637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,193400,366860580,5730,5730,5730,5730,1175
|
|
20230807,193300,366860580,5730,5730,5730,5730,0
|
|
20230807,193200,366860580,5730,5730,5730,5730,0
|
|
20230807,193100,366860580,5730,5730,5730,5730,0
|
|
20230807,193000,366860580,5730,5730,5730,5730,0
|
|
20230807,192900,366860580,5730,5730,5730,5730,0
|
|
20230807,192800,366860580,5730,5730,5730,5730,0
|
|
20230807,192700,366860580,5730,5730,5730,5730,0
|
|
20230807,192600,366860580,5730,5730,5730,5730,0
|
|
20230807,192500,366860580,5730,5730,5730,5730,0
|
|
20230807,192400,366860580,5730,5730,5730,5730,0
|
|
20230807,192300,366860580,5730,5730,5730,5730,0
|
|
20230807,192200,366860580,5730,5730,5730,5730,0
|
|
20230807,192100,366860580,5730,5730,5730,5730,0
|
|
20230807,192000,366860580,5730,5730,5730,5730,0
|
|
20230807,191900,366860580,5730,5730,5730,5730,0
|
|
20230807,191800,366860580,5730,5730,5730,5730,0
|
|
20230807,191700,366860580,5730,5730,5730,5730,0
|
|
20230807,191600,366860580,5730,5730,5730,5730,0
|
|
20230807,191500,366860580,5730,5730,5730,5730,0
|
|
20230807,191400,366860580,5730,5730,5730,5730,0
|
|
20230807,191300,366860580,5730,5730,5730,5730,0
|
|
20230807,191200,366860580,5730,5730,5730,5730,0
|
|
20230807,191100,366860580,5730,5730,5730,5730,0
|
|
20230807,191000,366860580,5730,5730,5730,5730,0
|
|
20230807,190900,366860580,5730,5730,5730,5730,0
|
|
20230807,190800,366860580,5730,5730,5730,5730,0
|
|
20230807,190700,366860580,5730,5730,5730,5730,0
|
|
20230807,190600,366860580,5730,5730,5730,5730,0
|
|
20230807,190500,366860580,5730,5730,5730,5730,0
|
|
20230807,190400,366860580,5730,5730,5730,5730,1175
|
|
20230807,190300,366860580,5730,5730,5730,5730,0
|
|
20230807,190200,366860580,5730,5730,5730,5730,0
|
|
20230807,190100,366860580,5730,5730,5730,5730,0
|
|
20230807,190000,366860580,5730,5730,5730,5730,0
|
|
20230807,185900,366860580,5730,5730,5730,5730,0
|
|
20230807,185800,366860580,5730,5730,5730,5730,0
|
|
20230807,185700,366860580,5730,5730,5730,5730,0
|
|
20230807,185600,366860580,5730,5730,5730,5730,0
|
|
20230807,185500,366860580,5730,5730,5730,5730,0
|
|
20230807,185400,366860580,5730,5730,5730,5730,0
|
|
20230807,185300,366860580,5730,5730,5730,5730,0
|
|
20230807,185200,366860580,5730,5730,5730,5730,0
|
|
20230807,185100,366860580,5730,5730,5730,5730,0
|
|
20230807,185000,366860580,5730,5730,5730,5730,0
|
|
20230807,184900,366860580,5730,5730,5730,5730,0
|
|
20230807,184800,366860580,5730,5730,5730,5730,0
|
|
20230807,184700,366860580,5730,5730,5730,5730,0
|
|
20230807,184600,366860580,5730,5730,5730,5730,0
|
|
20230807,184500,366860580,5730,5730,5730,5730,0
|
|
20230807,184400,366860580,5730,5730,5730,5730,0
|
|
20230807,184300,366860580,5730,5730,5730,5730,0
|
|
20230807,184200,366860580,5730,5730,5730,5730,0
|
|
20230807,184100,366860580,5730,5730,5730,5730,0
|
|
20230807,184000,366860580,5730,5730,5730,5730,0
|
|
20230807,183900,366860580,5730,5730,5730,5730,0
|
|
20230807,183800,366860580,5730,5730,5730,5730,0
|
|
20230807,183700,366860580,5730,5730,5730,5730,0
|
|
20230807,183600,366860580,5730,5730,5730,5730,0
|
|
20230807,183500,366860580,5730,5730,5730,5730,0
|
|
20230807,183400,366860580,5730,5730,5730,5730,1175
|
|
20230807,183300,366860580,5730,5730,5730,5730,0
|
|
20230807,183200,366860580,5730,5730,5730,5730,0
|
|
20230807,183100,366860580,5730,5730,5730,5730,0
|
|
20230807,183000,366860580,5730,5730,5730,5730,0
|
|
20230807,182900,366860580,5730,5730,5730,5730,0
|
|
20230807,182800,366860580,5730,5730,5730,5730,0
|
|
20230807,182700,366860580,5730,5730,5730,5730,0
|
|
20230807,182600,366860580,5730,5730,5730,5730,0
|
|
20230807,182500,366860580,5730,5730,5730,5730,0
|
|
20230807,182400,366860580,5730,5730,5730,5730,0
|
|
20230807,182300,366860580,5730,5730,5730,5730,0
|
|
20230807,182200,366860580,5730,5730,5730,5730,0
|
|
20230807,182100,366860580,5730,5730,5730,5730,0
|
|
20230807,182000,366860580,5730,5730,5730,5730,0
|
|
20230807,181900,366860580,5730,5730,5730,5730,0
|
|
20230807,181800,366860580,5730,5730,5730,5730,0
|
|
20230807,181700,366860580,5730,5730,5730,5730,0
|
|
20230807,181600,366860580,5730,5730,5730,5730,0
