790,5870,5870,5870,5870,0
|
|
20230803,181800,391559790,5870,5870,5870,5870,0
|
|
20230803,181700,391559790,5870,5870,5870,5870,0
|
|
20230803,181600,391559790,5870,5870,5870,5870,0
|
|
20230803,181500,391559790,5870,5870,5870,5870,0
|
|
20230803,181400,391559790,5870,5870,5870,5870,0
|
|
20230803,181300,391559790,5870,5870,5870,5870,0
|
|
20230803,181200,391559790,5870,5870,5870,5870,0
|
|
20230803,181100,391559790,5870,5870,5870,5870,0
|
|
20230803,181000,391559790,5870,5870,5870,5870,0
|
|
20230803,180900,391559790,5870,5870,5870,5870,0
|
|
20230803,180800,391559790,5870,5870,5870,5870,0
|
|
20230803,180700,391559790,5870,5870,5870,5870,0
|
|
20230803,180600,391559790,5870,5870,5870,5870,0
|
|
20230803,180500,391559790,5870,5870,5870,5870,0
|
|
20230803,180400,391559790,5870,5870,5870,5870,0
|
|
20230803,180300,391559790,5870,5870,5870,5870,0
|
|
20230803,180200,391559790,5870,5870,5870,5870,0
|
|
20230803,180100,391559790,5870,5870,5870,5870,1243
|
|
20230803,180000,391559790,5870,5870,5870,5870,0
|
|
20230803,175900,391559790,5870,5870,5870,5870,0
|
|
20230803,175800,391559790,5870,5870,5870,5870,0
|
|
20230803,175700,391559790,5870,5870,5870,5870,0
|
|
20230803,175600,391559790,5870,5870,5870,5870,0
|
|
20230803,175500,391559790,5870,5870,5870,5870,0
|
|
20230803,175400,391559790,5870,5870,5870,5870,0
|
|
20230803,175300,391559790,5870,5870,5870,5870,0
|
|
20230803,175200,391559790,5870,5870,5870,5870,0
|
|
20230803,175100,391559790,5870,5870,5870,5870,0
|
|
20230803,175000,391559790,5870,5870,5870,5870,0
|
|
20230803,174900,391559790,5870,5870,5870,5870,0
|
|
20230803,174800,391559790,5870,5870,5870,5870,0
|
|
20230803,174700,391559790,5870,5870,5870,5870,0
|
|
20230803,174600,391559790,5870,5870,5870,5870,0
|
|
20230803,174500,391559790,5870,5870,5870,5870,0
|
|
20230803,174400,391559790,5870,5870,5870,5870,0
|
|
20230803,174300,391559790,5870,5870,5870,5870,0
|
|
20230803,174200,391559790,5870,5870,5870,5870,0
|
|
20230803,174100,391559790,5870,5870,5870,5870,0
|
|
20230803,174000,391559790,5870,5870,5870,5870,0
|
|
20230803,173900,391559790,5870,5870,5870,5870,0
|
|
20230803,173800,391559790,5870,5870,5870,5870,0
|
|
20230803,173700,391559790,5870,5870,5870,5870,0
|
|
20230803,173600,391559790,5870,5870,5870,5870,0
|
|
20230803,173500,391559790,5870,5870,5870,5870,0
|
|
20230803,173400,391559790,5870,5870,5870,5870,0
|
|
20230803,173300,391559790,5870,5870,5870,5870,0
|
|
20230803,173200,391559790,5870,5870,5870,5870,0
|
|
20230803,173100,391559790,5870,5870,5870,5870,1243
|
|
20230803,173000,391559790,5870,5870,5870,5870,0
|
|
20230803,172900,391559790,5870,5870,5870,5870,0
|
|
20230803,172800,391559790,5870,5870,5870,5870,0
|
|
20230803,172700,391559790,5870,5870,5870,5870,0
|
|
20230803,172600,391559790,5870,5870,5870,5870,0
|
|
20230803,172500,391559790,5870,5870,5870,5870,0
|
|
20230803,172400,391559790,5870,5870,5870,5870,0
|
|
20230803,172300,391559790,5870,5870,5870,5870,0
|
|
20230803,172200,391559790,5870,5870,5870,5870,0
|
|
20230803,172100,391559790,5870,5870,5870,5870,0
|
|
20230803,172000,391559790,5870,5870,5870,5870,0
|
|
20230803,171900,391559790,5870,5870,5870,5870,0
|
|
20230803,171800,391559790,5870,5870,5870,5870,0
|
|
20230803,171700,391559790,5870,5870,5870,5870,0
|
|
20230803,171600,391559790,5870,5870,5870,5870,0
|
|
20230803,171500,391559790,5870,5870,5870,5870,0
|
|
20230803,171400,391559790,5870,5870,5870,5870,0
|
|
20230803,171300,391559790,5870,5870,5870,5870,0
|
|
20230803,171200,391559790,5870,5870,5870,5870,0
|
|
20230803,171100,391559790,5870,5870,5870,5870,0
|
|
20230803,171000,391559790,5870,5870,5870,5870,0
|
|
20230803,170900,391559790,5870,5870,5870,5870,0
