586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184300,271979610,5670,5670,5670,5670,1581
|
|
20230816,184200,271979610,5670,5670,5670,5670,0
|
|
20230816,184100,271979610,5670,5670,5670,5670,0
|
|
20230816,184000,271979610,5670,5670,5670,5670,0
|
|
20230816,183900,271979610,5670,5670,5670,5670,0
|
|
20230816,183800,271979610,5670,5670,5670,5670,0
|
|
20230816,183700,271979610,5670,5670,5670,5670,0
|
|
20230816,183600,271979610,5670,5670,5670,5670,0
|
|
20230816,183500,271979610,5670,5670,5670,5670,0
|
|
20230816,183400,271979610,5670,5670,5670,5670,0
|
|
20230816,183300,271979610,5670,5670,5670,5670,0
|
|
20230816,183200,271979610,5670,5670,5670,5670,0
|
|
20230816,183100,271979610,5670,5670,5670,5670,0
|
|
20230816,183000,271979610,5670,5670,5670,5670,0
|
|
20230816,182900,271979610,5670,5670,5670,5670,0
|
|
20230816,182800,271979610,5670,5670,5670,5670,0
|
|
20230816,182700,271979610,5670,5670,5670,5670,0
|
|
20230816,182600,271979610,5670,5670,5670,5670,0
|
|
20230816,182500,271979610,5670,5670,5670,5670,0
|
|
20230816,182400,271979610,5670,5670,5670,5670,0
|
|
20230816,182300,271979610,5670,5670,5670,5670,0
|
|
20230816,182200,271979610,5670,5670,5670,5670,0
|
|
20230816,182100,271979610,5670,5670,5670,5670,0
|
|
20230816,182000,271979610,5670,5670,5670,5670,0
|
|
20230816,181900,271979610,5670,5670,5670,5670,0
|
|
20230816,181800,271979610,5670,5670,5670,5670,0
|
|
20230816,181700,271979610,5670,5670,5670,5670,0
|
|
20230816,181600,271979610,5670,5670,5670,5670,0
|
|
20230816,181500,271979610,5670,5670,5670,5670,0
|
|
20230816,181400,271979610,5670,5670,5670,5670,0
|
|
20230816,181300,271979610,5670,5670,5670,5670,1581
|
|
20230816,181200,271979610,5670,5670,5670,5670,0
|
|
20230816,181100,271979610,5670,5670,5670,5670,0
|
|
20230816,181000,271979610,5670,5670,5670,5670,0
|
|
20230816,180900,271979610,5670,5670,5670,5670,0
|
|
20230816,180800,271979610,5670,5670,5670,5670,0
|
|
20230816,180700,271979610,5670,5670,5670,5670,0
|
|
20230816,180600,271979610,5670,5670,5670,5670,0
|
|
20230816,180500,271979610,5670,5670,5670,5670,0
|
|
20230816,180400,271979610,5670,5670,5670,5670,0
|
|
20230816,180300,271979610,5670,5670,5670,5670,0
|
|
20230816,180200,271979610,5670,5670,5670,5670,0
|
|
20230816,180100,271979610,5670,5670,5670,5670,0
|
|
20230816,180000,271979610,5670,5670,5670,5670,0
|
|
20230816,175900,271979610,5670,5670,5670,5670,0
|
|
20230816,175800,271979610,5670,5670,5670,5670,0
|
|
20230816,175700,271979610,5670,5670,5670,5670,0
|
|
20230816,175600,271979610,5670,5670,5670,5670,0
|
|
20230816,175500,271979610,5670,5670,5670,5670,0
|
|
20230816,175400,271979610,5670,5670,5670,5670,0
|
|
20230816,175300,271979610,5670,5670,5670,5670,0
|
|
20230816,175200,271979610,5670,5670,5670,5670,0
|
|
20230816,175100,271979610,5670,5670,5670,5670,0
|
|
20230816,175000,271979610,5670,5670,5670,5670,0
|
|
20230816,174900,271979610,5670,5670,5670,5670,0
|
|
20230816,174800,271979610,5670,5670,5670,5670,0
|
|
20230816,174700,271979610,5670,5670,5670,5670,0
|
|
20230816,174600,271979610,5670,5670,5670,5670,0
|
|
20230816,174500,271979610,5670,5670,5670,5670,0
|
|
20230816,174400,271979610,5670,5670,5670,5670,0
|
|
20230816,174300,271979610,5670,5670,5670,5670,1581
|
|
20230816,174200,271979610,5670,5670,5670,5670,0
|
|
20230816,174100,271979610,5670,5670,5670,5670,0
|
|
20230816,174000,271979610,5670,5670,5670,5670,0
|
|
20230816,173900,271979610,5670,5670,5670,5670,0
|
|
20230816,173800,271979610,5670,5670,5670,5670,0
|
|
20230816,173700,271979610,5670,5670,5670,5670,0
|
|
20230816,173600,271979610,5670,5670,5670,5670,0
|
|
20230816,173500,271979610,5670,5670,5670,5670,0
|
|
20230816,173400,271979610,5670,5670,5670,5670,0
|
|
20230816,173300,271979610,5670,5670,5670,5670,0
|
|
20230816,173200,271979610,5670,5670,5670,5670,0
|
|