|
|
20230807,181500,366860580,5730,5730,5730,5730,0
|
|
20230807,181400,366860580,5730,5730,5730,5730,0
|
|
20230807,181300,366860580,5730,5730,5730,5730,0
|
|
20230807,181200,366860580,5730,5730,5730,5730,0
|
|
20230807,181100,366860580,5730,5730,5730,5730,0
|
|
20230807,181000,366860580,5730,5730,5730,5730,0
|
|
20230807,180900,366860580,5730,5730,5730,5730,0
|
|
20230807,180800,366860580,5730,5730,5730,5730,0
|
|
20230807,180700,366860580,5730,5730,5730,5730,0
|
|
20230807,180600,366860580,5730,5730,5730,5730,0
|
|
20230807,180500,366860580,5730,5730,5730,5730,0
|
|
20230807,180400,366860580,5730,5730,5730,5730,1175
|
|
20230807,180300,366860580,5730,5730,5730,5730,0
|
|
20230807,180200,366860580,5730,5730,5730,5730,0
|
|
20230807,180100,366860580,5730,5730,5730,5730,0
|
|
20230807,180000,366860580,5730,5730,5730,5730,0
|
|
20230807,175900,366860580,5730,5730,5730,5730,0
|
|
20230807,175800,366860580,5730,5730,5730,5730,0
|
|
20230807,175700,366860580,5730,5730,5730,5730,0
|
|
20230807,175600,366860580,5730,5730,5730,5730,0
|
|
20230807,175500,366860580,5730,5730,5730,5730,0
|
|
20230807,175400,366860580,5730,5730,5730,5730,0
|
|
20230807,175300,366860580,5730,5730,5730,5730,0
|
|
20230807,175200,366860580,5730,5730,5730,5730,0
|
|
20230807,175100,366860580,5730,5730,5730,5730,0
|
|
20230807,175000,366860580,5730,5730,5730,5730,0
|
|
20230807,174900,366860580,5730,5730,5730,5730,0
|
|
20230807,174800,366860580,5730,5730,5730,5730,0
|
|
20230807,174700,366860580,5730,5730,5730,5730,0
|
|
20230807,174600,366860580,5730,5730,5730,5730,0
|
|
20230807,174500,366860580,5730,5730,5730,5730,0
|
|
20230807,174400,366860580,5730,5730,5730,5730,0
|
|
20230807,174300,366860580,5730,5730,5730,5730,0
|
|
20230807,174200,366860580,5730,5730,5730,5730,0
|
|
20230807,174100,366860580,5730,5730,5730,5730,0
|
|
20230807,174000,366860580,5730,5730,5730,5730,0
|
|
20230807,173900,366860580,5730,5730,5730,5730,0
|
|
20230807,173800,366860580,5730,5730,5730,5730,0
|
|
20230807,173700,366860580,5730,5730,5730,5730,0
|
|
20230807,173600,366860580,5730,5730,5730,5730,0
|
|
20230807,173500,366860580,5730,5730,5730,5730,0
|
|
20230807,173400,366860580,5730,5730,5730,5730,1175
|
|
20230807,173300,366860580,5730,5730,5730,5730,0
|
|
20230807,173200,366860580,5730,5730,5730,5730,0
|
|
20230807,173100,366860580,5730,5730,5730,5730,0
|
|
20230807,173000,366860580,5730,5730,5730,5730,0
|
|
20230807,172900,366860580,5730,5730,5730,5730,0
|
|
20230807,172800,366860580,5730,5730,5730,5730,0
|
|
20230807,172700,366860580,5730,5730,5730,5730,0
|
|
20230807,172600,366860580,5730,5730,5730,5730,0
|
|
20230807,172500,366860580,5730,5730,5730,5730,0
|
|
20230807,172400,366860580,5730,5730,5730,5730,0
|
|
20230807,172300,366860580,5730,5730,5730,5730,0
|
|
20230807,172200,366860580,5730,5730,5730,5730,0
|
|
20230807,172100,366860580,5730,5730,5730,5730,0
|
|
20230807,172000,366860580,5730,5730,5730,5730,0
|
|
20230807,171900,366860580,5730,5730,5730,5730,0
|
|
20230807,171800,366860580,5730,5730,5730,5730,0
|
|
20230807,171700,366860580,5730,5730,5730,5730,0
|
|
20230807,171600,366860580,5730,5730,5730,5730,0
|
|
20230807,171500,366860580,5730,5730,5730,5730,0
|
|
20230807,171400,366860580,5730,5730,5730,5730,0
|
|
20230807,171300,366860580,5730,5730,5730,5730,0
|
|
20230807,171200,366860580,5730,5730,5730,5730,0
|
|
20230807,171100,366860580,5730,5730,5730,5730,0
|
|
20230807,171000,366860580,5730,5730,5730,5730,0
|
|
20230807,170900,366860580,5730,5730,5730,5730,0
|
|
20230807,170800,366860580,5730,5730,5730,5730,0
|
|
20230807,170700,366860580,5730,5730,5730,5730,0
|
|
20230807,170600,366860580,5730,5730,5730,5730,0
|
|
20230807,170500,366860580,5730,5730,5730,5730,0
|
|
20230807,170400,366860580,5730,5730,5730,5730,1175
|
|
20230807,170300,366860580,5730,5730,5730,5730,0
|
|
20230807,170200,366860580,5730,5730,5730,5730,0
|
|
20230807,170100,366860580,5730,5730,5730,5730,0
|
|
20230807,170000,366860580,5730,5730,5730,5730,0
|
|
20230807,165900,366860580,5730,5730,5730,5730,0
|
|
20230807,165800,366860580,5730,5730,5730,5730,0
|
|
20230807,165700,366860580,5730,5730,5730,5730,0
|
|
20230807,165600,366860580,5730,5730,5730,5730,0
