636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193300,443851540,5760,5760,5760,5760,456
|
|
20230804,193200,443851540,5760,5760,5760,5760,0
|
|
20230804,193100,443851540,5760,5760,5760,5760,0
|
|
20230804,193000,443851540,5760,5760,5760,5760,0
|
|
20230804,192900,443851540,5760,5760,5760,5760,0
|
|
20230804,192800,443851540,5760,5760,5760,5760,0
|
|
20230804,192700,443851540,5760,5760,5760,5760,0
|
|
20230804,192600,443851540,5760,5760,5760,5760,0
|
|
20230804,192500,443851540,5760,5760,5760,5760,0
|
|
20230804,192400,443851540,5760,5760,5760,5760,0
|
|
20230804,192300,443851540,5760,5760,5760,5760,0
|
|
20230804,192200,443851540,5760,5760,5760,5760,0
|
|
20230804,192100,443851540,5760,5760,5760,5760,0
|
|
20230804,192000,443851540,5760,5760,5760,5760,0
|
|
20230804,191900,443851540,5760,5760,5760,5760,0
|
|
20230804,191800,443851540,5760,5760,5760,5760,0
|
|
20230804,191700,443851540,5760,5760,5760,5760,0
|
|
20230804,191600,443851540,5760,5760,5760,5760,0
|
|
20230804,191500,443851540,5760,5760,5760,5760,0
|
|
20230804,191400,443851540,5760,5760,5760,5760,0
|
|
20230804,191300,443851540,5760,5760,5760,5760,0
|
|
20230804,191200,443851540,5760,5760,5760,5760,0
|
|
20230804,191100,443851540,5760,5760,5760,5760,0
|
|
20230804,191000,443851540,5760,5760,5760,5760,0
|
|
20230804,190900,443851540,5760,5760,5760,5760,0
|
|
20230804,190800,443851540,5760,5760,5760,5760,0
|
|
20230804,190700,443851540,5760,5760,5760,5760,0
|
|
20230804,190600,443851540,5760,5760,5760,5760,0
|
|
20230804,190500,443851540,5760,5760,5760,5760,0
|
|
20230804,190400,443851540,5760,5760,5760,5760,0
|
|
20230804,190300,443851540,5760,5760,5760,5760,456
|
|
20230804,190200,443851540,5760,5760,5760,5760,0
|
|
20230804,190100,443851540,5760,5760,5760,5760,0
|
|
20230804,190000,443851540,5760,5760,5760,5760,0
|
|
20230804,185900,443851540,5760,5760,5760,5760,0
|
|
20230804,185800,443851540,5760,5760,5760,5760,0
|
|
20230804,185700,443851540,5760,5760,5760,5760,0
|
|
20230804,185600,443851540,5760,5760,5760,5760,0
|
|
20230804,185500,443851540,5760,5760,5760,5760,0
|
|
20230804,185400,443851540,5760,5760,5760,5760,0
|
|
20230804,185300,443851540,5760,5760,5760,5760,0
|
|
20230804,185200,443851540,5760,5760,5760,5760,0
|
|
20230804,185100,443851540,5760,5760,5760,5760,0
|
|
20230804,185000,443851540,5760,5760,5760,5760,0
|
|
20230804,184900,443851540,5760,5760,5760,5760,0
|
|
20230804,184800,443851540,5760,5760,5760,5760,0
|
|
20230804,184700,443851540,5760,5760,5760,5760,0
|
|
20230804,184600,443851540,5760,5760,5760,5760,0
|
|
20230804,184500,443851540,5760,5760,5760,5760,0
|
|
20230804,184400,443851540,5760,5760,5760,5760,0
|
|
20230804,184300,443851540,5760,5760,5760,5760,0
|
|
20230804,184200,443851540,5760,5760,5760,5760,0
|
|
20230804,184100,443851540,5760,5760,5760,5760,0
|
|
20230804,184000,443851540,5760,5760,5760,5760,0
|
|
20230804,183900,443851540,5760,5760,5760,5760,0
|
|
20230804,183800,443851540,5760,5760,5760,5760,0
|
|
20230804,183700,443851540,5760,5760,5760,5760,0
|
|
20230804,183600,443851540,5760,5760,5760,5760,0
|
|
20230804,183500,443851540,5760,5760,5760,5760,0
|
|
20230804,183400,443851540,5760,5760,5760,5760,0
|
|
20230804,183300,443851540,5760,5760,5760,5760,456
|
|
20230804,183200,443851540,5760,5760,5760,5760,0
|
|
20230804,183100,443851540,5760,5760,5760,5760,0
|
|
20230804,183000,443851540,5760,5760,5760,5760,0
|
|
20230804,182900,443851540,5760,5760,5760,5760,0
|
|
20230804,182800,443851540,5760,5760,5760,5760,0
|
|
20230804,182700,443851540,5760,5760,5760,5760,0
|
|
20230804,182600,443851540,5760,5760,5760,5760,0
|
|
20230804,182500,443851540,5760,5760,5760,5760,0
|
|
20230804,182400,443851540,5760,5760,5760,5760,0
|
|
20230804,182300,443851540,5760,5760,5760,5760,0
|
|
20230804,182200,443851540,5760,5760,5760,5760,0
|
|
20230804,182100,443851540,5760,5760,5760,5760,0
|
|
20230804,182000,443851540,5760,5760,5760,5760,0
|
|
20230804,181900,443851540,5760,5760,5760,5760,0
|
|
20230804,181800,443851540,5760,5760,5760,5760,0
|
|
20230804,181700,443851540,5760,5760,5760,5760,0
|
|
20230804,181600,443851540,5760,5760,5760,5760,0
|
|
20230804,181500,443851540,5760,5760,5760,5760,0