20230816,173100,271979610,5670,5670,5670,5670,0
|
|
20230816,173000,271979610,5670,5670,5670,5670,0
|
|
20230816,172900,271979610,5670,5670,5670,5670,0
|
|
20230816,172800,271979610,5670,5670,5670,5670,0
|
|
20230816,172700,271979610,5670,5670,5670,5670,0
|
|
20230816,172600,271979610,5670,5670,5670,5670,0
|
|
20230816,172500,271979610,5670,5670,5670,5670,0
|
|
20230816,172400,271979610,5670,5670,5670,5670,0
|
|
20230816,172300,271979610,5670,5670,5670,5670,0
|
|
20230816,172200,271979610,5670,5670,5670,5670,0
|
|
20230816,172100,271979610,5670,5670,5670,5670,0
|
|
20230816,172000,271979610,5670,5670,5670,5670,0
|
|
20230816,171900,271979610,5670,5670,5670,5670,0
|
|
20230816,171800,271979610,5670,5670,5670,5670,0
|
|
20230816,171700,271979610,5670,5670,5670,5670,0
|
|
20230816,171600,271979610,5670,5670,5670,5670,0
|
|
20230816,171500,271979610,5670,5670,5670,5670,0
|
|
20230816,171400,271979610,5670,5670,5670,5670,0
|
|
20230816,171300,271979610,5670,5670,5670,5670,1581
|
|
20230816,171200,271979610,5670,5670,5670,5670,0
|
|
20230816,171100,271979610,5670,5670,5670,5670,0
|
|
20230816,171000,271979610,5670,5670,5670,5670,0
|
|
20230816,170900,271979610,5670,5670,5670,5670,0
|
|
20230816,170800,271979610,5670,5670,5670,5670,0
|
|
20230816,170700,271979610,5670,5670,5670,5670,0
|
|
20230816,170600,271979610,5670,5670,5670,5670,0
|
|
20230816,170500,271979610,5670,5670,5670,5670,0
|
|
20230816,170400,271979610,5670,5670,5670,5670,0
|
|
20230816,170300,271979610,5670,5670,5670,5670,0
|
|
20230816,170200,271979610,5670,5670,5670,5670,0
|
|
20230816,170100,271979610,5670,5670,5670,5670,0
|
|
20230816,170000,271979610,5670,5670,5670,5670,0
|
|
20230816,165900,271979610,5670,5670,5670,5670,0
|
|
20230816,165800,271979610,5670,5670,5670,5670,0
|
|
20230816,165700,271979610,5670,5670,5670,5670,0
|
|
20230816,165600,271979610,5670,5670,5670,5670,0
|
|
20230816,165500,271979610,5670,5670,5670,5670,0
|
|
20230816,165400,271979610,5670,5670,5670,5670,0
|
|
20230816,165300,271979610,5670,5670,5670,5670,0
|
|
20230816,165200,271979610,5670,5670,5670,5670,0
|
|
20230816,165100,271979610,5670,5670,5670,5670,0
|
|
20230816,165000,271979610,5670,5670,5670,5670,0
|
|
20230816,164900,271979610,5670,5670,5670,5670,0
|
|
20230816,164800,271979610,5670,5670,5670,5670,0
|
|
20230816,164700,271979610,5670,5670,5670,5670,0
|
|
20230816,164600,271979610,5670,5670,5670,5670,0
|
|
20230816,164500,271979610,5670,5670,5670,5670,0
|
|
20230816,164400,271979610,5670,5670,5670,5670,0
|
|
20230816,164300,271979610,5670,5670,5670,5670,1581
|
|
20230816,164200,271979610,5670,5670,5670,5670,0
|
|
20230816,164100,271979610,5670,5670,5670,5670,0
|
|
20230816,164000,271979610,5670,5670,5670,5670,0
|
|
20230816,163900,271979610,5670,5670,5670,5670,0
|
|
20230816,163800,271979610,5670,5670,5670,5670,0
|
|
20230816,163700,271979610,5670,5670,5670,5670,0
|
|
20230816,163600,271979610,5670,5670,5670,5670,0
|
|
20230816,163500,271979610,5670,5670,5670,5670,0
|
|
20230816,163400,271979610,5670,5670,5670,5670,0
|
|
20230816,163300,271979610,5670,5670,5670,5670,0
|
|
20230816,163200,271979610,5670,5670,5670,5670,0
|
|
20230816,163100,271979610,5670,5670,5670,5670,0
|
|
20230816,163000,271979610,5670,5670,5670,5670,0
|
|
20230816,162900,271979610,5670,5670,5670,5670,0
|
|
20230816,162800,271979610,5670,5670,5670,5670,0
|
|
20230816,162700,271979610,5670,5670,5670,5670,0
|
|
20230816,162600,271979610,5670,5670,5670,5670,0
|
|
20230816,162500,271979610,5670,5670,5670,5670,0
|
|
20230816,162400,271979610,5670,5670,5670,5670,0
|
|
20230816,162300,271979610,5670,5670,5670,5670,0
|
|
20230816,162200,271979610,5670,5670,5670,5670,0
|
|
20230816,162100,271979610,5670,5670,5670,5670,0
|
|
20230816,162000,271979610,5670,5670,5670,5670,0
|
|
20230816,161900,271979610,5670,5670,5670,5670,0
|
|
20230816,161800,271979610,5670,5670,5670,5670,0