|
|
20230803,170800,391559790,5870,5870,5870,5870,0
|
|
20230803,170700,391559790,5870,5870,5870,5870,0
|
|
20230803,170600,391559790,5870,5870,5870,5870,0
|
|
20230803,170500,391559790,5870,5870,5870,5870,0
|
|
20230803,170400,391559790,5870,5870,5870,5870,0
|
|
20230803,170300,391559790,5870,5870,5870,5870,0
|
|
20230803,170200,391559790,5870,5870,5870,5870,0
|
|
20230803,170100,391559790,5870,5870,5870,5870,1243
|
|
20230803,170000,391559790,5870,5870,5870,5870,0
|
|
20230803,165900,391559790,5870,5870,5870,5870,0
|
|
20230803,165800,391559790,5870,5870,5870,5870,0
|
|
20230803,165700,391559790,5870,5870,5870,5870,0
|
|
20230803,165600,391559790,5870,5870,5870,5870,0
|
|
20230803,165500,391559790,5870,5870,5870,5870,0
|
|
20230803,165400,391559790,5870,5870,5870,5870,0
|
|
20230803,165300,391559790,5870,5870,5870,5870,0
|
|
20230803,165200,391559790,5870,5870,5870,5870,0
|
|
20230803,165100,391559790,5870,5870,5870,5870,0
|
|
20230803,165000,391559790,5870,5870,5870,5870,0
|
|
20230803,164900,391559790,5870,5870,5870,5870,0
|
|
20230803,164800,391559790,5870,5870,5870,5870,0
|
|
20230803,164700,391559790,5870,5870,5870,5870,0
|
|
20230803,164600,391559790,5870,5870,5870,5870,0
|
|
20230803,164500,391559790,5870,5870,5870,5870,0
|
|
20230803,164400,391559790,5870,5870,5870,5870,0
|
|
20230803,164300,391559790,5870,5870,5870,5870,0
|
|
20230803,164200,391559790,5870,5870,5870,5870,0
|
|
20230803,164100,391559790,5870,5870,5870,5870,0
|
|
20230803,164000,391559790,5870,5870,5870,5870,0
|
|
20230803,163900,391559790,5870,5870,5870,5870,0
|
|
20230803,163800,391559790,5870,5870,5870,5870,0
|
|
20230803,163700,391559790,5870,5870,5870,5870,0
|
|
20230803,163600,391559790,5870,5870,5870,5870,0
|
|
20230803,163500,391559790,5870,5870,5870,5870,0
|
|
20230803,163400,391559790,5870,5870,5870,5870,0
|
|
20230803,163300,391559790,5870,5870,5870,5870,0
|
|
20230803,163200,391559790,5870,5870,5870,5870,0
|
|
20230803,163100,391559790,5870,5870,5870,5870,1243
|
|
20230803,163000,391559790,5870,5870,5870,5870,0
|
|
20230803,162900,391559790,5870,5870,5870,5870,0
|
|
20230803,162800,391559790,5870,5870,5870,5870,0
|
|
20230803,162700,391559790,5870,5870,5870,5870,0
|
|
20230803,162600,391559790,5870,5870,5870,5870,0
|
|
20230803,162500,391559790,5870,5870,5870,5870,0
|
|
20230803,162400,391559790,5870,5870,5870,5870,0
|
|
20230803,162300,391559790,5870,5870,5870,5870,0
|
|
20230803,162200,391559790,5870,5870,5870,5870,0
|
|
20230803,162100,391559790,5870,5870,5870,5870,0
|
|
20230803,162000,391559790,5870,5870,5870,5870,0
|
|
20230803,161900,391559790,5870,5870,5870,5870,0
|
|
20230803,161800,391559790,5870,5870,5870,5870,0
|
|
20230803,161700,391559790,5870,5870,5870,5870,0
|
|
20230803,161600,391559790,5870,5870,5870,5870,0
|
|
20230803,161500,391559790,5870,5870,5870,5870,0
|
|
20230803,161400,391559790,5870,5870,5870,5870,0
|
|
20230803,161300,391559790,5870,5870,5870,5870,0
|
|
20230803,161200,391559790,5870,5870,5870,5870,0
|
|
20230803,161100,391559790,5870,5870,5870,5870,0
|
|
20230803,161000,391559790,5870,5870,5870,5870,0
|
|
20230803,160900,391559790,5870,5870,5870,5870,0
|
|
20230803,160800,391559790,5870,5870,5870,5870,0
|
|
20230803,160700,391559790,5870,5870,5870,5870,0
|
|
20230803,160600,391559790,5870,5870,5870,5870,0
|
|
20230803,160500,391559790,5870,5870,5870,5870,0
|
|
20230803,160400,391559790,5870,5870,5870,5870,0
|
|
20230803,160300,391559790,5870,5870,5870,5870,0
|
|
20230803,160200,391559790,5870,5870,5870,5870,0
|
|
20230803,160100,391559790,5870,5870,5870,5870,1243
|
|
20230803,160000,391559790,5870,5870,5870,5870,0
|
|
20230803,155900,391559790,5870,5870,5870,5870,0
|
|