|
|
20230804,181400,443851540,5760,5760,5760,5760,0
|
|
20230804,181300,443851540,5760,5760,5760,5760,0
|
|
20230804,181200,443851540,5760,5760,5760,5760,0
|
|
20230804,181100,443851540,5760,5760,5760,5760,0
|
|
20230804,181000,443851540,5760,5760,5760,5760,0
|
|
20230804,180900,443851540,5760,5760,5760,5760,0
|
|
20230804,180800,443851540,5760,5760,5760,5760,0
|
|
20230804,180700,443851540,5760,5760,5760,5760,0
|
|
20230804,180600,443851540,5760,5760,5760,5760,0
|
|
20230804,180500,443851540,5760,5760,5760,5760,0
|
|
20230804,180400,443851540,5760,5760,5760,5760,0
|
|
20230804,180300,443851540,5760,5760,5760,5760,456
|
|
20230804,180200,443851540,5760,5760,5760,5760,0
|
|
20230804,180100,443851540,5760,5760,5760,5760,0
|
|
20230804,180000,443851540,5760,5760,5760,5760,0
|
|
20230804,175900,443851540,5760,5760,5760,5760,0
|
|
20230804,175800,443851540,5760,5760,5760,5760,0
|
|
20230804,175700,443851540,5760,5760,5760,5760,0
|
|
20230804,175600,443851540,5760,5760,5760,5760,0
|
|
20230804,175500,443851540,5760,5760,5760,5760,0
|
|
20230804,175400,443851540,5760,5760,5760,5760,0
|
|
20230804,175300,443851540,5760,5760,5760,5760,0
|
|
20230804,175200,443851540,5760,5760,5760,5760,0
|
|
20230804,175100,443851540,5760,5760,5760,5760,0
|
|
20230804,175000,443851540,5760,5760,5760,5760,0
|
|
20230804,174900,443851540,5760,5760,5760,5760,0
|
|
20230804,174800,443851540,5760,5760,5760,5760,0
|
|
20230804,174700,443851540,5760,5760,5760,5760,0
|
|
20230804,174600,443851540,5760,5760,5760,5760,0
|
|
20230804,174500,443851540,5760,5760,5760,5760,0
|
|
20230804,174400,443851540,5760,5760,5760,5760,0
|
|
20230804,174300,443851540,5760,5760,5760,5760,0
|
|
20230804,174200,443851540,5760,5760,5760,5760,0
|
|
20230804,174100,443851540,5760,5760,5760,5760,0
|
|
20230804,174000,443851540,5760,5760,5760,5760,0
|
|
20230804,173900,443851540,5760,5760,5760,5760,0
|
|
20230804,173800,443851540,5760,5760,5760,5760,0
|
|
20230804,173700,443851540,5760,5760,5760,5760,0
|
|
20230804,173600,443851540,5760,5760,5760,5760,0
|
|
20230804,173500,443851540,5760,5760,5760,5760,0
|
|
20230804,173400,443851540,5760,5760,5760,5760,0
|
|
20230804,173300,443851540,5760,5760,5760,5760,456
|
|
20230804,173200,443851540,5760,5760,5760,5760,0
|
|
20230804,173100,443851540,5760,5760,5760,5760,0
|
|
20230804,173000,443851540,5760,5760,5760,5760,0
|
|
20230804,172900,443851540,5760,5760,5760,5760,0
|
|
20230804,172800,443851540,5760,5760,5760,5760,0
|
|
20230804,172700,443851540,5760,5760,5760,5760,0
|
|
20230804,172600,443851540,5760,5760,5760,5760,0
|
|
20230804,172500,443851540,5760,5760,5760,5760,0
|
|
20230804,172400,443851540,5760,5760,5760,5760,0
|
|
20230804,172300,443851540,5760,5760,5760,5760,0
|
|
20230804,172200,443851540,5760,5760,5760,5760,0
|
|
20230804,172100,443851540,5760,5760,5760,5760,0
|
|
20230804,172000,443851540,5760,5760,5760,5760,0
|
|
20230804,171900,443851540,5760,5760,5760,5760,0
|
|
20230804,171800,443851540,5760,5760,5760,5760,0
|
|
20230804,171700,443851540,5760,5760,5760,5760,0
|
|
20230804,171600,443851540,5760,5760,5760,5760,0
|
|
20230804,171500,443851540,5760,5760,5760,5760,0
|
|
20230804,171400,443851540,5760,5760,5760,5760,0
|
|
20230804,171300,443851540,5760,5760,5760,5760,0
|
|
20230804,171200,443851540,5760,5760,5760,5760,0
|
|
20230804,171100,443851540,5760,5760,5760,5760,0
|
|
20230804,171000,443851540,5760,5760,5760,5760,0
|
|
20230804,170900,443851540,5760,5760,5760,5760,0
|
|
20230804,170800,443851540,5760,5760,5760,5760,0
|
|
20230804,170700,443851540,5760,5760,5760,5760,0
|
|
20230804,170600,443851540,5760,5760,5760,5760,0
|
|
20230804,170500,443851540,5760,5760,5760,5760,0
|
|
20230804,170400,443851540,5760,5760,5760,5760,0
|
|
20230804,170300,443851540,5760,5760,5760,5760,456
|
|
20230804,170200,443851540,5760,5760,5760,5760,0
|
|
20230804,170100,443851540,5760,5760,5760,5760,0
|
|
20230804,170000,443851540,5760,5760,5760,5760,0
|
|
20230804,165900,443851540,5760,5760,5760,5760,0
|
|
20230804,165800,443851540,5760,5760,5760,5760,0
|
|
20230804,165700,443851540,5760,5760,5760,5760,0
|
|
20230804,165600,443851540,5760,5760,5760,5760,0
|
|
20230804,165500,443851540,5760,5760,5760,5760,0