|
|
20230807,165500,366860580,5730,5730,5730,5730,0
|
|
20230807,165400,366860580,5730,5730,5730,5730,0
|
|
20230807,165300,366860580,5730,5730,5730,5730,0
|
|
20230807,165200,366860580,5730,5730,5730,5730,0
|
|
20230807,165100,366860580,5730,5730,5730,5730,0
|
|
20230807,165000,366860580,5730,5730,5730,5730,0
|
|
20230807,164900,366860580,5730,5730,5730,5730,0
|
|
20230807,164800,366860580,5730,5730,5730,5730,0
|
|
20230807,164700,366860580,5730,5730,5730,5730,0
|
|
20230807,164600,366860580,5730,5730,5730,5730,0
|
|
20230807,164500,366860580,5730,5730,5730,5730,0
|
|
20230807,164400,366860580,5730,5730,5730,5730,0
|
|
20230807,164300,366860580,5730,5730,5730,5730,0
|
|
20230807,164200,366860580,5730,5730,5730,5730,0
|
|
20230807,164100,366860580,5730,5730,5730,5730,0
|
|
20230807,164000,366860580,5730,5730,5730,5730,0
|
|
20230807,163900,366860580,5730,5730,5730,5730,0
|
|
20230807,163800,366860580,5730,5730,5730,5730,0
|
|
20230807,163700,366860580,5730,5730,5730,5730,0
|
|
20230807,163600,366860580,5730,5730,5730,5730,0
|
|
20230807,163500,366860580,5730,5730,5730,5730,0
|
|
20230807,163400,366860580,5730,5730,5730,5730,1175
|
|
20230807,163300,366860580,5730,5730,5730,5730,0
|
|
20230807,163200,366860580,5730,5730,5730,5730,0
|
|
20230807,163100,366860580,5730,5730,5730,5730,0
|
|
20230807,163000,366860580,5730,5730,5730,5730,0
|
|
20230807,162900,366860580,5730,5730,5730,5730,0
|
|
20230807,162800,366860580,5730,5730,5730,5730,0
|
|
20230807,162700,366860580,5730,5730,5730,5730,0
|
|
20230807,162600,366860580,5730,5730,5730,5730,0
|
|
20230807,162500,366860580,5730,5730,5730,5730,0
|
|
20230807,162400,366860580,5730,5730,5730,5730,0
|
|
20230807,162300,366860580,5730,5730,5730,5730,0
|
|
20230807,162200,366860580,5730,5730,5730,5730,0
|
|
20230807,162100,366860580,5730,5730,5730,5730,0
|
|
20230807,162000,366860580,5730,5730,5730,5730,0
|
|
20230807,161900,366860580,5730,5730,5730,5730,0
|
|
20230807,161800,366860580,5730,5730,5730,5730,0
|
|
20230807,161700,366860580,5730,5730,5730,5730,0
|
|
20230807,161600,366860580,5730,5730,5730,5730,0
|
|
20230807,161500,366860580,5730,5730,5730,5730,0
|
|
20230807,161400,366860580,5730,5730,5730,5730,0
|
|
20230807,161300,366860580,5730,5730,5730,5730,0
|
|
20230807,161200,366860580,5730,5730,5730,5730,0
|
|
20230807,161100,366860580,5730,5730,5730,5730,0
|
|
20230807,161000,366860580,5730,5730,5730,5730,0
|
|
20230807,160900,366860580,5730,5730,5730,5730,0
|
|
20230807,160800,366860580,5730,5730,5730,5730,0
|
|
20230807,160700,366860580,5730,5730,5730,5730,0
|
|
20230807,160600,366860580,5730,5730,5730,5730,0
|
|
20230807,160500,366860580,5730,5730,5730,5730,0
|
|
20230807,160400,366860580,5730,5730,5730,5730,1175
|
|
20230807,160300,366860580,5730,5730,5730,5730,0
|
|
20230807,160200,366860580,5730,5730,5730,5730,0
|
|
20230807,160100,366860580,5730,5730,5730,5730,0
|
|
20230807,160000,366860580,5730,5730,5730,5730,0
|
|
20230807,155900,366860580,5730,5730,5730,5730,0
|
|
20230807,155800,366860580,5730,5730,5730,5730,0
|
|
20230807,155700,366860580,5730,5730,5730,5730,0
|
|
20230807,155600,366860580,5730,5730,5730,5730,0
|
|
20230807,155500,366860580,5730,5730,5730,5730,0
|
|
20230807,155400,366860580,5730,5730,5730,5730,0
|
|
20230807,155300,366860580,5730,5730,5730,5730,0
|
|
20230807,155200,366860580,5730,5730,5730,5730,0
|
|
20230807,155100,366860580,5730,5730,5730,5730,0
|
|
20230807,155000,366860580,5730,5730,5730,5730,0
|
|
20230807,154900,366860580,5730,5730,5730,5730,0
|
|
20230807,154800,366860580,5730,5730,5730,5730,0
|
|
20230807,154700,366860580,5730,5730,5730,5730,0
|
|
20230807,154600,366860580,5730,5730,5730,5730,0
|
|
20230807,154500,366860580,5730,5730,5730,5730,0
|
|
20230807,154400,366860580,5730,5730,5730,5730,0
|
|
20230807,154300,366860580,5730,5730,5730,5730,0
|
|
20230807,154200,366860580,5730,5730,5730,5730,0
|
|
20230807,154100,366860580,5730,5730,5730,5730,0
|
|
20230807,154000,366860580,5730,5730,5730,5730,0
|
|
20230807,153900,366860580,5730,5730,5730,5730,0
|
|
20230807,153800,366860580,5730,5730,5730,5730,0
|
|
20230807,153700,366860580,5730,5730,5730,5730,0
|
|