20230803,155800,391559790,5870,5870,5870,5870,0
|
|
20230803,155700,391559790,5870,5870,5870,5870,0
|
|
20230803,155600,391559790,5870,5870,5870,5870,0
|
|
20230803,155500,391559790,5870,5870,5870,5870,0
|
|
20230803,155400,391559790,5870,5870,5870,5870,0
|
|
20230803,155300,391559790,5870,5870,5870,5870,0
|
|
20230803,155200,391559790,5870,5870,5870,5870,0
|
|
20230803,155100,391559790,5870,5870,5870,5870,0
|
|
20230803,155000,391559790,5870,5870,5870,5870,0
|
|
20230803,154900,391559790,5870,5870,5870,5870,0
|
|
20230803,154800,391559790,5870,5870,5870,5870,0
|
|
20230803,154700,391559790,5870,5870,5870,5870,0
|
|
20230803,154600,391559790,5870,5870,5870,5870,0
|
|
20230803,154500,391559790,5870,5870,5870,5870,0
|
|
20230803,154400,391559790,5870,5870,5870,5870,0
|
|
20230803,154300,391559790,5870,5870,5870,5870,0
|
|
20230803,154200,391559790,5870,5870,5870,5870,0
|
|
20230803,154100,391559790,5870,5870,5870,5870,0
|
|
20230803,154000,391559790,5870,5870,5870,5870,0
|
|
20230803,153900,391559790,5870,5870,5870,5870,0
|
|
20230803,153800,391559790,5870,5870,5870,5870,0
|
|
20230803,153700,391559790,5870,5870,5870,5870,0
|
|
20230803,153600,391559790,5870,5870,5870,5870,0
|
|
20230803,153500,391559790,5870,5870,5870,5870,0
|
|
20230803,153400,391559790,5870,5870,5870,5870,0
|
|
20230803,153300,391559790,5870,5870,5870,5870,0
|
|
20230803,153200,391559790,5870,5870,5870,5870,0
|
|
20230803,153100,391559790,5870,5870,5870,5870,1243
|
|
20230803,153000,391559790,5870,5870,5870,5870,1243
|
|
20230803,152900,384263380,5840,5840,5840,5840,0
|
|
20230803,152800,384263380,5840,5840,5840,5840,0
|
|
20230803,152700,384263380,5840,5840,5840,5840,0
|
|
20230803,152600,384263380,5840,5840,5840,5840,0
|
|
20230803,152500,384263380,5840,5840,5840,5840,0
|
|
20230803,152400,384263380,5840,5840,5840,5840,0
|
|
20230803,152300,384263380,5840,5840,5840,5840,0
|
|
20230803,152200,384263380,5840,5840,5840,5840,0
|
|
20230803,152100,384263380,5840,5840,5840,5840,0
|
|
20230803,152000,384263380,5840,5840,5840,5840,0
|
|
20230803,151900,384263380,5840,5830,5840,5830,316
|
|
20230803,151800,382418230,5830,5830,5830,5830,11
|
|
20230803,151700,382354100,5840,5840,5840,5840,101
|
|
20230803,151600,381764260,5840,5840,5840,5840,18
|
|
20230803,151500,381659140,5850,5850,5850,5850,1
|
|
20230803,151400,381653290,5850,5840,5850,5840,130
|
|
20230803,151300,380893990,5840,5840,5840,5840,0
|
|
20230803,151200,380893990,5840,5840,5840,5840,62
|
|
20230803,151100,380531910,5840,5850,5850,5840,888
|
|
20230803,151000,375345110,5860,5860,5860,5860,166
|
|
20230803,150900,374372350,5860,5860,5860,5860,25
|
|
20230803,150800,374225850,5860,5860,5860,5860,261
|
|
20230803,150700,372696390,5850,5850,5850,5850,4
|
|
20230803,150600,372672990,5850,5870,5870,5850,17
|
|
20230803,150500,372573520,5870,5850,5870,5850,88
|
|
20230803,150400,372057540,5860,5860,5860,5860,0
|
|
20230803,150300,372057540,5860,5860,5860,5860,0
|
|
20230803,150200,372057540,5860,5850,5860,5850,213
|
|
20230803,150100,370810560,5860,5860,5860,5860,0
|
|
20230803,150000,370810560,5860,5860,5860,5860,1323
|
|
20230803,145900,363057780,5860,5850,5860,5850,761
|
|
20230803,145800,358604570,5850,5850,5850,5850,15
|
|
20230803,145700,358516820,5850,5850,5850,5850,218
|
|
20230803,145600,357241520,5840,5840,5840,5840,158
|
|
20230803,145500,356318800,5840,5840,5840,5840,128
|
|
20230803,145400,355571280,5840,5840,5840,5810,1916
|
|
20230803,145300,344429670,5840,5840,5840,5840,15
|
|
20230803,145200,344342070,5830,5840,5840,5830,61
|
|
20230803,145100,343986130,5840,5820,5840,5820,248
|
|
20230803,145000,342540270,5820,5830,5830,5820,35
|
|
20230803,144900,342336420,5830,5830,5830,5830,35
|
|