|
|
20230804,165400,443851540,5760,5760,5760,5760,0
|
|
20230804,165300,443851540,5760,5760,5760,5760,0
|
|
20230804,165200,443851540,5760,5760,5760,5760,0
|
|
20230804,165100,443851540,5760,5760,5760,5760,0
|
|
20230804,165000,443851540,5760,5760,5760,5760,0
|
|
20230804,164900,443851540,5760,5760,5760,5760,0
|
|
20230804,164800,443851540,5760,5760,5760,5760,0
|
|
20230804,164700,443851540,5760,5760,5760,5760,0
|
|
20230804,164600,443851540,5760,5760,5760,5760,0
|
|
20230804,164500,443851540,5760,5760,5760,5760,0
|
|
20230804,164400,443851540,5760,5760,5760,5760,0
|
|
20230804,164300,443851540,5760,5760,5760,5760,0
|
|
20230804,164200,443851540,5760,5760,5760,5760,0
|
|
20230804,164100,443851540,5760,5760,5760,5760,0
|
|
20230804,164000,443851540,5760,5760,5760,5760,0
|
|
20230804,163900,443851540,5760,5760,5760,5760,0
|
|
20230804,163800,443851540,5760,5760,5760,5760,0
|
|
20230804,163700,443851540,5760,5760,5760,5760,0
|
|
20230804,163600,443851540,5760,5760,5760,5760,0
|
|
20230804,163500,443851540,5760,5760,5760,5760,0
|
|
20230804,163400,443851540,5760,5760,5760,5760,0
|
|
20230804,163300,443851540,5760,5760,5760,5760,456
|
|
20230804,163200,443851540,5760,5760,5760,5760,0
|
|
20230804,163100,443851540,5760,5760,5760,5760,0
|
|
20230804,163000,443851540,5760,5760,5760,5760,0
|
|
20230804,162900,443851540,5760,5760,5760,5760,0
|
|
20230804,162800,443851540,5760,5760,5760,5760,0
|
|
20230804,162700,443851540,5760,5760,5760,5760,0
|
|
20230804,162600,443851540,5760,5760,5760,5760,0
|
|
20230804,162500,443851540,5760,5760,5760,5760,0
|
|
20230804,162400,443851540,5760,5760,5760,5760,0
|
|
20230804,162300,443851540,5760,5760,5760,5760,0
|
|
20230804,162200,443851540,5760,5760,5760,5760,0
|
|
20230804,162100,443851540,5760,5760,5760,5760,0
|
|
20230804,162000,443851540,5760,5760,5760,5760,0
|
|
20230804,161900,443851540,5760,5760,5760,5760,0
|
|
20230804,161800,443851540,5760,5760,5760,5760,0
|
|
20230804,161700,443851540,5760,5760,5760,5760,0
|
|
20230804,161600,443851540,5760,5760,5760,5760,0
|
|
20230804,161500,443851540,5760,5760,5760,5760,0
|
|
20230804,161400,443851540,5760,5760,5760,5760,0
|
|
20230804,161300,443851540,5760,5760,5760,5760,0
|
|
20230804,161200,443851540,5760,5760,5760,5760,0
|
|
20230804,161100,443851540,5760,5760,5760,5760,0
|
|
20230804,161000,443851540,5760,5760,5760,5760,0
|
|
20230804,160900,443851540,5760,5760,5760,5760,0
|
|
20230804,160800,443851540,5760,5760,5760,5760,0
|
|
20230804,160700,443851540,5760,5760,5760,5760,0
|
|
20230804,160600,443851540,5760,5760,5760,5760,0
|
|
20230804,160500,443851540,5760,5760,5760,5760,0
|
|
20230804,160400,443851540,5760,5760,5760,5760,0
|
|
20230804,160300,443851540,5760,5760,5760,5760,456
|
|
20230804,160200,443851540,5760,5760,5760,5760,0
|
|
20230804,160100,443851540,5760,5760,5760,5760,0
|
|
20230804,160000,443851540,5760,5760,5760,5760,0
|
|
20230804,155900,443851540,5760,5760,5760,5760,0
|
|
20230804,155800,443851540,5760,5760,5760,5760,0
|
|
20230804,155700,443851540,5760,5760,5760,5760,0
|
|
20230804,155600,443851540,5760,5760,5760,5760,0
|
|
20230804,155500,443851540,5760,5760,5760,5760,0
|
|
20230804,155400,443851540,5760,5760,5760,5760,0
|
|
20230804,155300,443851540,5760,5760,5760,5760,0
|
|
20230804,155200,443851540,5760,5760,5760,5760,0
|
|
20230804,155100,443851540,5760,5760,5760,5760,0
|
|
20230804,155000,443851540,5760,5760,5760,5760,0
|
|
20230804,154900,443851540,5760,5760,5760,5760,0
|
|
20230804,154800,443851540,5760,5760,5760,5760,0
|
|
20230804,154700,443851540,5760,5760,5760,5760,0
|
|
20230804,154600,443851540,5760,5760,5760,5760,0
|
|
20230804,154500,443851540,5760,5760,5760,5760,0
|
|
20230804,154400,443851540,5760,5760,5760,5760,0
|
|
20230804,154300,443851540,5760,5760,5760,5760,0
|
|
20230804,154200,443851540,5760,5760,5760,5760,0
|
|
20230804,154100,443851540,5760,5760,5760,5760,0
|
|
20230804,154000,443851540,5760,5760,5760,5760,0
|
|
20230804,153900,443851540,5760,5760,5760,5760,0
|
|
20230804,153800,443851540,5760,5760,5760,5760,0
|
|
20230804,153700,443851540,5760,5760,5760,5760,0
|
|
20230804,153600,443851540,5760,5760,5760,5760,0
|
|