|
|
20230816,161700,271979610,5670,5670,5670,5670,0
|
|
20230816,161600,271979610,5670,5670,5670,5670,0
|
|
20230816,161500,271979610,5670,5670,5670,5670,0
|
|
20230816,161400,271979610,5670,5670,5670,5670,0
|
|
20230816,161300,271979610,5670,5670,5670,5670,1581
|
|
20230816,161200,271979610,5670,5670,5670,5670,0
|
|
20230816,161100,271979610,5670,5670,5670,5670,0
|
|
20230816,161000,271979610,5670,5670,5670,5670,0
|
|
20230816,160900,271979610,5670,5670,5670,5670,0
|
|
20230816,160800,271979610,5670,5670,5670,5670,0
|
|
20230816,160700,271979610,5670,5670,5670,5670,0
|
|
20230816,160600,271979610,5670,5670,5670,5670,0
|
|
20230816,160500,271979610,5670,5670,5670,5670,0
|
|
20230816,160400,271979610,5670,5670,5670,5670,0
|
|
20230816,160300,271979610,5670,5670,5670,5670,0
|
|
20230816,160200,271979610,5670,5670,5670,5670,0
|
|
20230816,160100,271979610,5670,5670,5670,5670,0
|
|
20230816,160000,271979610,5670,5670,5670,5670,0
|
|
20230816,155900,271979610,5670,5670,5670,5670,0
|
|
20230816,155800,271979610,5670,5670,5670,5670,0
|
|
20230816,155700,271979610,5670,5670,5670,5670,0
|
|
20230816,155600,271979610,5670,5670,5670,5670,0
|
|
20230816,155500,271979610,5670,5670,5670,5670,0
|
|
20230816,155400,271979610,5670,5670,5670,5670,0
|
|
20230816,155300,271979610,5670,5670,5670,5670,0
|
|
20230816,155200,271979610,5670,5670,5670,5670,0
|
|
20230816,155100,271979610,5670,5670,5670,5670,0
|
|
20230816,155000,271979610,5670,5670,5670,5670,0
|
|
20230816,154900,271979610,5670,5670,5670,5670,0
|
|
20230816,154800,271979610,5670,5670,5670,5670,0
|
|
20230816,154700,271979610,5670,5670,5670,5670,0
|
|
20230816,154600,271979610,5670,5670,5670,5670,0
|
|
20230816,154500,271979610,5670,5670,5670,5670,0
|
|
20230816,154400,271979610,5670,5670,5670,5670,0
|
|
20230816,154300,271979610,5670,5670,5670,5670,1581
|
|
20230816,154200,271979610,5670,5670,5670,5670,0
|
|
20230816,154100,271979610,5670,5670,5670,5670,0
|
|
20230816,154000,271979610,5670,5670,5670,5670,0
|
|
20230816,153900,271979610,5670,5670,5670,5670,0
|
|
20230816,153800,271979610,5670,5670,5670,5670,0
|
|
20230816,153700,271979610,5670,5670,5670,5670,0
|
|
20230816,153600,271979610,5670,5670,5670,5670,0
|
|
20230816,153500,271979610,5670,5670,5670,5670,0
|
|
20230816,153400,271979610,5670,5670,5670,5670,0
|
|
20230816,153300,271979610,5670,5670,5670,5670,0
|
|
20230816,153200,271979610,5670,5670,5670,5670,0
|
|
20230816,153100,271979610,5670,5670,5670,5670,0
|
|
20230816,153000,271979610,5670,5670,5670,5670,1581
|
|
20230816,152900,263015340,5670,5670,5670,5670,0
|
|
20230816,152800,263015340,5670,5670,5670,5670,0
|
|
20230816,152700,263015340,5670,5670,5670,5670,0
|
|
20230816,152600,263015340,5670,5670,5670,5670,0
|
|
20230816,152500,263015340,5670,5670,5670,5670,0
|
|
20230816,152400,263015340,5670,5670,5670,5670,0
|
|
20230816,152300,263015340,5670,5670,5670,5670,0
|
|
20230816,152200,263015340,5670,5670,5670,5670,0
|
|
20230816,152100,263015340,5670,5670,5670,5670,0
|
|
20230816,152000,263015340,5670,5670,5670,5670,0
|
|
20230816,151900,263015340,5670,5670,5670,5670,0
|
|
20230816,151800,263015340,5670,5670,5670,5670,20
|
|
20230816,151700,262901940,5660,5660,5660,5660,0
|
|
20230816,151600,262901940,5660,5690,5690,5660,1261
|
|
20230816,151500,255762390,5690,5730,5730,5690,1901
|
|
20230816,151400,244944350,5750,5750,5750,5750,0
|
|
20230816,151300,244944350,5750,5750,5750,5750,0
|
|
20230816,151200,244944350,5750,5750,5750,5750,0
|
|
20230816,151100,244944350,5750,5740,5750,5740,46
|
|
20230816,151000,244679910,5740,5740,5740,5740,0
|
|
20230816,150900,244679910,5740,5720,5740,5720,81
|
|
20230816,150800,244215790,5720,5720,5720,5720,91
|
|
20230816,150700,243695270,5710,5710,5710,5710,0
|
|
20230816,150600,243695270,5710,5710,5710,5710,0
|
|