20230803,144800,342132370,5820,5820,5830,5820,18
|
|
20230803,144700,342027460,5840,5840,5840,5840,307
|
|
20230803,144600,340234580,5840,5840,5840,5840,53
|
|
20230803,144500,339925060,5810,5810,5810,5810,0
|
|
20230803,144400,339925060,5810,5850,5850,5810,1276
|
|
20230803,144300,332506160,5850,5840,5850,5840,17
|
|
20230803,144200,332406720,5840,5840,5840,5840,1
|
|
20230803,144100,332400880,5840,5840,5840,5840,70
|
|
20230803,144000,331992080,5850,5840,5850,5840,115
|
|
20230803,143900,331320330,5850,5850,5850,5840,23
|
|
20230803,143800,331185820,5850,5850,5850,5840,47
|
|
20230803,143700,330910880,5850,5850,5850,5850,84
|
|
20230803,143600,330419480,5850,5850,5850,5850,31
|
|
20230803,143500,330238130,5840,5840,5840,5840,129
|
|
20230803,143400,329484770,5840,5840,5840,5840,32
|
|
20230803,143300,329297890,5830,5830,5830,5830,16
|
|
20230803,143200,329204610,5830,5830,5830,5830,0
|
|
20230803,143100,329204610,5830,5830,5830,5830,16
|
|
20230803,143000,329111330,5810,5810,5810,5810,10
|
|
20230803,142900,329053230,5810,5810,5810,5810,10
|
|
20230803,142800,328995130,5810,5810,5810,5810,10
|
|
20230803,142700,328937030,5810,5820,5820,5810,757
|
|
20230803,142600,324538760,5810,5810,5810,5810,0
|
|
20230803,142500,324538760,5810,5810,5820,5810,52
|
|
20230803,142400,324236610,5810,5820,5820,5810,50
|
|
20230803,142300,323945910,5840,5840,5840,5840,1
|
|
20230803,142200,323940070,5830,5830,5830,5830,0
|
|
20230803,142100,323940070,5830,5830,5830,5830,45
|
|
20230803,142000,323677720,5810,5810,5810,5810,0
|
|
20230803,141900,323677720,5810,5810,5810,5810,53
|
|
20230803,141800,323369790,5810,5820,5820,5810,104
|
|
20230803,141700,322764550,5820,5820,5820,5820,100
|
|
20230803,141600,322182550,5810,5810,5810,5810,0
|
|
20230803,141500,322182550,5810,5810,5810,5810,50
|
|
20230803,141400,321892050,5810,5810,5810,5810,0
|
|
20230803,141300,321892050,5810,5810,5810,5810,0
|
|
20230803,141200,321892050,5810,5810,5810,5810,0
|
|
20230803,141100,321892050,5810,5810,5810,5810,282
|
|
20230803,141000,320253630,5810,5810,5810,5810,132
|
|
20230803,140900,319486710,5810,5810,5810,5810,664
|
|
20230803,140800,315628870,5820,5820,5820,5820,10
|
|
20230803,140700,315570670,5830,5830,5830,5830,10
|
|
20230803,140600,315512370,5810,5810,5810,5810,0
|
|
20230803,140500,315512370,5810,5810,5810,5810,199
|
|
20230803,140400,314356180,5840,5840,5840,5840,0
|
|
20230803,140300,314356180,5840,5840,5840,5840,30
|
|
20230803,140200,314180980,5850,5840,5850,5840,70
|
|
20230803,140100,313772110,5840,5840,5840,5840,0
|
|
20230803,140000,313772110,5840,5830,5840,5810,118
|
|
20230803,135900,313086070,5840,5840,5840,5840,0
|
|
20230803,135800,313086070,5840,5830,5840,5830,85
|
|
20230803,135700,312589760,5840,5830,5840,5830,173
|
|
20230803,135600,311580120,5820,5820,5820,5820,1
|
|
20230803,135500,311574300,5840,5840,5840,5840,186
|
|
20230803,135400,310488060,5840,5840,5840,5840,0
|
|
20230803,135300,310488060,5840,5840,5840,5840,0
|
|
20230803,135200,310488060,5840,5840,5840,5840,10
|
|
20230803,135100,310429660,5840,5840,5840,5840,1
|
|
20230803,135000,310423820,5840,5840,5840,5840,1
|
|
20230803,134900,310417980,5830,5830,5830,5830,0
|
|
20230803,134800,310417980,5830,5830,5830,5830,101
|
|
20230803,134700,309829150,5830,5830,5830,5830,0
|
|
20230803,134600,309829150,5830,5830,5830,5830,0
|
|
20230803,134500,309829150,5830,5830,5830,5830,188
|
|
20230803,134400,308733110,5830,5830,5830,5830,0
|
|
20230803,134300,308733110,5830,5830,5830,5830,1
|
|
20230803,134200,308727280,5790,5810,5810,5790,34
|
|
20230803,134100,308530360,5830,5830,5830,5830,0
|
|
20230803,134000,308530360,5830,5830,5830,5830,0
|
|