20230804,153500,443851540,5760,5760,5760,5760,0
|
|
20230804,153400,443851540,5760,5760,5760,5760,0
|
|
20230804,153300,443851540,5760,5760,5760,5760,456
|
|
20230804,153200,443851540,5760,5760,5760,5760,0
|
|
20230804,153100,443851540,5760,5760,5760,5760,0
|
|
20230804,153000,443851540,5760,5760,5760,5760,456
|
|
20230804,152900,441224980,5760,5760,5760,5760,0
|
|
20230804,152800,441224980,5760,5760,5760,5760,0
|
|
20230804,152700,441224980,5760,5760,5760,5760,0
|
|
20230804,152600,441224980,5760,5760,5760,5760,0
|
|
20230804,152500,441224980,5760,5760,5760,5760,0
|
|
20230804,152400,441224980,5760,5760,5760,5760,0
|
|
20230804,152300,441224980,5760,5760,5760,5760,0
|
|
20230804,152200,441224980,5760,5760,5760,5760,0
|
|
20230804,152100,441224980,5760,5760,5760,5760,0
|
|
20230804,152000,441224980,5760,5760,5760,5760,0
|
|
20230804,151900,441224980,5760,5760,5760,5760,8
|
|
20230804,151800,441178900,5760,5760,5760,5760,26
|
|
20230804,151700,441029140,5770,5770,5770,5770,0
|
|
20230804,151600,441029140,5770,5750,5770,5750,355
|
|
20230804,151500,438981270,5760,5750,5760,5750,56
|
|
20230804,151400,438658960,5740,5740,5740,5740,12
|
|
20230804,151300,438590080,5740,5740,5740,5740,12
|
|
20230804,151200,438521200,5750,5750,5750,5750,70
|
|
20230804,151100,438118700,5740,5750,5750,5740,102
|
|
20230804,151000,437532330,5740,5740,5740,5740,12
|
|
20230804,150900,437463450,5750,5750,5750,5740,185
|
|
20230804,150800,436399830,5750,5740,5750,5740,204
|
|
20230804,150700,435226870,5740,5760,5760,5740,113
|
|
20230804,150600,434576750,5740,5740,5740,5740,13
|
|
20230804,150500,434502130,5770,5760,5770,5760,4338
|
|
20230804,150400,409472360,5740,5740,5740,5740,104
|
|
20230804,150300,408875400,5760,5740,5760,5740,13
|
|
20230804,150200,408800760,5770,5700,5770,5700,3608
|
|
20230804,150100,388019410,5700,5700,5700,5700,0
|
|
20230804,150000,388019410,5700,5750,5750,5700,469
|
|
20230804,145900,385323340,5750,5700,5750,5700,13
|
|
20230804,145800,385249190,5700,5750,5750,5700,302
|
|
20230804,145700,383524670,5720,5750,5750,5720,14
|
|
20230804,145600,383444560,5710,5710,5710,5710,12
|
|
20230804,145500,383376040,5750,5710,5750,5710,13
|
|
20230804,145400,383301770,5750,5710,5750,5710,31
|
|
20230804,145300,383124720,5710,5750,5750,5710,13
|
|
20230804,145200,383050450,5710,5700,5710,5700,22
|
|
20230804,145100,382924950,5700,5700,5700,5700,0
|
|
20230804,145000,382924950,5700,5700,5700,5700,13
|
|
20230804,144900,382850850,5700,5700,5700,5700,12
|
|
20230804,144800,382782450,5700,5700,5700,5700,12
|
|
20230804,144700,382714050,5750,5750,5750,5750,1
|
|
20230804,144600,382708300,5750,5750,5750,5700,33
|
|
20230804,144500,382519150,5700,5700,5700,5700,16
|
|
20230804,144400,382427950,5700,5700,5700,5700,222
|
|
20230804,144300,381162550,5700,5700,5700,5700,12
|
|
20230804,144200,381094150,5700,5750,5750,5700,14
|
|
20230804,144100,381014300,5710,5710,5710,5710,513
|
|
20230804,144000,378085070,5720,5720,5720,5720,0
|
|
20230804,143900,378085070,5720,5720,5720,5720,12
|
|
20230804,143800,378016430,5750,5710,5750,5710,769
|
|
20230804,143700,373623500,5750,5710,5750,5710,5810
|
|
20230804,143600,340238860,5730,5730,5730,5730,0
|
|
20230804,143500,340238860,5730,5710,5730,5710,22
|
|
20230804,143400,340113040,5710,5710,5710,5710,113
|
|
20230804,143300,339467810,5710,5710,5710,5710,0
|
|
20230804,143200,339467810,5710,5710,5710,5710,12
|
|
20230804,143100,339399290,5730,5710,5730,5710,13
|
|
20230804,143000,339325040,5710,5710,5710,5710,12
|
|
20230804,142900,339256520,5710,5710,5710,5710,0
|
|
20230804,142800,339256520,5710,5730,5730,5710,14
|
|
20230804,142700,339176540,5710,5710,5710,5710,12
|
|
20230804,142600,339108020,5710,5710,5710,5710,168
|
|
20230804,142500,338148740,5710,5710,5710,5710,2
|
|
20230804,142400,338137320,5730,5700,5730,5700,13
|
|
20230804,142300,338063190,5700,5700,5700,5700,12
|
|
20230804,142200,337994790,5700,5700,5700,5700,0
|
|
20230804,142100,337994790,5700,5700,5700,5700,812
|
|
20230804,142000,333366390,5700,5700,5700,5700,12
|
|
20230804,141900,333297990,5700,5700,5700,5700,0
|
|
20230804,141800,333297990,5700,5700,5700,5700,12
|
|
20230804,141700,333229590,5710,5710,5710,5710,13