20230816,150500,243695270,5710,5710,5710,5710,0
|
|
20230816,150400,243695270,5710,5710,5710,5710,0
|
|
20230816,150300,243695270,5710,5710,5710,5710,0
|
|
20230816,150200,243695270,5710,5710,5710,5710,0
|
|
20230816,150100,243695270,5710,5710,5710,5710,0
|
|
20230816,150000,243695270,5710,5710,5710,5710,1
|
|
20230816,145900,243689560,5710,5710,5710,5710,1
|
|
20230816,145800,243683850,5710,5720,5720,5710,28
|
|
20230816,145700,243523720,5710,5710,5710,5710,0
|
|
20230816,145600,243523720,5710,5710,5710,5710,59
|
|
20230816,145500,243186830,5690,5690,5690,5690,0
|
|
20230816,145400,243186830,5690,5690,5690,5690,0
|
|
20230816,145300,243186830,5690,5690,5690,5690,0
|
|
20230816,145200,243186830,5690,5690,5690,5690,0
|
|
20230816,145100,243186830,5690,5700,5700,5690,608
|
|
20230816,145000,239727010,5690,5690,5690,5690,0
|
|
20230816,144900,239727010,5690,5690,5690,5690,0
|
|
20230816,144800,239727010,5690,5690,5690,5690,0
|
|
20230816,144700,239727010,5690,5690,5690,5690,0
|
|
20230816,144600,239727010,5690,5690,5690,5690,0
|
|
20230816,144500,239727010,5690,5690,5690,5690,0
|
|
20230816,144400,239727010,5690,5690,5690,5690,0
|
|
20230816,144300,239727010,5690,5690,5690,5690,0
|
|
20230816,144200,239727010,5690,5690,5690,5690,0
|
|
20230816,144100,239727010,5690,5690,5690,5690,0
|
|
20230816,144000,239727010,5690,5690,5690,5690,0
|
|
20230816,143900,239727010,5690,5690,5690,5690,0
|
|
20230816,143800,239727010,5690,5690,5690,5690,0
|
|
20230816,143700,239727010,5690,5690,5690,5690,0
|
|
20230816,143600,239727010,5690,5690,5690,5690,0
|
|
20230816,143500,239727010,5690,5690,5690,5690,0
|
|
20230816,143400,239727010,5690,5690,5690,5690,0
|
|
20230816,143300,239727010,5690,5690,5690,5690,0
|
|
20230816,143200,239727010,5690,5690,5690,5690,0
|
|
20230816,143100,239727010,5690,5690,5690,5690,0
|
|
20230816,143000,239727010,5690,5690,5690,5690,0
|
|
20230816,142900,239727010,5690,5690,5690,5690,0
|
|
20230816,142800,239727010,5690,5690,5690,5690,0
|
|
20230816,142700,239727010,5690,5690,5690,5690,0
|
|
20230816,142600,239727010,5690,5690,5690,5690,0
|
|
20230816,142500,239727010,5690,5690,5690,5690,0
|
|
20230816,142400,239727010,5690,5690,5690,5690,0
|
|
20230816,142300,239727010,5690,5690,5690,5690,0
|
|
20230816,142200,239727010,5690,5690,5690,5690,15
|
|
20230816,142100,239641660,5690,5690,5690,5690,0
|
|
20230816,142000,239641660,5690,5690,5690,5690,0
|
|
20230816,141900,239641660,5690,5690,5690,5690,0
|
|
20230816,141800,239641660,5690,5700,5700,5690,78
|
|
20230816,141700,239197260,5710,5710,5710,5710,0
|
|
20230816,141600,239197260,5710,5710,5710,5710,0
|
|
20230816,141500,239197260,5710,5710,5710,5710,0
|
|
20230816,141400,239197260,5710,5710,5710,5710,0
|
|
20230816,141300,239197260,5710,5710,5710,5710,0
|
|
20230816,141200,239197260,5710,5710,5710,5710,0
|
|
20230816,141100,239197260,5710,5710,5710,5710,0
|
|
20230816,141000,239197260,5710,5710,5710,5710,0
|
|
20230816,140900,239197260,5710,5710,5710,5710,0
|
|
20230816,140800,239197260,5710,5710,5710,5710,0
|
|
20230816,140700,239197260,5710,5710,5710,5710,0
|
|
20230816,140600,239197260,5710,5710,5710,5710,0
|
|
20230816,140500,239197260,5710,5710,5710,5710,0
|
|
20230816,140400,239197260,5710,5710,5710,5710,0
|
|
20230816,140300,239197260,5710,5710,5710,5710,0
|
|
20230816,140200,239197260,5710,5710,5710,5710,0
|
|
20230816,140100,239197260,5710,5710,5710,5710,0
|
|
20230816,140000,239197260,5710,5710,5710,5710,0
|
|
20230816,135900,239197260,5710,5710,5710,5710,0
|
|
20230816,135800,239197260,5710,5710,5710,5710,0
|
|
20230816,135700,239197260,5710,5710,5710,5710,0
|
|
20230816,135600,239197260,5710,5710,5710,5710,0
|
|
20230816,135500,239197260,5710,5710,5710,5710,1
|
|
20230816,135400,239191550,5720,5720,5720,5720,0
|
|
20230816,135300,239191550,5720,5720,5720,5720,0
|
|
20230816,135200,239191550,5720,5720,5720,5720,0