20230803,133900,308530360,5830,5830,5830,5830,50
|
|
20230803,133800,308238860,5820,5820,5820,5820,0
|
|
20230803,133700,308238860,5820,5810,5820,5810,2000
|
|
20230803,133600,296602080,5810,5770,5810,5770,348
|
|
20230803,133500,294580990,5810,5810,5810,5810,0
|
|
20230803,133400,294580990,5810,5780,5810,5730,5002
|
|
20230803,133300,265881380,5790,5810,5810,5790,1103
|
|
20230803,133200,259487610,5810,5810,5810,5810,0
|
|
20230803,133100,259487610,5810,5810,5810,5810,26
|
|
20230803,133000,259336550,5810,5810,5810,5810,281
|
|
20230803,132900,257703940,5810,5810,5810,5810,9
|
|
20230803,132800,257651650,5800,5800,5800,5800,0
|
|
20230803,132700,257651650,5800,5800,5800,5800,0
|
|
20230803,132600,257651650,5800,5810,5810,5800,100
|
|
20230803,132500,257071280,5800,5800,5800,5800,0
|
|
20230803,132400,257071280,5800,5800,5800,5800,0
|
|
20230803,132300,257071280,5800,5800,5800,5800,0
|
|
20230803,132200,257071280,5800,5820,5820,5800,1011
|
|
20230803,132100,251203130,5830,5850,5850,5830,22
|
|
20230803,132000,251074820,5830,5840,5860,5830,749
|
|
20230803,131900,246693760,5850,5850,5850,5850,81
|
|
20230803,131800,246219910,5850,5840,5850,5840,560
|
|
20230803,131700,242946820,5840,5840,5840,5840,0
|
|
20230803,131600,242946820,5840,5830,5840,5830,17
|
|
20230803,131500,242847570,5820,5840,5840,5800,514
|
|
20230803,131400,239860360,5830,5820,5830,5820,478
|
|
20230803,131300,237074720,5800,5800,5800,5800,3
|
|
20230803,131200,237057320,5830,5820,5830,5820,115
|
|
20230803,131100,236387860,5830,5830,5830,5830,0
|
|
20230803,131000,236387860,5830,5830,5830,5830,0
|
|
20230803,130900,236387860,5830,5820,5830,5820,300
|
|
20230803,130800,234641340,5820,5780,5820,5780,666
|
|
20230803,130700,230788170,5790,5810,5810,5790,202
|
|
20230803,130600,229617260,5810,5800,5810,5800,349
|
|
20230803,130500,227591080,5800,5790,5800,5790,49
|
|
20230803,130400,227307110,5790,5780,5800,5780,1052
|
|
20230803,130300,221210020,5780,5780,5780,5770,279
|
|
20230803,130200,219597420,5770,5770,5770,5770,1
|
|
20230803,130100,219591650,5780,5770,5780,5770,500
|
|
20230803,130000,216703610,5760,5760,5760,5760,0
|
|
20230803,125900,216703610,5760,5760,5760,5760,0
|
|
20230803,125800,216703610,5760,5770,5770,5760,58
|
|
20230803,125700,216369140,5770,5770,5770,5770,72
|
|
20230803,125600,215953700,5760,5750,5760,5750,1892
|
|
20230803,125500,205065660,5740,5740,5740,5740,476
|
|
20230803,125400,202333420,5740,5740,5740,5740,174
|
|
20230803,125300,201334660,5730,5730,5730,5730,0
|
|
20230803,125200,201334660,5730,5730,5730,5730,0
|
|
20230803,125100,201334660,5730,5730,5730,5730,0
|
|
20230803,125000,201334660,5730,5730,5730,5730,96
|
|
20230803,124900,200784580,5720,5720,5720,5720,0
|
|
20230803,124800,200784580,5720,5720,5720,5720,0
|
|
20230803,124700,200784580,5720,5720,5720,5720,5
|
|
20230803,124600,200755980,5720,5720,5720,5720,0
|
|
20230803,124500,200755980,5720,5720,5720,5720,0
|
|
20230803,124400,200755980,5720,5720,5720,5720,52
|
|
20230803,124300,200458540,5720,5730,5730,5720,72
|
|
20230803,124200,200046110,5730,5730,5730,5730,0
|
|
20230803,124100,200046110,5730,5730,5730,5730,0
|
|
20230803,124000,200046110,5730,5730,5730,5730,0
|
|
20230803,123900,200046110,5730,5730,5730,5730,0
|
|
20230803,123800,200046110,5730,5730,5730,5730,0
|
|
20230803,123700,200046110,5730,5730,5730,5730,0
|
|
20230803,123600,200046110,5730,5730,5730,5730,10
|
|
20230803,123500,199988810,5730,5730,5730,5730,0
|
|
20230803,123400,199988810,5730,5730,5730,5730,0
|
|
20230803,123300,199988810,5730,5730,5730,5730,52
|
|
20230803,123200,199690850,5730,5730,5730,5730,0
|
|
20230803,123100,199690850,5730,5730,5730,5730,36
|
|
20230803,123000,199484570,5730,5730,5730,5730,0