|
|
20230804,141600,333155360,5700,5700,5700,5700,12
|
|
20230804,141500,333086960,5700,5700,5700,5700,0
|
|
20230804,141400,333086960,5700,5700,5700,5700,12
|
|
20230804,141300,333018560,5710,5710,5710,5710,262
|
|
20230804,141200,331522540,5740,5740,5740,5740,1
|
|
20230804,141100,331516800,5700,5700,5700,5700,12
|
|
20230804,141000,331448400,5700,5700,5700,5700,13
|
|
20230804,140900,331374300,5740,5710,5740,5710,13
|
|
20230804,140800,331300040,5700,5700,5700,5700,0
|
|
20230804,140700,331300040,5700,5700,5700,5700,12
|
|
20230804,140600,331231640,5700,5700,5700,5700,12
|
|
20230804,140500,331163240,5700,5700,5700,5700,12
|
|
20230804,140400,331094840,5700,5700,5700,5700,0
|
|
20230804,140300,331094840,5700,5740,5740,5700,32
|
|
20230804,140200,330911640,5740,5700,5740,5700,14
|
|
20230804,140100,330831800,5740,5740,5740,5740,63
|
|
20230804,140000,330470180,5700,5700,5700,5700,12
|
|
20230804,135900,330401780,5700,5700,5700,5700,12
|
|
20230804,135800,330333380,5740,5710,5740,5710,686
|
|
20230804,135700,326416290,5740,5740,5740,5740,7
|
|
20230804,135600,326376110,5700,5700,5700,5700,12
|
|
20230804,135500,326307710,5700,5700,5700,5700,12
|
|
20230804,135400,326239310,5700,5700,5700,5700,0
|
|
20230804,135300,326239310,5700,5700,5700,5700,13
|
|
20230804,135200,326165210,5740,5740,5740,5740,0
|
|
20230804,135100,326165210,5740,5740,5740,5740,1
|
|
20230804,135000,326159470,5700,5700,5700,5700,0
|
|
20230804,134900,326159470,5700,5700,5700,5700,0
|
|
20230804,134800,326159470,5700,5700,5700,5700,0
|
|
20230804,134700,326159470,5700,5700,5700,5700,0
|
|
20230804,134600,326159470,5700,5700,5700,5700,0
|
|
20230804,134500,326159470,5700,5720,5720,5700,501
|
|
20230804,134400,323302980,5720,5720,5720,5720,0
|
|
20230804,134300,323302980,5720,5720,5720,5720,0
|
|
20230804,134200,323302980,5720,5720,5720,5720,0
|
|
20230804,134100,323302980,5720,5720,5720,5720,0
|
|
20230804,134000,323302980,5720,5720,5720,5720,0
|
|
20230804,133900,323302980,5720,5720,5720,5720,0
|
|
20230804,133800,323302980,5720,5720,5720,5720,1
|
|
20230804,133700,323297260,5740,5740,5740,5740,0
|
|
20230804,133600,323297260,5740,5740,5740,5740,0
|
|
20230804,133500,323297260,5740,5740,5740,5740,0
|
|
20230804,133400,323297260,5740,5740,5740,5740,0
|
|
20230804,133300,323297260,5740,5740,5740,5740,0
|
|
20230804,133200,323297260,5740,5740,5740,5740,1
|
|
20230804,133100,323291520,5750,5750,5750,5750,0
|
|
20230804,133000,323291520,5750,5750,5750,5750,0
|
|
20230804,132900,323291520,5750,5750,5750,5750,0
|
|
20230804,132800,323291520,5750,5750,5750,5750,0
|
|
20230804,132700,323291520,5750,5750,5750,5750,0
|
|
20230804,132600,323291520,5750,5750,5750,5750,0
|
|
20230804,132500,323291520,5750,5750,5750,5750,1
|
|
20230804,132400,323285770,5720,5740,5750,5720,232
|
|
20230804,132300,321958680,5750,5750,5750,5750,0
|
|
20230804,132200,321958680,5750,5750,5750,5750,0
|
|
20230804,132100,321958680,5750,5750,5750,5750,0
|
|
20230804,132000,321958680,5750,5750,5750,5750,0
|
|
20230804,131900,321958680,5750,5750,5750,5750,0
|
|
20230804,131800,321958680,5750,5750,5750,5750,0
|
|
20230804,131700,321958680,5750,5750,5750,5750,1
|
|
20230804,131600,321952930,5720,5720,5720,5720,0
|
|
20230804,131500,321952930,5720,5720,5720,5720,8
|
|
20230804,131400,321907170,5750,5750,5750,5750,1
|
|
20230804,131300,321901420,5720,5720,5720,5720,725
|
|
20230804,131200,317754420,5760,5760,5760,5760,30
|
|
20230804,131100,317581620,5760,5760,5760,5760,0
|
|
20230804,131000,317581620,5760,5770,5770,5760,222
|
|
20230804,130900,316302840,5770,5770,5770,5770,0
|
|
20230804,130800,316302840,5770,5760,5770,5760,3
|
|
20230804,130700,316285550,5770,5770,5770,5770,1
|
|
20230804,130600,316279780,5760,5760,5760,5760,133
|
|
20230804,130500,315513700,5770,5760,5770,5760,145
|
|
20230804,130400,314678490,5720,5720,5720,5720,0
|
|
20230804,130300,314678490,5720,5720,5730,5720,123
|
|
20230804,130200,313974500,5770,5770,5770,5770,67
|
|
20230804,130100,313587910,5770,5750,5770,5750,1128
|
|
20230804,130000,307091150,5750,5750,5750,5750,0
|
|
20230804,125900,307091150,5750,5750,5750,5750,0
|
|
20230804,125800,307091150,5750,5750,5750,5750,0