|
|
20230816,135100,239191550,5720,5720,5720,5720,0
|
|
20230816,135000,239191550,5720,5720,5720,5720,190
|
|
20230816,134900,238104750,5720,5720,5720,5720,0
|
|
20230816,134800,238104750,5720,5720,5720,5720,5
|
|
20230816,134700,238076150,5720,5710,5720,5710,155
|
|
20230816,134600,237190700,5720,5720,5720,5720,0
|
|
20230816,134500,237190700,5720,5720,5720,5720,0
|
|
20230816,134400,237190700,5720,5720,5720,5720,0
|
|
20230816,134300,237190700,5720,5720,5720,5720,0
|
|
20230816,134200,237190700,5720,5700,5720,5700,66
|
|
20230816,134100,236813310,5700,5700,5700,5700,0
|
|
20230816,134000,236813310,5700,5700,5700,5700,0
|
|
20230816,133900,236813310,5700,5700,5700,5700,2
|
|
20230816,133800,236801910,5690,5690,5690,5690,145
|
|
20230816,133700,235976860,5690,5690,5690,5690,22
|
|
20230816,133600,235851680,5670,5670,5670,5670,2
|
|
20230816,133500,235840340,5660,5660,5660,5660,0
|
|
20230816,133400,235840340,5660,5660,5660,5660,0
|
|
20230816,133300,235840340,5660,5660,5660,5660,0
|
|
20230816,133200,235840340,5660,5660,5660,5660,0
|
|
20230816,133100,235840340,5660,5660,5660,5660,0
|
|
20230816,133000,235840340,5660,5670,5670,5660,827
|
|
20230816,132900,231151600,5680,5680,5680,5680,0
|
|
20230816,132800,231151600,5680,5680,5680,5680,9
|
|
20230816,132700,231100480,5680,5680,5680,5680,9
|
|
20230816,132600,231049360,5670,5710,5710,5670,2291
|
|
20230816,132500,218009720,5710,5710,5710,5710,0
|
|
20230816,132400,218009720,5710,5710,5710,5710,0
|
|
20230816,132300,218009720,5710,5710,5710,5710,0
|
|
20230816,132200,218009720,5710,5710,5710,5710,0
|
|
20230816,132100,218009720,5710,5710,5710,5710,0
|
|
20230816,132000,218009720,5710,5710,5710,5710,0
|
|
20230816,131900,218009720,5710,5710,5710,5710,0
|
|
20230816,131800,218009720,5710,5710,5710,5710,0
|
|
20230816,131700,218009720,5710,5710,5710,5710,0
|
|
20230816,131600,218009720,5710,5710,5710,5710,126
|
|
20230816,131500,217290260,5710,5710,5710,5710,0
|
|
20230816,131400,217290260,5710,5710,5710,5710,0
|
|
20230816,131300,217290260,5710,5710,5710,5710,0
|
|
20230816,131200,217290260,5710,5710,5710,5710,0
|
|
20230816,131100,217290260,5710,5710,5710,5710,0
|
|
20230816,131000,217290260,5710,5710,5710,5710,0
|
|
20230816,130900,217290260,5710,5710,5710,5710,0
|
|
20230816,130800,217290260,5710,5710,5710,5710,0
|
|
20230816,130700,217290260,5710,5710,5710,5710,0
|
|
20230816,130600,217290260,5710,5710,5710,5710,1
|
|
20230816,130500,217284550,5710,5710,5710,5710,0
|
|
20230816,130400,217284550,5710,5710,5710,5710,0
|
|
20230816,130300,217284550,5710,5710,5710,5710,0
|
|
20230816,130200,217284550,5710,5710,5710,5710,0
|
|
20230816,130100,217284550,5710,5710,5710,5710,0
|
|
20230816,130000,217284550,5710,5710,5710,5710,0
|
|
20230816,125900,217284550,5710,5710,5710,5710,0
|
|
20230816,125800,217284550,5710,5710,5710,5710,0
|
|
20230816,125700,217284550,5710,5710,5710,5710,0
|
|
20230816,125600,217284550,5710,5710,5710,5710,0
|
|
20230816,125500,217284550,5710,5710,5710,5710,0
|
|
20230816,125400,217284550,5710,5710,5710,5710,0
|
|
20230816,125300,217284550,5710,5710,5710,5710,0
|
|
20230816,125200,217284550,5710,5710,5710,5710,1
|
|
20230816,125100,217278840,5710,5710,5710,5710,0
|
|
20230816,125000,217278840,5710,5710,5710,5710,74
|
|
20230816,124900,216856300,5710,5710,5710,5710,0
|
|
20230816,124800,216856300,5710,5710,5710,5710,0
|
|
20230816,124700,216856300,5710,5710,5710,5710,0
|
|
20230816,124600,216856300,5710,5710,5710,5710,30
|
|
20230816,124500,216685000,5710,5710,5710,5710,410
|
|
20230816,124400,214343900,5720,5720,5720,5720,249
|
|
20230816,124300,212919620,5730,5730,5730,5730,0
|
|
20230816,124200,212919620,5730,5730,5730,5730,0
|
|
20230816,124100,212919620,5730,5730,5730,5730,0
|
|
20230816,124000,212919620,5730,5720,5730,5720,13
|
|
20230816,123900,212845150,5700,5700,5700,5700,0