20230807,153600,366860580,5730,5730,5730,5730,0
|
|
20230807,153500,366860580,5730,5730,5730,5730,0
|
|
20230807,153400,366860580,5730,5730,5730,5730,1175
|
|
20230807,153300,366860580,5730,5730,5730,5730,0
|
|
20230807,153200,366860580,5730,5730,5730,5730,0
|
|
20230807,153100,366860580,5730,5730,5730,5730,0
|
|
20230807,153000,366860580,5730,5730,5730,5730,1175
|
|
20230807,152900,360127830,5710,5710,5710,5710,0
|
|
20230807,152800,360127830,5710,5710,5710,5710,0
|
|
20230807,152700,360127830,5710,5710,5710,5710,0
|
|
20230807,152600,360127830,5710,5710,5710,5710,0
|
|
20230807,152500,360127830,5710,5710,5710,5710,0
|
|
20230807,152400,360127830,5710,5710,5710,5710,0
|
|
20230807,152300,360127830,5710,5710,5710,5710,0
|
|
20230807,152200,360127830,5710,5710,5710,5710,0
|
|
20230807,152100,360127830,5710,5710,5710,5710,0
|
|
20230807,152000,360127830,5710,5710,5710,5710,0
|
|
20230807,151900,360127830,5710,5710,5750,5710,7
|
|
20230807,151800,360087820,5760,5760,5760,5760,0
|
|
20230807,151700,360087820,5760,5760,5760,5760,0
|
|
20230807,151600,360087820,5760,5760,5760,5760,7
|
|
20230807,151500,360047500,5760,5760,5760,5760,0
|
|
20230807,151400,360047500,5760,5760,5760,5760,0
|
|
20230807,151300,360047500,5760,5760,5760,5760,0
|
|
20230807,151200,360047500,5760,5760,5760,5760,0
|
|
20230807,151100,360047500,5760,5760,5760,5760,100
|
|
20230807,151000,359471500,5760,5720,5760,5720,27
|
|
20230807,150900,359317020,5760,5760,5760,5760,108
|
|
20230807,150800,358694940,5760,5760,5760,5760,60
|
|
20230807,150700,358349340,5770,5770,5770,5770,0
|
|
20230807,150600,358349340,5770,5740,5770,5740,108
|
|
20230807,150500,357729390,5720,5730,5730,5720,285
|
|
20230807,150400,356098340,5730,5730,5730,5730,0
|
|
20230807,150300,356098340,5730,5730,5730,5730,800
|
|
20230807,150200,351514340,5740,5740,5740,5740,12
|
|
20230807,150100,351445460,5740,5740,5740,5740,0
|
|
20230807,150000,351445460,5740,5740,5740,5740,0
|
|
20230807,145900,351445460,5740,5740,5740,5740,0
|
|
20230807,145800,351445460,5740,5740,5740,5740,1
|
|
20230807,145700,351439720,5730,5730,5730,5730,57
|
|
20230807,145600,351113110,5740,5750,5750,5740,104
|
|
20230807,145500,350515140,5760,5760,5760,5760,1
|
|
20230807,145400,350509380,5760,5760,5760,5760,1
|
|
20230807,145300,350503620,5760,5760,5760,5760,49
|
|
20230807,145200,350221380,5760,5760,5760,5760,0
|
|
20230807,145100,350221380,5760,5760,5760,5760,0
|
|
20230807,145000,350221380,5760,5770,5770,5760,9
|
|
20230807,144900,350169530,5760,5760,5760,5760,0
|
|
20230807,144800,350169530,5760,5760,5760,5760,211
|
|
20230807,144700,348954170,5760,5760,5760,5760,79
|
|
20230807,144600,348499130,5760,5760,5760,5760,20
|
|
20230807,144500,348383930,5750,5750,5750,5750,20
|
|
20230807,144400,348268930,5750,5750,5750,5750,0
|
|
20230807,144300,348268930,5750,5750,5750,5750,0
|
|
20230807,144200,348268930,5750,5750,5750,5750,0
|
|
20230807,144100,348268930,5750,5750,5750,5750,1
|
|
20230807,144000,348263180,5700,5700,5700,5700,0
|
|
20230807,143900,348263180,5700,5740,5740,5700,175
|
|
20230807,143800,347260340,5760,5760,5760,5760,0
|
|
20230807,143700,347260340,5760,5760,5760,5760,0
|
|
20230807,143600,347260340,5760,5760,5760,5760,0
|
|
20230807,143500,347260340,5760,5760,5760,5760,0
|
|
20230807,143400,347260340,5760,5760,5760,5760,0
|
|
20230807,143300,347260340,5760,5750,5760,5750,2
|
|
20230807,143200,347248830,5750,5750,5750,5750,1
|
|
20230807,143100,347243080,5740,5740,5740,5740,1
|
|
20230807,143000,347237340,5730,5730,5730,5730,104
|
|
20230807,142900,346641420,5740,5740,5740,5740,1
|
|
20230807,142800,346635680,5700,5700,5700,5700,0
|
|
20230807,142700,346635680,5700,5760,5760,5700,2500
|
|
20230807,142600,332367500,5770,5770,5770,5770,0
|
|
20230807,142500,332367500,5770,5770,5770,5770,0
|
|
20230807,142400,332367500,5770,5770,5770,5770,0
|
|
20230807,142300,332367500,5770,5770,5770,5770,1
|
|
20230807,142200,332361730,5770,5770,5770,5770,0
|
|
20230807,142100,332361730,5770,5770,5770,5770,1
|
|
20230807,142000,332355960,5750,5750,5750,5750,0
|
|
20230807,141900,332355960,5750,5750,5750,5750,0
|
|
20230807,141800,332355960,5750,5750,5750,5750,0
|
|
20230807,141700,332355960,5750,5750,5750,5750,0