|
|
20230803,122900,199484570,5730,5730,5730,5730,177
|
|
20230803,122800,198470360,5730,5730,5730,5730,323
|
|
20230803,122700,196619570,5740,5740,5740,5740,1
|
|
20230803,122600,196613830,5730,5730,5730,5730,348
|
|
20230803,122500,194619790,5730,5730,5730,5730,0
|
|
20230803,122400,194619790,5730,5730,5730,5730,2
|
|
20230803,122300,194608330,5700,5700,5700,5700,49
|
|
20230803,122200,194329030,5710,5710,5710,5710,5
|
|
20230803,122100,194300480,5740,5740,5740,5740,0
|
|
20230803,122000,194300480,5740,5740,5740,5740,0
|
|
20230803,121900,194300480,5740,5740,5740,5740,0
|
|
20230803,121800,194300480,5740,5740,5740,5740,5
|
|
20230803,121700,194271780,5710,5710,5710,5710,100
|
|
20230803,121600,193700780,5710,5710,5710,5710,0
|
|
20230803,121500,193700780,5710,5710,5710,5710,0
|
|
20230803,121400,193700780,5710,5710,5710,5710,2
|
|
20230803,121300,193689360,5740,5740,5740,5740,0
|
|
20230803,121200,193689360,5740,5740,5740,5740,0
|
|
20230803,121100,193689360,5740,5740,5740,5740,0
|
|
20230803,121000,193689360,5740,5740,5740,5740,0
|
|
20230803,120900,193689360,5740,5700,5740,5700,52
|
|
20230803,120800,193392920,5740,5740,5740,5740,0
|
|
20230803,120700,193392920,5740,5740,5740,5740,0
|
|
20230803,120600,193392920,5740,5740,5740,5740,0
|
|
20230803,120500,193392920,5740,5740,5740,5740,1
|
|
20230803,120400,193387180,5690,5710,5710,5690,100
|
|
20230803,120300,192817600,5730,5730,5730,5730,0
|
|
20230803,120200,192817600,5730,5730,5730,5730,2
|
|
20230803,120100,192806140,5700,5700,5700,5700,0
|
|
20230803,120000,192806140,5700,5700,5700,5700,1000
|
|
20230803,115900,187106140,5720,5720,5720,5720,500
|
|
20230803,115800,184246140,5720,5720,5720,5720,7
|
|
20230803,115700,184206100,5680,5680,5680,5680,0
|
|
20230803,115600,184206100,5680,5680,5680,5680,0
|
|
20230803,115500,184206100,5680,5680,5680,5680,0
|
|
20230803,115400,184206100,5680,5680,5680,5680,0
|
|
20230803,115300,184206100,5680,5680,5680,5680,0
|
|
20230803,115200,184206100,5680,5680,5680,5680,0
|
|
20230803,115100,184206100,5680,5680,5680,5680,0
|
|
20230803,115000,184206100,5680,5690,5690,5680,410
|
|
20230803,114900,181873720,5730,5730,5730,5730,0
|
|
20230803,114800,181873720,5730,5730,5730,5730,0
|
|
20230803,114700,181873720,5730,5730,5730,5730,0
|
|
20230803,114600,181873720,5730,5730,5730,5720,9
|
|
20230803,114500,181822160,5730,5730,5730,5730,0
|
|
20230803,114400,181822160,5730,5700,5730,5700,27
|
|
20230803,114300,181668140,5670,5670,5670,5670,0
|
|
20230803,114200,181668140,5670,5670,5670,5670,0
|
|
20230803,114100,181668140,5670,5670,5670,5670,32
|
|
20230803,114000,181486700,5700,5670,5700,5670,471
|
|
20230803,113900,178805350,5670,5660,5670,5660,104
|
|
20230803,113800,178215900,5660,5670,5670,5660,6
|
|
20230803,113700,178181890,5670,5670,5670,5670,25
|
|
20230803,113600,178040140,5670,5670,5670,5670,0
|
|
20230803,113500,178040140,5670,5670,5670,5670,1
|
|
20230803,113400,178034470,5670,5670,5670,5670,0
|
|
20230803,113300,178034470,5670,5670,5670,5670,100
|
|
20230803,113200,177467470,5670,5670,5670,5670,0
|
|
20230803,113100,177467470,5670,5670,5670,5670,0
|
|
20230803,113000,177467470,5670,5670,5670,5670,40
|
|
20230803,112900,177240670,5670,5670,5670,5670,0
|
|
20230803,112800,177240670,5670,5690,5690,5670,592
|
|
20230803,112700,173883450,5680,5680,5680,5680,0
|
|
20230803,112600,173883450,5680,5680,5680,5680,0
|
|
20230803,112500,173883450,5680,5680,5680,5680,3
|
|
20230803,112400,173866410,5680,5680,5680,5680,30
|
|
20230803,112300,173696010,5680,5680,5680,5680,0
|
|
20230803,112200,173696010,5680,5680,5680,5680,0
|
|
20230803,112100,173696010,5680,5680,5680,5680,64
|
|
20230803,112000,173332490,5690,5690,5690,5690,37