|
|
20230816,123800,212845150,5700,5700,5700,5700,0
|
|
20230816,123700,212845150,5700,5700,5700,5700,194
|
|
20230816,123600,211739350,5700,5700,5700,5700,0
|
|
20230816,123500,211739350,5700,5700,5700,5700,0
|
|
20230816,123400,211739350,5700,5700,5700,5700,11
|
|
20230816,123300,211676650,5700,5710,5710,5700,255
|
|
20230816,123200,210222800,5710,5710,5710,5710,0
|
|
20230816,123100,210222800,5710,5710,5710,5710,0
|
|
20230816,123000,210222800,5710,5710,5710,5710,0
|
|
20230816,122900,210222800,5710,5710,5710,5710,0
|
|
20230816,122800,210222800,5710,5710,5710,5710,0
|
|
20230816,122700,210222800,5710,5710,5710,5710,0
|
|
20230816,122600,210222800,5710,5710,5710,5710,0
|
|
20230816,122500,210222800,5710,5710,5710,5710,0
|
|
20230816,122400,210222800,5710,5710,5710,5710,0
|
|
20230816,122300,210222800,5710,5710,5710,5710,0
|
|
20230816,122200,210222800,5710,5710,5710,5710,0
|
|
20230816,122100,210222800,5710,5710,5710,5710,0
|
|
20230816,122000,210222800,5710,5710,5710,5710,0
|
|
20230816,121900,210222800,5710,5710,5710,5710,0
|
|
20230816,121800,210222800,5710,5710,5710,5710,0
|
|
20230816,121700,210222800,5710,5710,5710,5710,0
|
|
20230816,121600,210222800,5710,5710,5710,5710,369
|
|
20230816,121500,208115810,5710,5710,5710,5710,0
|
|
20230816,121400,208115810,5710,5700,5710,5700,715
|
|
20230816,121300,204036270,5700,5700,5700,5700,0
|
|
20230816,121200,204036270,5700,5700,5700,5700,0
|
|
20230816,121100,204036270,5700,5700,5700,5700,0
|
|
20230816,121000,204036270,5700,5700,5700,5700,0
|
|
20230816,120900,204036270,5700,5700,5700,5700,439
|
|
20230816,120800,201533970,5700,5700,5700,5700,0
|
|
20230816,120700,201533970,5700,5700,5700,5700,0
|
|
20230816,120600,201533970,5700,5700,5700,5700,0
|
|
20230816,120500,201533970,5700,5700,5700,5700,0
|
|
20230816,120400,201533970,5700,5700,5700,5700,0
|
|
20230816,120300,201533970,5700,5700,5700,5700,0
|
|
20230816,120200,201533970,5700,5700,5700,5700,0
|
|
20230816,120100,201533970,5700,5700,5700,5700,0
|
|
20230816,120000,201533970,5700,5700,5700,5700,0
|
|
20230816,115900,201533970,5700,5700,5700,5700,0
|
|
20230816,115800,201533970,5700,5700,5700,5700,0
|
|
20230816,115700,201533970,5700,5700,5700,5700,0
|
|
20230816,115600,201533970,5700,5700,5700,5700,0
|
|
20230816,115500,201533970,5700,5700,5700,5700,0
|
|
20230816,115400,201533970,5700,5700,5700,5700,0
|
|
20230816,115300,201533970,5700,5700,5700,5700,0
|
|
20230816,115200,201533970,5700,5700,5700,5700,0
|
|
20230816,115100,201533970,5700,5700,5700,5700,20
|
|
20230816,115000,201419970,5700,5700,5700,5700,203
|
|
20230816,114900,200262870,5700,5700,5700,5700,365
|
|
20230816,114800,198182370,5700,5700,5700,5700,0
|
|
20230816,114700,198182370,5700,5700,5700,5700,0
|
|
20230816,114600,198182370,5700,5700,5700,5700,0
|
|
20230816,114500,198182370,5700,5700,5700,5700,0
|
|
20230816,114400,198182370,5700,5700,5700,5700,0
|
|
20230816,114300,198182370,5700,5700,5700,5700,49
|
|
20230816,114200,197903070,5700,5700,5700,5700,0
|
|
20230816,114100,197903070,5700,5700,5700,5700,0
|
|
20230816,114000,197903070,5700,5700,5700,5700,500
|
|
20230816,113900,195053070,5700,5700,5700,5700,0
|
|
20230816,113800,195053070,5700,5700,5700,5700,0
|
|
20230816,113700,195053070,5700,5700,5700,5700,0
|
|
20230816,113600,195053070,5700,5700,5700,5700,0
|
|
20230816,113500,195053070,5700,5700,5700,5700,0
|
|
20230816,113400,195053070,5700,5720,5720,5700,793
|
|
20230816,113300,190531820,5720,5720,5720,5720,0
|
|
20230816,113200,190531820,5720,5720,5720,5720,0
|
|
20230816,113100,190531820,5720,5720,5720,5720,0
|
|
20230816,113000,190531820,5720,5720,5720,5720,0
|
|
20230816,112900,190531820,5720,5720,5720,5720,0
|
|
20230816,112800,190531820,5720,5720,5720,5720,0
|
|
20230816,112700,190531820,5720,5720,5720,5720,0
|
|
20230816,112600,190531820,5720,5720,5720,5720,0