|
|
20230807,141600,332355960,5750,5750,5750,5750,0
|
|
20230807,141500,332355960,5750,5750,5750,5750,0
|
|
20230807,141400,332355960,5750,5750,5750,5750,0
|
|
20230807,141300,332355960,5750,5750,5750,5750,10
|
|
20230807,141200,332298460,5750,5750,5750,5750,0
|
|
20230807,141100,332298460,5750,5750,5750,5750,0
|
|
20230807,141000,332298460,5750,5750,5750,5750,2
|
|
20230807,140900,332286960,5750,5750,5750,5750,0
|
|
20230807,140800,332286960,5750,5750,5750,5750,0
|
|
20230807,140700,332286960,5750,5750,5750,5750,201
|
|
20230807,140600,331131210,5750,5750,5750,5750,0
|
|
20230807,140500,331131210,5750,5750,5750,5750,889
|
|
20230807,140400,326019460,5780,5780,5780,5780,0
|
|
20230807,140300,326019460,5780,5780,5780,5780,0
|
|
20230807,140200,326019460,5780,5780,5780,5780,0
|
|
20230807,140100,326019460,5780,5780,5780,5780,0
|
|
20230807,140000,326019460,5780,5780,5780,5780,0
|
|
20230807,135900,326019460,5780,5780,5780,5780,0
|
|
20230807,135800,326019460,5780,5780,5780,5780,0
|
|
20230807,135700,326019460,5780,5780,5780,5780,0
|
|
20230807,135600,326019460,5780,5780,5780,5780,2
|
|
20230807,135500,326007900,5780,5780,5780,5780,1
|
|
20230807,135400,326002120,5730,5740,5740,5730,5
|
|
20230807,135300,325973430,5760,5760,5760,5760,0
|
|
20230807,135200,325973430,5760,5760,5760,5760,0
|
|
20230807,135100,325973430,5760,5760,5760,5760,0
|
|
20230807,135000,325973430,5760,5760,5760,5760,11
|
|
20230807,134900,325910070,5760,5760,5760,5760,0
|
|
20230807,134800,325910070,5760,5760,5760,5760,0
|
|
20230807,134700,325910070,5760,5760,5760,5760,0
|
|
20230807,134600,325910070,5760,5760,5760,5760,0
|
|
20230807,134500,325910070,5760,5760,5760,5760,0
|
|
20230807,134400,325910070,5760,5760,5760,5760,0
|
|
20230807,134300,325910070,5760,5760,5760,5760,0
|
|
20230807,134200,325910070,5760,5760,5760,5760,125
|
|
20230807,134100,325190070,5770,5770,5770,5770,0
|
|
20230807,134000,325190070,5770,5770,5770,5770,48
|
|
20230807,133900,324913110,5790,5790,5790,5790,0
|
|
20230807,133800,324913110,5790,5790,5790,5790,0
|
|
20230807,133700,324913110,5790,5790,5790,5790,0
|
|
20230807,133600,324913110,5790,5790,5790,5790,7
|
|
20230807,133500,324872580,5800,5780,5800,5780,313
|
|
20230807,133400,323063260,5780,5760,5780,5760,7
|
|
20230807,133300,323022900,5760,5760,5760,5760,50
|
|
20230807,133200,322734900,5760,5760,5760,5760,50
|
|
20230807,133100,322446900,5760,5760,5760,5760,0
|
|
20230807,133000,322446900,5760,5750,5760,5750,462
|
|
20230807,132900,319786310,5740,5740,5740,5740,0
|
|
20230807,132800,319786310,5740,5740,5740,5740,400
|
|
20230807,132700,317490310,5730,5730,5730,5730,0
|
|
20230807,132600,317490310,5730,5730,5730,5730,294
|
|
20230807,132500,315805690,5730,5730,5730,5730,4
|
|
20230807,132400,315782770,5730,5730,5730,5730,46
|
|
20230807,132300,315519190,5730,5730,5730,5730,517
|
|
20230807,132200,312556780,5740,5760,5760,5740,34
|
|
20230807,132100,312361460,5760,5780,5780,5760,17
|
|
20230807,132000,312263220,5790,5790,5790,5790,0
|
|
20230807,131900,312263220,5790,5790,5790,5790,0
|
|
20230807,131800,312263220,5790,5790,5790,5790,0
|
|
20230807,131700,312263220,5790,5790,5790,5790,103
|
|
20230807,131600,311666850,5800,5800,5810,5800,2001
|
|
20230807,131500,300061040,5800,5800,5800,5800,3
|
|
20230807,131400,300043640,5790,5790,5790,5790,100
|
|
20230807,131300,299464640,5800,5770,5800,5770,1672
|
|
20230807,131200,289791980,5780,5780,5780,5780,2
|
|
20230807,131100,289780420,5780,5780,5780,5780,0
|
|
20230807,131000,289780420,5780,5780,5780,5780,0
|
|
20230807,130900,289780420,5780,5780,5780,5780,1000
|
|
20230807,130800,284000420,5770,5770,5770,5770,246
|
|
20230807,130700,282581000,5750,5750,5750,5750,0
|
|
20230807,130600,282581000,5750,5740,5750,5740,3333
|
|
20230807,130500,263442450,5730,5730,5730,5730,756
|
|
20230807,130400,259110570,5710,5710,5710,5710,0
|
|
20230807,130300,259110570,5710,5710,5710,5710,0
|
|
20230807,130200,259110570,5710,5710,5710,5710,40
|
|
20230807,130100,258882170,5710,5720,5720,5710,276
|
|
20230807,130000,257305210,5720,5720,5720,5720,0
|
|
20230807,125900,257305210,5720,5720,5720,5720,212
|
|
20230807,125800,256092570,5710,5710,5710,5710,0