|
|
20230804,125700,307091150,5750,5750,5750,5750,0
|
|
20230804,125600,307091150,5750,5750,5750,5750,0
|
|
20230804,125500,307091150,5750,5750,5750,5750,8
|
|
20230804,125400,307045150,5760,5760,5760,5760,392
|
|
20230804,125300,304787230,5760,5740,5760,5740,211
|
|
20230804,125200,303573420,5740,5730,5740,5730,302
|
|
20230804,125100,301842590,5730,5730,5730,5730,200
|
|
20230804,125000,300696590,5730,5730,5730,5730,0
|
|
20230804,124900,300696590,5730,5730,5730,5730,100
|
|
20230804,124800,300123590,5730,5730,5730,5730,266
|
|
20230804,124700,298599410,5730,5730,5730,5730,1
|
|
20230804,124600,298593680,5720,5710,5720,5710,100
|
|
20230804,124500,298021760,5690,5690,5690,5690,110
|
|
20230804,124400,297395860,5690,5690,5690,5690,94
|
|
20230804,124300,296861000,5700,5700,5700,5700,3
|
|
20230804,124200,296843900,5690,5690,5690,5690,157
|
|
20230804,124100,295950570,5710,5700,5710,5700,97
|
|
20230804,124000,295397660,5700,5700,5700,5700,0
|
|
20230804,123900,295397660,5700,5700,5700,5700,0
|
|
20230804,123800,295397660,5700,5700,5700,5700,0
|
|
20230804,123700,295397660,5700,5700,5700,5700,10
|
|
20230804,123600,295340660,5700,5700,5700,5700,0
|
|
20230804,123500,295340660,5700,5700,5700,5700,0
|
|
20230804,123400,295340660,5700,5700,5700,5700,0
|
|
20230804,123300,295340660,5700,5700,5700,5700,6
|
|
20230804,123200,295306460,5700,5700,5700,5700,0
|
|
20230804,123100,295306460,5700,5700,5700,5700,0
|
|
20230804,123000,295306460,5700,5700,5700,5700,0
|
|
20230804,122900,295306460,5700,5700,5700,5700,15
|
|
20230804,122800,295220960,5690,5690,5690,5690,0
|
|
20230804,122700,295220960,5690,5690,5690,5690,0
|
|
20230804,122600,295220960,5690,5690,5690,5690,2
|
|
20230804,122500,295209580,5690,5690,5690,5690,14
|
|
20230804,122400,295129920,5690,5690,5690,5690,3
|
|
20230804,122300,295112850,5710,5710,5710,5710,600
|
|
20230804,122200,291686850,5710,5700,5710,5700,18
|
|
20230804,122100,291584080,5710,5710,5710,5710,10
|
|
20230804,122000,291526980,5690,5690,5690,5690,203
|
|
20230804,121900,290371910,5690,5690,5690,5690,0
|
|
20230804,121800,290371910,5690,5690,5690,5690,650
|
|
20230804,121700,286673410,5710,5700,5710,5690,601
|
|
20230804,121600,283247240,5700,5720,5720,5700,1252
|
|
20230804,121500,276103730,5710,5710,5710,5710,0
|
|
20230804,121400,276103730,5710,5710,5710,5710,0
|
|
20230804,121300,276103730,5710,5710,5710,5710,0
|
|
20230804,121200,276103730,5710,5710,5710,5710,0
|
|
20230804,121100,276103730,5710,5710,5710,5710,0
|
|
20230804,121000,276103730,5710,5710,5710,5710,10
|
|
20230804,120900,276046630,5730,5730,5730,5730,0
|
|
20230804,120800,276046630,5730,5730,5730,5730,0
|
|
20230804,120700,276046630,5730,5730,5730,5730,0
|
|
20230804,120600,276046630,5730,5730,5730,5730,86
|
|
20230804,120500,275553850,5730,5730,5730,5730,0
|
|
20230804,120400,275553850,5730,5740,5740,5730,90
|
|
20230804,120300,275038140,5730,5730,5730,5730,100
|
|
20230804,120200,274465140,5740,5740,5740,5740,0
|
|
20230804,120100,274465140,5740,5730,5740,5730,53
|
|
20230804,120000,274161440,5730,5730,5730,5730,693
|
|
20230804,115900,270190550,5730,5730,5730,5730,0
|
|
20230804,115800,270190550,5730,5730,5730,5730,0
|
|
20230804,115700,270190550,5730,5730,5730,5730,1
|
|
20230804,115600,270184820,5700,5700,5700,5700,0
|
|
20230804,115500,270184820,5700,5700,5700,5700,200
|
|
20230804,115400,269044820,5730,5730,5730,5730,0
|
|
20230804,115300,269044820,5730,5730,5730,5730,1
|
|
20230804,115200,269039090,5730,5730,5730,5730,0
|
|
20230804,115100,269039090,5730,5730,5730,5730,96
|
|
20230804,115000,268489010,5700,5700,5700,5700,400
|
|
20230804,114900,266209010,5730,5730,5730,5730,0
|
|
20230804,114800,266209010,5730,5730,5730,5730,0
|
|
20230804,114700,266209010,5730,5730,5730,5730,0
|
|
20230804,114600,266209010,5730,5730,5730,5730,1
|
|
20230804,114500,266203280,5700,5700,5700,5700,680
|
|
20230804,114400,262327280,5710,5710,5710,5710,66
|
|
20230804,114300,261950420,5730,5730,5730,5730,0
|
|
20230804,114200,261950420,5730,5720,5730,5720,416
|
|
20230804,114100,259566860,5720,5720,5720,5720,12
|
|
20230804,114000,259498220,5720,5720,5720,5720,0
|
|
20230804,113900,259498220,5720,5720,5720,5720,0