|
|
20230803,111900,173121960,5690,5690,5690,5690,504
|
|
20230803,111800,170254200,5690,5690,5690,5690,0
|
|
20230803,111700,170254200,5690,5690,5690,5690,39
|
|
20230803,111600,170032290,5690,5690,5690,5690,0
|
|
20230803,111500,170032290,5690,5690,5690,5690,100
|
|
20230803,111400,169463290,5670,5670,5670,5670,0
|
|
20230803,111300,169463290,5670,5670,5670,5670,0
|
|
20230803,111200,169463290,5670,5670,5670,5670,21
|
|
20230803,111100,169344220,5670,5670,5670,5670,0
|
|
20230803,111000,169344220,5670,5670,5670,5670,0
|
|
20230803,110900,169344220,5670,5670,5670,5670,53
|
|
20230803,110800,169043710,5660,5670,5670,5660,200
|
|
20230803,110700,167911570,5690,5690,5690,5690,2
|
|
20230803,110600,167900190,5690,5670,5690,5670,3
|
|
20230803,110500,167883140,5670,5670,5670,5670,623
|
|
20230803,110400,164350730,5660,5660,5660,5660,0
|
|
20230803,110300,164350730,5660,5660,5660,5660,607
|
|
20230803,110200,160915110,5660,5660,5660,5660,2
|
|
20230803,110100,160903790,5660,5660,5660,5660,0
|
|
20230803,110000,160903790,5660,5650,5660,5650,64
|
|
20230803,105900,160541720,5660,5650,5660,5650,452
|
|
20230803,105800,157987790,5650,5650,5650,5650,27
|
|
20230803,105700,157835240,5660,5650,5660,5650,46
|
|
20230803,105600,157575330,5660,5650,5660,5650,694
|
|
20230803,105500,153652230,5660,5660,5660,5660,0
|
|
20230803,105400,153652230,5660,5660,5660,5660,0
|
|
20230803,105300,153652230,5660,5660,5660,5660,23
|
|
20230803,105200,153522050,5670,5670,5670,5670,1241
|
|
20230803,105100,146485580,5670,5670,5670,5670,299
|
|
20230803,105000,144790250,5680,5680,5680,5680,265
|
|
20230803,104900,143285050,5680,5680,5680,5680,0
|
|
20230803,104800,143285050,5680,5700,5700,5680,55
|
|
20230803,104700,142972630,5700,5700,5700,5700,0
|
|
20230803,104600,142972630,5700,5700,5700,5700,18
|
|
20230803,104500,142870030,5680,5680,5680,5680,180
|
|
20230803,104400,141847630,5680,5680,5680,5680,518
|
|
20230803,104300,138905390,5680,5680,5680,5680,0
|
|
20230803,104200,138905390,5680,5680,5680,5680,45
|
|
20230803,104100,138649790,5670,5680,5680,5670,48
|
|
20230803,104000,138377610,5720,5720,5720,5720,2
|
|
20230803,103900,138366170,5720,5720,5720,5720,1
|
|
20230803,103800,138360450,5680,5680,5680,5680,24
|
|
20230803,103700,138224130,5680,5680,5680,5680,0
|
|
20230803,103600,138224130,5680,5680,5680,5680,200
|
|
20230803,103500,137088130,5680,5680,5680,5680,0
|
|
20230803,103400,137088130,5680,5680,5680,5680,1469
|
|
20230803,103300,128744210,5680,5680,5680,5680,9
|
|
20230803,103200,128693090,5680,5700,5700,5680,797
|
|
20230803,103100,124160080,5690,5690,5690,5690,0
|
|
20230803,103000,124160080,5690,5690,5690,5690,0
|
|
20230803,102900,124160080,5690,5690,5690,5690,0
|
|
20230803,102800,124160080,5690,5690,5690,5690,1
|
|
20230803,102700,124154390,5680,5700,5700,5680,468
|
|
20230803,102600,121491710,5700,5700,5700,5700,204
|
|
20230803,102500,120328910,5690,5710,5710,5690,100
|
|
20230803,102400,119759360,5700,5710,5710,5700,58
|
|
20230803,102300,119428700,5710,5710,5710,5710,6
|
|
20230803,102200,119394440,5700,5710,5710,5700,163
|
|
20230803,102100,118465160,5700,5700,5700,5700,0
|
|
20230803,102000,118465160,5700,5700,5700,5700,5
|
|
20230803,101900,118436660,5700,5700,5700,5700,0
|
|
20230803,101800,118436660,5700,5700,5700,5700,48
|
|
20230803,101700,118163060,5700,5700,5700,5700,0
|
|
20230803,101600,118163060,5700,5700,5700,5700,0
|
|
20230803,101500,118163060,5700,5720,5720,5700,1336
|
|
20230803,101400,110546350,5710,5720,5720,5710,2047
|
|
20230803,101300,98857880,5710,5710,5710,5710,0
|
|
20230803,101200,98857880,5710,5730,5730,5710,50
|
|
20230803,101100,98572220,5710,5710,5710,5710,87
|
|