|
|
20230816,112500,190531820,5720,5720,5720,5720,0
|
|
20230816,112400,190531820,5720,5720,5720,5720,0
|
|
20230816,112300,190531820,5720,5720,5720,5720,0
|
|
20230816,112200,190531820,5720,5720,5720,5720,0
|
|
20230816,112100,190531820,5720,5720,5720,5720,0
|
|
20230816,112000,190531820,5720,5720,5720,5720,0
|
|
20230816,111900,190531820,5720,5720,5720,5720,0
|
|
20230816,111800,190531820,5720,5720,5720,5720,2
|
|
20230816,111700,190520380,5710,5700,5710,5700,549
|
|
20230816,111600,187389280,5680,5690,5690,5680,773
|
|
20230816,111500,182998440,5670,5700,5700,5670,2073
|
|
20230816,111400,171218030,5700,5720,5720,5700,1596
|
|
20230816,111300,162112600,5730,5730,5730,5730,0
|
|
20230816,111200,162112600,5730,5730,5730,5730,0
|
|
20230816,111100,162112600,5730,5730,5730,5730,0
|
|
20230816,111000,162112600,5730,5730,5730,5730,1
|
|
20230816,110900,162106870,5730,5730,5730,5730,0
|
|
20230816,110800,162106870,5730,5730,5730,5730,0
|
|
20230816,110700,162106870,5730,5730,5730,5730,1
|
|
20230816,110600,162101140,5710,5730,5730,5710,160
|
|
20230816,110500,161187120,5720,5720,5720,5720,2
|
|
20230816,110400,161175680,5700,5750,5750,5700,3598
|
|
20230816,110300,140575830,5740,5740,5740,5740,0
|
|
20230816,110200,140575830,5740,5740,5740,5740,0
|
|
20230816,110100,140575830,5740,5750,5750,5740,600
|
|
20230816,110000,137128940,5750,5750,5750,5750,0
|
|
20230816,105900,137128940,5750,5750,5750,5750,1
|
|
20230816,105800,137123190,5760,5760,5760,5760,0
|
|
20230816,105700,137123190,5760,5760,5760,5760,52
|
|
20230816,105600,136823670,5750,5750,5750,5750,0
|
|
20230816,105500,136823670,5750,5750,5750,5750,183
|
|
20230816,105400,135771420,5750,5750,5750,5750,0
|
|
20230816,105300,135771420,5750,5750,5750,5750,0
|
|
20230816,105200,135771420,5750,5750,5750,5750,0
|
|
20230816,105100,135771420,5750,5750,5750,5750,0
|
|
20230816,105000,135771420,5750,5750,5750,5750,0
|
|
20230816,104900,135771420,5750,5750,5750,5750,0
|
|
20230816,104800,135771420,5750,5750,5750,5750,0
|
|
20230816,104700,135771420,5750,5750,5750,5750,0
|
|
20230816,104600,135771420,5750,5750,5750,5750,0
|
|
20230816,104500,135771420,5750,5750,5750,5750,0
|
|
20230816,104400,135771420,5750,5750,5750,5750,0
|
|
20230816,104300,135771420,5750,5750,5750,5750,0
|
|
20230816,104200,135771420,5750,5750,5750,5750,0
|
|
20230816,104100,135771420,5750,5750,5750,5750,0
|
|
20230816,104000,135771420,5750,5750,5750,5750,0
|
|
20230816,103900,135771420,5750,5750,5750,5750,0
|
|
20230816,103800,135771420,5750,5750,5750,5750,0
|
|
20230816,103700,135771420,5750,5750,5750,5750,0
|
|
20230816,103600,135771420,5750,5750,5750,5750,0
|
|
20230816,103500,135771420,5750,5750,5750,5750,0
|
|
20230816,103400,135771420,5750,5750,5750,5750,0
|
|
20230816,103300,135771420,5750,5750,5750,5750,0
|
|
20230816,103200,135771420,5750,5750,5750,5750,0
|
|
20230816,103100,135771420,5750,5750,5750,5750,0
|
|
20230816,103000,135771420,5750,5750,5750,5750,0
|
|
20230816,102900,135771420,5750,5740,5750,5740,4
|
|
20230816,102800,135748440,5730,5730,5730,5730,369
|
|
20230816,102700,133634070,5700,5700,5700,5700,0
|
|
20230816,102600,133634070,5700,5700,5700,5700,0
|
|
20230816,102500,133634070,5700,5700,5700,5700,0
|
|
20230816,102400,133634070,5700,5700,5700,5700,0
|
|
20230816,102300,133634070,5700,5700,5700,5700,758
|
|
20230816,102200,129313470,5700,5700,5700,5700,0
|
|
20230816,102100,129313470,5700,5700,5700,5700,0
|
|
20230816,102000,129313470,5700,5700,5700,5700,16
|
|
20230816,101900,129222270,5700,5700,5700,5700,0
|
|
20230816,101800,129222270,5700,5700,5700,5700,0
|
|
20230816,101700,129222270,5700,5700,5700,5700,0
|
|
20230816,101600,129222270,5700,5700,5700,5700,0
|
|
20230816,101500,129222270,5700,5700,5700,5700,0
|
|
20230816,101400,129222270,5700,5700,5700,5700,0
|
|