|
|
20230804,113800,259498220,5720,5710,5720,5710,31
|
|
20230804,113700,259321180,5710,5700,5710,5700,723
|
|
20230804,113600,255193450,5700,5700,5700,5700,61
|
|
20230804,113500,254845750,5700,5700,5700,5700,1587
|
|
20230804,113400,245799850,5720,5700,5720,5700,21
|
|
20230804,113300,245679940,5700,5700,5700,5700,173
|
|
20230804,113200,244693840,5700,5700,5700,5700,649
|
|
20230804,113100,240994540,5700,5700,5700,5700,31
|
|
20230804,113000,240817840,5710,5710,5710,5710,0
|
|
20230804,112900,240817840,5710,5700,5710,5700,871
|
|
20230804,112800,235853130,5700,5720,5720,5700,111
|
|
20230804,112700,235220410,5700,5700,5700,5700,0
|
|
20230804,112600,235220410,5700,5700,5700,5700,0
|
|
20230804,112500,235220410,5700,5700,5700,5700,0
|
|
20230804,112400,235220410,5700,5700,5700,5700,5
|
|
20230804,112300,235191910,5700,5700,5700,5700,0
|
|
20230804,112200,235191910,5700,5700,5700,5700,1365
|
|
20230804,112100,227411410,5720,5720,5720,5720,0
|
|
20230804,112000,227411410,5720,5720,5720,5720,1
|
|
20230804,111900,227405690,5700,5700,5700,5700,0
|
|
20230804,111800,227405690,5700,5700,5700,5700,519
|
|
20230804,111700,224447390,5720,5720,5720,5720,0
|
|
20230804,111600,224447390,5720,5720,5720,5720,1
|
|
20230804,111500,224441670,5700,5700,5700,5700,18
|
|
20230804,111400,224339070,5700,5700,5700,5700,0
|
|
20230804,111300,224339070,5700,5700,5700,5700,0
|
|
20230804,111200,224339070,5700,5700,5700,5700,2
|
|
20230804,111100,224327670,5720,5720,5720,5720,0
|
|
20230804,111000,224327670,5720,5720,5720,5720,9
|
|
20230804,110900,224276190,5700,5700,5700,5700,749
|
|
20230804,110800,220006890,5700,5700,5700,5700,600
|
|
20230804,110700,216586890,5710,5710,5710,5710,273
|
|
20230804,110600,215028060,5710,5710,5710,5710,49
|
|
20230804,110500,214748270,5700,5700,5700,5700,0
|
|
20230804,110400,214748270,5700,5700,5700,5700,0
|
|
20230804,110300,214748270,5700,5700,5700,5700,0
|
|
20230804,110200,214748270,5700,5700,5700,5700,0
|
|
20230804,110100,214748270,5700,5730,5730,5700,14591
|
|
20230804,110000,131519720,5730,5730,5730,5730,4
|
|
20230804,105900,131496800,5730,5740,5740,5730,4575
|
|
20230804,105800,105264660,5750,5750,5760,5750,2201
|
|
20230804,105700,92608850,5770,5770,5770,5770,0
|
|
20230804,105600,92608850,5770,5770,5770,5770,0
|
|
20230804,105500,92608850,5770,5770,5770,5770,0
|
|
20230804,105400,92608850,5770,5770,5770,5770,15
|
|
20230804,105300,92522300,5770,5770,5770,5770,20
|
|
20230804,105200,92406900,5750,5750,5750,5750,0
|
|
20230804,105100,92406900,5750,5750,5750,5750,65
|
|
20230804,105000,92033150,5760,5760,5760,5760,0
|
|
20230804,104900,92033150,5760,5760,5760,5760,20
|
|
20230804,104800,91917950,5770,5750,5770,5750,101
|
|
20230804,104700,91337180,5770,5770,5770,5770,25
|
|
20230804,104600,91192930,5770,5770,5770,5770,684
|
|
20230804,104500,87246250,5770,5770,5770,5770,0
|
|
20230804,104400,87246250,5770,5770,5770,5770,0
|
|
20230804,104300,87246250,5770,5770,5770,5770,0
|
|
20230804,104200,87246250,5770,5770,5770,5770,1
|
|
20230804,104100,87240480,5740,5740,5740,5740,0
|
|
20230804,104000,87240480,5740,5740,5740,5740,0
|
|
20230804,103900,87240480,5740,5740,5740,5740,0
|
|
20230804,103800,87240480,5740,5740,5740,5740,50
|
|
20230804,103700,86953480,5730,5730,5730,5730,0
|
|
20230804,103600,86953480,5730,5730,5730,5730,163
|
|
20230804,103500,86019490,5730,5730,5730,5730,0
|
|
20230804,103400,86019490,5730,5730,5730,5730,0
|
|
20230804,103300,86019490,5730,5730,5730,5730,0
|
|
20230804,103200,86019490,5730,5730,5730,5730,176
|
|
20230804,103100,85011010,5770,5770,5770,5770,0
|
|
20230804,103000,85011010,5770,5770,5770,5770,0
|
|
20230804,102900,85011010,5770,5770,5770,5770,0
|
|
20230804,102800,85011010,5770,5770,5770,5770,1
|
|
20230804,102700,85005240,5730,5730,5730,5730,1
|
|
20230804,102600,84999510,5770,5770,5770,5770,20
|
|
20230804,102500,84884110,5770,5770,5770,5770,0
|
|
20230804,102400,84884110,5770,5770,5770,5770,0
|
|
20230804,102300,84884110,5770,5720,5770,5720,117
|
|
20230804,102200,84214820,5720,5730,5730,5720,106
|
|
20230804,102100,83607930,5730,5730,5730,5730,508
|
|
20230804,102000,80697090,5730,5740,5740,5730,466
|
|