20230803,101000,98075450,5710,5710,5710,5710,0
|
|
20230803,100900,98075450,5710,5710,5710,5710,0
|
|
20230803,100800,98075450,5710,5710,5710,5710,28
|
|
20230803,100700,97915570,5710,5710,5710,5710,30
|
|
20230803,100600,97744270,5710,5720,5720,5710,2276
|
|
20230803,100500,84741700,5750,5750,5750,5750,0
|
|
20230803,100400,84741700,5750,5750,5750,5750,0
|
|
20230803,100300,84741700,5750,5750,5750,5750,0
|
|
20230803,100200,84741700,5750,5750,5750,5750,300
|
|
20230803,100100,83016700,5750,5750,5750,5750,0
|
|
20230803,100000,83016700,5750,5750,5750,5750,0
|
|
20230803,095900,83016700,5750,5750,5750,5750,0
|
|
20230803,095800,83016700,5750,5750,5750,5750,0
|
|
20230803,095700,83016700,5750,5750,5750,5750,100
|
|
20230803,095600,82441700,5720,5730,5740,5720,300
|
|
20230803,095500,80723710,5730,5730,5730,5730,0
|
|
20230803,095400,80723710,5730,5730,5730,5730,0
|
|
20230803,095300,80723710,5730,5730,5730,5730,1
|
|
20230803,095200,80717980,5720,5720,5720,5720,16
|
|
20230803,095100,80626460,5720,5720,5720,5720,0
|
|
20230803,095000,80626460,5720,5720,5720,5720,54
|
|
20230803,094900,80317580,5740,5740,5740,5740,2
|
|
20230803,094800,80306100,5730,5730,5730,5730,100
|
|
20230803,094700,79733100,5740,5740,5740,5740,0
|
|
20230803,094600,79733100,5740,5740,5740,5740,0
|
|
20230803,094500,79733100,5740,5740,5740,5740,0
|
|
20230803,094400,79733100,5740,5740,5740,5740,5
|
|
20230803,094300,79704400,5710,5710,5710,5710,0
|
|
20230803,094200,79704400,5710,5710,5710,5710,4
|
|
20230803,094100,79681560,5720,5730,5730,5720,529
|
|
20230803,094000,76653740,5730,5730,5730,5730,21
|
|
20230803,093900,76533410,5730,5730,5730,5730,8
|
|
20230803,093800,76487570,5730,5740,5740,5730,215
|
|
20230803,093700,75255140,5740,5740,5740,5740,52
|
|
20230803,093600,74956660,5740,5740,5740,5740,0
|
|
20230803,093500,74956660,5740,5740,5740,5740,0
|
|
20230803,093400,74956660,5740,5740,5740,5740,0
|
|
20230803,093300,74956660,5740,5740,5740,5740,5
|
|
20230803,093200,74927960,5740,5740,5740,5740,4
|
|
20230803,093100,74905000,5740,5720,5740,5720,37
|
|
20230803,093000,74693300,5720,5720,5720,5720,512
|
|
20230803,092900,71764660,5720,5720,5720,5720,217
|
|
20230803,092800,70523420,5710,5710,5710,5710,0
|
|
20230803,092700,70523420,5710,5710,5710,5710,0
|
|
20230803,092600,70523420,5710,5720,5720,5710,170
|
|
20230803,092500,69552520,5720,5720,5720,5720,54
|
|
20230803,092400,69243640,5730,5730,5730,5730,80
|
|
20230803,092300,68785240,5730,5730,5730,5730,0
|
|
20230803,092200,68785240,5730,5730,5730,5730,0
|
|
20230803,092100,68785240,5730,5720,5730,5720,6
|
|
20230803,092000,68750870,5720,5660,5720,5660,2007
|
|
20230803,091900,57307330,5650,5650,5650,5650,99
|
|
20230803,091800,56747980,5650,5660,5660,5640,452
|
|
20230803,091700,54198090,5660,5660,5660,5660,10
|
|
20230803,091600,54141490,5640,5650,5650,5640,736
|
|
20230803,091500,49987090,5650,5650,5650,5650,100
|
|
20230803,091400,49422090,5660,5660,5660,5660,457
|
|
20230803,091300,46835470,5660,5690,5690,5660,439
|
|
20230803,091200,44350040,5670,5670,5670,5670,1158
|
|
20230803,091100,37784180,5670,5670,5670,5670,0
|
|
20230803,091000,37784180,5670,5670,5670,5670,734
|
|
20230803,090900,33622400,5670,5680,5680,5670,208
|
|
20230803,090800,32443030,5670,5680,5680,5670,6
|
|
20230803,090700,32409000,5670,5670,5670,5670,0
|
|
20230803,090600,32409000,5670,5680,5680,5670,470
|
|
20230803,090500,29743630,5680,5680,5680,5680,100
|
|
20230803,090400,29175630,5680,5690,5690,5680,1886
|
|
20230803,090300,18452410,5700,5700,5730,5700,47
|
|
20230803,090200,18184060,5690,5710,5710,5690,2326
|
|
20230803,090100,4922820,5750,5750,5750,5710,37
|
|
20230803,090000,4711150,5750,5710,5750,5710,825
|