|
|
20230807,125700,256092570,5710,5710,5710,5710,0
|
|
20230807,125600,256092570,5710,5710,5710,5710,0
|
|
20230807,125500,256092570,5710,5710,5710,5710,0
|
|
20230807,125400,256092570,5710,5710,5710,5710,32
|
|
20230807,125300,255909850,5740,5740,5740,5740,0
|
|
20230807,125200,255909850,5740,5740,5740,5740,0
|
|
20230807,125100,255909850,5740,5740,5740,5740,0
|
|
20230807,125000,255909850,5740,5740,5740,5740,0
|
|
20230807,124900,255909850,5740,5740,5740,5740,0
|
|
20230807,124800,255909850,5740,5740,5740,5740,0
|
|
20230807,124700,255909850,5740,5740,5740,5740,0
|
|
20230807,124600,255909850,5740,5740,5740,5740,0
|
|
20230807,124500,255909850,5740,5740,5740,5740,0
|
|
20230807,124400,255909850,5740,5720,5740,5720,337
|
|
20230807,124300,253979110,5700,5700,5700,5700,100
|
|
20230807,124200,253409110,5700,5700,5700,5700,339
|
|
20230807,124100,251476810,5670,5670,5670,5670,0
|
|
20230807,124000,251476810,5670,5700,5700,5670,681
|
|
20230807,123900,247600970,5710,5710,5710,5710,0
|
|
20230807,123800,247600970,5710,5710,5710,5710,0
|
|
20230807,123700,247600970,5710,5720,5720,5710,195
|
|
20230807,123600,246487510,5710,5710,5710,5710,0
|
|
20230807,123500,246487510,5710,5710,5710,5710,1000
|
|
20230807,123400,240777510,5710,5710,5710,5710,10
|
|
20230807,123300,240720410,5720,5720,5720,5720,0
|
|
20230807,123200,240720410,5720,5720,5720,5720,0
|
|
20230807,123100,240720410,5720,5720,5720,5720,0
|
|
20230807,123000,240720410,5720,5720,5720,5720,0
|
|
20230807,122900,240720410,5720,5720,5720,5720,0
|
|
20230807,122800,240720410,5720,5720,5720,5720,0
|
|
20230807,122700,240720410,5720,5730,5730,5720,146
|
|
20230807,122600,239884010,5750,5750,5750,5750,0
|
|
20230807,122500,239884010,5750,5750,5750,5750,0
|
|
20230807,122400,239884010,5750,5750,5750,5750,2
|
|
20230807,122300,239872510,5730,5730,5730,5730,0
|
|
20230807,122200,239872510,5730,5730,5730,5730,9
|
|
20230807,122100,239820940,5740,5740,5740,5740,0
|
|
20230807,122000,239820940,5740,5750,5750,5740,26
|
|
20230807,121900,239671650,5710,5710,5710,5710,0
|
|
20230807,121800,239671650,5710,5710,5710,5710,0
|
|
20230807,121700,239671650,5710,5710,5710,5710,0
|
|
20230807,121600,239671650,5710,5710,5710,5710,0
|
|
20230807,121500,239671650,5710,5710,5710,5710,0
|
|
20230807,121400,239671650,5710,5710,5710,5710,0
|
|
20230807,121300,239671650,5710,5710,5710,5710,0
|
|
20230807,121200,239671650,5710,5710,5710,5710,0
|
|
20230807,121100,239671650,5710,5710,5710,5710,0
|
|
20230807,121000,239671650,5710,5710,5710,5710,0
|
|
20230807,120900,239671650,5710,5740,5740,5710,112
|
|
20230807,120800,239030860,5740,5740,5740,5740,0
|
|
20230807,120700,239030860,5740,5740,5740,5740,0
|
|
20230807,120600,239030860,5740,5740,5740,5740,0
|
|
20230807,120500,239030860,5740,5740,5740,5740,0
|
|
20230807,120400,239030860,5740,5740,5740,5740,0
|
|
20230807,120300,239030860,5740,5740,5740,5740,0
|
|
20230807,120200,239030860,5740,5740,5740,5740,37
|
|
20230807,120100,238818480,5740,5740,5740,5740,143
|
|
20230807,120000,237997660,5740,5740,5740,5740,1
|
|
20230807,115900,237991920,5750,5750,5750,5750,0
|
|
20230807,115800,237991920,5750,5750,5750,5750,108
|
|
20230807,115700,237370920,5750,5750,5750,5750,8
|
|
20230807,115600,237324920,5740,5740,5740,5740,0
|
|
20230807,115500,237324920,5740,5740,5740,5740,0
|
|
20230807,115400,237324920,5740,5740,5740,5740,0
|
|
20230807,115300,237324920,5740,5740,5740,5740,0
|
|
20230807,115200,237324920,5740,5740,5740,5740,0
|
|
20230807,115100,237324920,5740,5740,5740,5740,2
|
|
20230807,115000,237313440,5730,5730,5730,5730,200
|
|
20230807,114900,236167440,5730,5730,5730,5730,0
|
|
20230807,114800,236167440,5730,5730,5730,5730,671
|
|
20230807,114700,232322610,5710,5710,5710,5710,0
|
|
20230807,114600,232322610,5710,5710,5710,5710,0
|
|
20230807,114500,232322610,5710,5710,5710,5710,0
|
|
20230807,114400,232322610,5710,5710,5710,5710,0
|
|
20230807,114300,232322610,5710,5710,5710,5710,0
|
|
20230807,114200,232322610,5710,5710,5710,5710,12
|
|
20230807,114100,232254090,5730,5730,5730,5730,8
|
|
20230807,114000,232208250,5720,5720,5720,5720,0
|
|
20230807,113900,232208250,5720,5720,5720,5720,0
|
|