20230804,101900,78023970,5770,5770,5770,5770,0
|
|
20230804,101800,78023970,5770,5770,5770,5770,1
|
|
20230804,101700,78018200,5740,5740,5740,5740,108
|
|
20230804,101600,77398280,5740,5740,5740,5740,100
|
|
20230804,101500,76824280,5740,5740,5740,5740,114
|
|
20230804,101400,76169920,5770,5770,5770,5770,1
|
|
20230804,101300,76164150,5740,5760,5760,5740,1296
|
|
20230804,101200,68709940,5780,5770,5780,5770,12
|
|
20230804,101100,68640590,5760,5760,5760,5760,20
|
|
20230804,101000,68525390,5780,5780,5780,5780,17
|
|
20230804,100900,68427130,5780,5780,5780,5780,0
|
|
20230804,100800,68427130,5780,5780,5780,5780,0
|
|
20230804,100700,68427130,5780,5780,5780,5780,0
|
|
20230804,100600,68427130,5780,5780,5780,5780,173
|
|
20230804,100500,67427190,5780,5780,5780,5780,1
|
|
20230804,100400,67421410,5790,5790,5790,5790,0
|
|
20230804,100300,67421410,5790,5790,5790,5790,4
|
|
20230804,100200,67398250,5790,5770,5790,5760,31
|
|
20230804,100100,67219470,5760,5760,5760,5760,0
|
|
20230804,100000,67219470,5760,5760,5760,5760,1
|
|
20230804,095900,67213710,5760,5760,5760,5760,0
|
|
20230804,095800,67213710,5760,5750,5760,5750,502
|
|
20230804,095700,64327200,5760,5760,5760,5760,36
|
|
20230804,095600,64119840,5760,5760,5760,5760,15
|
|
20230804,095500,64033440,5770,5770,5770,5760,63
|
|
20230804,095400,63669940,5760,5770,5770,5760,19
|
|
20230804,095300,63560320,5790,5760,5790,5760,423
|
|
20230804,095200,61123810,5760,5760,5760,5760,17
|
|
20230804,095100,61025890,5760,5790,5790,5760,17
|
|
20230804,095000,60927610,5790,5780,5790,5780,100
|
|
20230804,094900,60349590,5780,5780,5780,5780,2
|
|
20230804,094800,60338030,5760,5760,5760,5760,0
|
|
20230804,094700,60338030,5760,5770,5770,5760,320
|
|
20230804,094600,58494180,5770,5770,5770,5770,20
|
|
20230804,094500,58378780,5770,5770,5770,5770,20
|
|
20230804,094400,58263380,5810,5800,5810,5770,72
|
|
20230804,094300,57846490,5800,5800,5800,5800,134
|
|
20230804,094200,57069290,5820,5820,5820,5820,0
|
|
20230804,094100,57069290,5820,5820,5820,5820,100
|
|
20230804,094000,56487290,5800,5800,5800,5800,0
|
|
20230804,093900,56487290,5800,5800,5800,5800,217
|
|
20230804,093800,55228690,5790,5800,5800,5790,300
|
|
20230804,093700,53490690,5800,5800,5800,5800,1
|
|
20230804,093600,53484890,5790,5790,5790,5790,0
|
|
20230804,093500,53484890,5790,5790,5790,5790,0
|
|
20230804,093400,53484890,5790,5790,5790,5790,0
|
|
20230804,093300,53484890,5790,5790,5790,5790,0
|
|
20230804,093200,53484890,5790,5790,5790,5790,0
|
|
20230804,093100,53484890,5790,5790,5790,5790,1
|
|
20230804,093000,53479100,5790,5790,5790,5790,0
|
|
20230804,092900,53479100,5790,5790,5790,5790,0
|
|
20230804,092800,53479100,5790,5790,5790,5790,54
|
|
20230804,092700,53166440,5790,5790,5790,5790,100
|
|
20230804,092600,52587440,5800,5800,5800,5800,0
|
|
20230804,092500,52587440,5800,5800,5800,5800,5
|
|
20230804,092400,52558440,5770,5770,5770,5770,52
|
|
20230804,092300,52258400,5770,5780,5780,5760,355
|
|
20230804,092200,50209540,5780,5790,5790,5780,2020
|
|
20230804,092100,38529020,5810,5810,5810,5810,546
|
|
20230804,092000,35356760,5810,5810,5810,5810,1
|
|
20230804,091900,35350950,5830,5830,5830,5830,206
|
|
20230804,091800,34149970,5790,5790,5790,5790,0
|
|
20230804,091700,34149970,5790,5790,5790,5790,5
|
|
20230804,091600,34121020,5800,5800,5800,5800,0
|
|
20230804,091500,34121020,5800,5800,5800,5800,16
|
|
20230804,091400,34028220,5840,5840,5840,5840,1
|
|
20230804,091300,34022380,5850,5850,5850,5850,10
|
|
20230804,091200,33963880,5840,5810,5840,5810,100
|
|
20230804,091100,33380620,5770,5770,5770,5770,10
|
|
20230804,091000,33322920,5800,5790,5800,5790,900
|
|
20230804,090900,28103020,5760,5760,5760,5760,9
|
|
20230804,090800,28051180,5760,5780,5780,5760,626
|
|
20230804,090700,24436220,5780,5800,5800,5780,164
|
|
20230804,090600,23487300,5820,5820,5820,5820,200
|
|
20230804,090500,22323300,5830,5830,5830,5830,46
|
|
20230804,090400,22055120,5780,5780,5830,5780,47
|
|
20230804,090300,21783410,5780,5790,5830,5780,1757
|
|
20230804,090200,11626580,5790,5790,5790,5790,0
|
|
20230804,090100,11626580,5790,5830,5830,5790,777
|
|
20230804,090000,7114110,5830,5870,5870,5830,1213
|