20230816,101300,129222270,5700,5700,5700,5700,0
|
|
20230816,101200,129222270,5700,5700,5700,5700,0
|
|
20230816,101100,129222270,5700,5700,5700,5700,0
|
|
20230816,101000,129222270,5700,5700,5700,5700,0
|
|
20230816,100900,129222270,5700,5700,5700,5700,112
|
|
20230816,100800,128583870,5690,5690,5690,5690,0
|
|
20230816,100700,128583870,5690,5690,5690,5690,0
|
|
20230816,100600,128583870,5690,5690,5690,5690,0
|
|
20230816,100500,128583870,5690,5690,5690,5690,0
|
|
20230816,100400,128583870,5690,5690,5690,5690,0
|
|
20230816,100300,128583870,5690,5730,5730,5690,3551
|
|
20230816,100200,108325290,5740,5740,5740,5740,0
|
|
20230816,100100,108325290,5740,5740,5740,5740,0
|
|
20230816,100000,108325290,5740,5740,5740,5740,521
|
|
20230816,095900,105334750,5740,5740,5740,5740,0
|
|
20230816,095800,105334750,5740,5740,5740,5740,0
|
|
20230816,095700,105334750,5740,5740,5740,5740,0
|
|
20230816,095600,105334750,5740,5740,5740,5740,0
|
|
20230816,095500,105334750,5740,5740,5740,5740,0
|
|
20230816,095400,105334750,5740,5740,5740,5740,12
|
|
20230816,095300,105265870,5740,5740,5740,5740,18
|
|
20230816,095200,105162550,5720,5740,5740,5720,751
|
|
20230816,095100,100863230,5740,5740,5740,5740,0
|
|
20230816,095000,100863230,5740,5770,5770,5730,5245
|
|
20230816,094900,70714880,5760,5760,5760,5760,61
|
|
20230816,094800,70363520,5760,5760,5760,5760,0
|
|
20230816,094700,70363520,5760,5770,5770,5760,1000
|
|
20230816,094600,64596620,5770,5800,5800,5770,3972
|
|
20230816,094500,41634470,5810,5810,5810,5810,0
|
|
20230816,094400,41634470,5810,5810,5810,5810,0
|
|
20230816,094300,41634470,5810,5810,5810,5810,0
|
|
20230816,094200,41634470,5810,5810,5810,5810,0
|
|
20230816,094100,41634470,5810,5810,5810,5810,20
|
|
20230816,094000,41518270,5810,5810,5810,5810,3
|
|
20230816,093900,41500840,5810,5810,5810,5810,80
|
|
20230816,093800,41036040,5810,5810,5810,5810,0
|
|
20230816,093700,41036040,5810,5810,5810,5810,0
|
|
20230816,093600,41036040,5810,5810,5810,5810,0
|
|
20230816,093500,41036040,5810,5820,5820,5810,1000
|
|
20230816,093400,35226030,5840,5840,5840,5840,0
|
|
20230816,093300,35226030,5840,5840,5840,5840,0
|
|
20230816,093200,35226030,5840,5840,5840,5840,2
|
|
20230816,093100,35214350,5820,5820,5820,5820,0
|
|
20230816,093000,35214350,5820,5820,5820,5820,0
|
|
20230816,092900,35214350,5820,5820,5820,5820,0
|
|
20230816,092800,35214350,5820,5820,5820,5820,0
|
|
20230816,092700,35214350,5820,5820,5820,5820,0
|
|
20230816,092600,35214350,5820,5820,5820,5820,0
|
|
20230816,092500,35214350,5820,5820,5820,5820,0
|
|
20230816,092400,35214350,5820,5820,5820,5820,1164
|
|
20230816,092300,28439870,5860,5860,5860,5860,0
|
|
20230816,092200,28439870,5860,5860,5860,5860,0
|
|
20230816,092100,28439870,5860,5860,5860,5860,0
|
|
20230816,092000,28439870,5860,5860,5860,5860,0
|
|
20230816,091900,28439870,5860,5860,5860,5860,0
|
|
20230816,091800,28439870,5860,5860,5860,5860,0
|
|
20230816,091700,28439870,5860,5860,5860,5860,0
|
|
20230816,091600,28439870,5860,5840,5860,5840,331
|
|
20230816,091500,26500830,5830,5830,5830,5830,0
|
|
20230816,091400,26500830,5830,5830,5830,5830,0
|
|
20230816,091300,26500830,5830,5830,5830,5830,0
|
|
20230816,091200,26500830,5830,5830,5830,5830,573
|
|
20230816,091100,23160240,5820,5820,5820,5820,0
|
|
20230816,091000,23160240,5820,5820,5820,5820,0
|
|
20230816,090900,23160240,5820,5820,5820,5820,0
|
|
20230816,090800,23160240,5820,5820,5820,5820,0
|
|
20230816,090700,23160240,5820,5820,5820,5820,0
|
|
20230816,090600,23160240,5820,5820,5820,5820,0
|
|
20230816,090500,23160240,5820,5820,5820,5820,0
|
|
20230816,090400,23160240,5820,5820,5820,5820,0
|
|
20230816,090300,23160240,5820,5820,5820,5820,38
|
|
20230816,090200,22939080,5820,5840,5840,5820,3299
|
|
20230816,090100,3722580,5840,5840,5840,5840,80
|
|
20230816,090000,3255380,5870,5840,5870,5840,557
|