20230807,113800,232208250,5720,5720,5720,5720,0
|
|
20230807,113700,232208250,5720,5720,5720,5720,60
|
|
20230807,113600,231865050,5710,5710,5710,5710,0
|
|
20230807,113500,231865050,5710,5710,5710,5710,0
|
|
20230807,113400,231865050,5710,5710,5710,5710,0
|
|
20230807,113300,231865050,5710,5710,5710,5710,0
|
|
20230807,113200,231865050,5710,5710,5710,5710,0
|
|
20230807,113100,231865050,5710,5710,5710,5710,0
|
|
20230807,113000,231865050,5710,5710,5710,5710,100
|
|
20230807,112900,231294050,5710,5710,5710,5710,0
|
|
20230807,112800,231294050,5710,5710,5710,5710,0
|
|
20230807,112700,231294050,5710,5710,5710,5710,302
|
|
20230807,112600,229569630,5710,5710,5710,5710,0
|
|
20230807,112500,229569630,5710,5710,5710,5710,4
|
|
20230807,112400,229546790,5720,5720,5720,5720,22
|
|
20230807,112300,229420950,5710,5710,5710,5710,0
|
|
20230807,112200,229420950,5710,5710,5710,5710,0
|
|
20230807,112100,229420950,5710,5710,5710,5710,80
|
|
20230807,112000,228964150,5710,5710,5710,5710,0
|
|
20230807,111900,228964150,5710,5700,5710,5700,246
|
|
20230807,111800,227561930,5700,5700,5700,5700,1
|
|
20230807,111700,227556230,5680,5680,5680,5680,0
|
|
20230807,111600,227556230,5680,5690,5690,5680,561
|
|
20230807,111500,224368980,5690,5690,5690,5690,11
|
|
20230807,111400,224306390,5690,5690,5690,5690,0
|
|
20230807,111300,224306390,5690,5690,5690,5690,2
|
|
20230807,111200,224295010,5700,5700,5700,5700,6
|
|
20230807,111100,224260810,5700,5700,5700,5700,0
|
|
20230807,111000,224260810,5700,5700,5700,5700,0
|
|
20230807,110900,224260810,5700,5700,5700,5700,0
|
|
20230807,110800,224260810,5700,5700,5700,5700,0
|
|
20230807,110700,224260810,5700,5700,5700,5700,0
|
|
20230807,110600,224260810,5700,5700,5700,5700,0
|
|
20230807,110500,224260810,5700,5700,5700,5700,1
|
|
20230807,110400,224255110,5690,5690,5690,5690,0
|
|
20230807,110300,224255110,5690,5690,5690,5690,0
|
|
20230807,110200,224255110,5690,5690,5690,5690,68
|
|
20230807,110100,223868190,5690,5690,5690,5690,0
|
|
20230807,110000,223868190,5690,5690,5690,5690,0
|
|
20230807,105900,223868190,5690,5690,5690,5690,0
|
|
20230807,105800,223868190,5690,5690,5690,5690,0
|
|
20230807,105700,223868190,5690,5690,5690,5690,9
|
|
20230807,105600,223816980,5690,5690,5690,5690,0
|
|
20230807,105500,223816980,5690,5690,5690,5690,0
|
|
20230807,105400,223816980,5690,5690,5690,5690,0
|
|
20230807,105300,223816980,5690,5690,5690,5690,0
|
|
20230807,105200,223816980,5690,5690,5690,5690,0
|
|
20230807,105100,223816980,5690,5680,5690,5680,45
|
|
20230807,105000,223561320,5680,5680,5680,5680,1
|
|
20230807,104900,223555640,5670,5670,5670,5670,1
|
|
20230807,104800,223549970,5670,5670,5670,5670,0
|
|
20230807,104700,223549970,5670,5670,5670,5670,30
|
|
20230807,104600,223379870,5680,5670,5680,5670,505
|
|
20230807,104500,220516510,5650,5660,5660,5610,3453
|
|
20230807,104400,201082720,5670,5670,5670,5670,0
|
|
20230807,104300,201082720,5670,5670,5670,5670,0
|
|
20230807,104200,201082720,5670,5670,5670,5670,74
|
|
20230807,104100,200663140,5670,5690,5690,5670,93
|
|
20230807,104000,200135780,5690,5690,5690,5690,1
|
|
20230807,103900,200130090,5690,5680,5690,5680,4
|
|
20230807,103800,200107350,5670,5670,5670,5670,166
|
|
20230807,103700,199166130,5670,5690,5690,5620,7514
|
|
20230807,103600,156846730,5690,5690,5690,5690,49
|
|
20230807,103500,156567920,5730,5730,5730,5730,0
|
|
20230807,103400,156567920,5730,5700,5730,5700,153
|
|
20230807,103300,155695790,5740,5740,5740,5740,0
|
|
20230807,103200,155695790,5740,5740,5740,5740,0
|
|
20230807,103100,155695790,5740,5740,5740,5740,0
|
|
20230807,103000,155695790,5740,5740,5740,5740,2
|
|
20230807,102900,155684310,5700,5700,5700,5700,0
|
|
20230807,102800,155684310,5700,5700,5700,5700,0
|
|
20230807,102700,155684310,5700,5700,5700,5700,594
|
|
20230807,102600,152298510,5700,5730,5730,5700,300
|
|
20230807,102500,150586460,5750,5750,5750,5750,0
|
|
20230807,102400,150586460,5750,5750,5750,5750,0
|
|
20230807,102300,150586460,5750,5750,5750,5750,31
|
|
20230807,102200,150408210,5750,5750,5750,5750,0
|
|
20230807,102100,150408210,5750,5750,5750,5750,1
|
|
20230807,102000,150402460,5740,5740,5740,5740,0
|
|
20230807,101900,150402460,5740,5740,5740,5740,0
|
|
20230807,101800,150402460,5740,5760,5760,5740,1093
|
|
20230807,101700,144116470,5780,5780,5780,5780,60
|
|
20230807,101600,143769670,5780,5780,5780,5780,0
|
|
20230807,101500,143769670,5780,5770,5780,5770,117
|
|
20230807,101400,143093590,5780,5780,5780,5780,2
|
|
20230807,101300,143082030,5760,5760,5760,5760,0
|
|
20230807,101200,143082030,5760,5760,5760,5760,1154
|
|
20230807,101100,136434990,5760,5760,5760,5760,0
|
|
20230807,101000,136434990,5760,5760,5760,5760,0
|
|
20230807,100900,136434990,5760,5770,5770,5760,165
|
|
20230807,100800,135483440,5780,5780,5780,5780,204
|
|
20230807,100700,134304320,5790,5790,5790,5790,338
|
|
20230807,100600,132347300,5780,5780,5780,5780,0
|
|
20230807,100500,132347300,5780,5780,5780,5780,1
|
|
20230807,100400,132341520,5790,5780,5790,5780,219
|
|
20230807,100300,131074880,5760,5770,5770,5760,74
|
|
20230807,100200,130647910,5780,5780,5780,5780,0
|
|
20230807,100100,130647910,5780,5770,5780,5770,870
|
|
20230807,100000,125621330,5760,5720,5760,5700,5015
|
|
20230807,095900,96832170,5710,5710,5710,5710,0
|
|
20230807,095800,96832170,5710,5710,5710,5710,0
|
|
20230807,095700,96832170,5710,5710,5710,5710,37
|
|
20230807,095600,96620900,5700,5690,5700,5690,107
|
|
20230807,095500,96011010,5690,5680,5690,5680,5
|
|
20230807,095400,95982600,5650,5650,5650,5650,0
|
|
20230807,095300,95982600,5650,5650,5650,5650,0
|
|
20230807,095200,95982600,5650,5650,5650,5650,104
|
|
20230807,095100,95395000,5640,5640,5640,5640,329
|
|
20230807,095000,93539440,5650,5670,5670,5650,4284
|
|
20230807,094900,69312640,5680,5680,5680,5680,27
|
|
20230807,094800,69159280,5680,5690,5690,5680,197
|
|
20230807,094700,68039830,5720,5720,5720,5720,0
|
|
20230807,094600,68039830,5720,5720,5720,5720,0
|
|
20230807,094500,68039830,5720,5720,5720,5720,4
|
|
20230807,094400,68016950,5690,5690,5690,5690,0
|
|
20230807,094300,68016950,5690,5690,5690,5690,200
|
|
20230807,094200,66878950,5680,5680,5680,5680,0
|
|
20230807,094100,66878950,5680,5700,5700,5670,3001
|
|
20230807,094000,49822770,5730,5730,5730,5730,0
|
|
20230807,093900,49822770,5730,5730,5730,5730,1
|
|
20230807,093800,49817040,5710,5710,5710,5710,116
|
|
20230807,093700,49154680,5710,5730,5730,5710,194
|
|
20230807,093600,48044900,5740,5740,5740,5740,0
|
|
20230807,093500,48044900,5740,5740,5740,5740,21
|
|
20230807,093400,47924360,5720,5720,5720,5720,0
|
|
20230807,093300,47924360,5720,5720,5720,5720,0
|
|
20230807,093200,47924360,5720,5710,5720,5710,787
|
|
20230807,093100,43422890,5710,5710,5710,5710,0
|
|
20230807,093000,43422890,5710,5710,5710,5710,0
|
|
20230807,092900,43422890,5710,5710,5710,5710,0
|
|
20230807,092800,43422890,5710,5710,5710,5710,11
|
|
20230807,092700,43360080,5710,5710,5710,5710,0
|
|
20230807,092600,43360080,5710,5710,5710,5710,23
|
|
20230807,092500,43228750,5700,5700,5700,5700,0
|
|
20230807,092400,43228750,5700,5700,5700,5700,0
|
|
20230807,092300,43228750,5700,5700,5700,5700,0
|
|
20230807,092200,43228750,5700,5710,5710,5700,19
|
|
20230807,092100,43120410,5720,5720,5720,5720,0
|
|
20230807,092000,43120410,5720,5720,5720,5720,1
|
|
20230807,091900,43114690,5730,5730,5730,5730,505
|
|
20230807,091800,40221040,5750,5750,5750,5750,0
|
|
20230807,091700,40221040,5750,5740,5750,5740,5
|
|
20230807,091600,40192320,5730,5730,5730,5730,24
|
|
20230807,091500,40054800,5720,5700,5720,5700,625
|
|
20230807,091400,36490740,5720,5720,5720,5720,0
|
|
20230807,091300,36490740,5720,5710,5720,5710,1569
|
|
20230807,091200,27518950,5720,5720,5720,5720,0
|
|
20230807,091100,27518950,5720,5720,5720,5720,576
|
|
20230807,091000,24224230,5710,5710,5710,5710,2
|
|
20230807,090900,24212810,5700,5700,5700,5700,0
|
|
20230807,090800,24212810,5700,5700,5700,5700,120
|
|
20230807,090700,23528810,5700,5690,5700,5690,756
|
|
20230807,090600,19219680,5690,5690,5690,5690,10
|
|
20230807,090500,19162780,5670,5710,5710,5670,184
|
|
20230807,090400,18119460,5670,5710,5710,5670,100
|
|
20230807,090300,17552060,5710,5710,5710,5710,1
|
|
20230807,090200,17546350,5670,5680,5680,5670,765
|
|
20230807,090100,13205220,5690,5710,5710,5690,912
|
|
20230807,090000,8005420,5710,5710,5710,5710,1402
|