636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193300,303326470,5060,5060,5060,5060,1180
|
|
20230802,193200,303326470,5060,5060,5060,5060,0
|
|
20230802,193100,303326470,5060,5060,5060,5060,0
|
|
20230802,193000,303326470,5060,5060,5060,5060,0
|
|
20230802,192900,303326470,5060,5060,5060,5060,0
|
|
20230802,192800,303326470,5060,5060,5060,5060,0
|
|
20230802,192700,303326470,5060,5060,5060,5060,0
|
|
20230802,192600,303326470,5060,5060,5060,5060,0
|
|
20230802,192500,303326470,5060,5060,5060,5060,0
|
|
20230802,192400,303326470,5060,5060,5060,5060,0
|
|
20230802,192300,303326470,5060,5060,5060,5060,0
|
|
20230802,192200,303326470,5060,5060,5060,5060,0
|
|
20230802,192100,303326470,5060,5060,5060,5060,0
|
|
20230802,192000,303326470,5060,5060,5060,5060,0
|
|
20230802,191900,303326470,5060,5060,5060,5060,0
|
|
20230802,191800,303326470,5060,5060,5060,5060,0
|
|
20230802,191700,303326470,5060,5060,5060,5060,0
|
|
20230802,191600,303326470,5060,5060,5060,5060,0
|
|
20230802,191500,303326470,5060,5060,5060,5060,0
|
|
20230802,191400,303326470,5060,5060,5060,5060,0
|
|
20230802,191300,303326470,5060,5060,5060,5060,0
|
|
20230802,191200,303326470,5060,5060,5060,5060,0
|
|
20230802,191100,303326470,5060,5060,5060,5060,0
|
|
20230802,191000,303326470,5060,5060,5060,5060,0
|
|
20230802,190900,303326470,5060,5060,5060,5060,0
|
|
20230802,190800,303326470,5060,5060,5060,5060,0
|
|
20230802,190700,303326470,5060,5060,5060,5060,0
|
|
20230802,190600,303326470,5060,5060,5060,5060,0
|
|
20230802,190500,303326470,5060,5060,5060,5060,0
|
|
20230802,190400,303326470,5060,5060,5060,5060,0
|
|
20230802,190300,303326470,5060,5060,5060,5060,1180
|
|
20230802,190200,303326470,5060,5060,5060,5060,0
|
|
20230802,190100,303326470,5060,5060,5060,5060,0
|
|
20230802,190000,303326470,5060,5060,5060,5060,0
|
|
20230802,185900,303326470,5060,5060,5060,5060,0
|
|
20230802,185800,303326470,5060,5060,5060,5060,0
|
|
20230802,185700,303326470,5060,5060,5060,5060,0
|
|
20230802,185600,303326470,5060,5060,5060,5060,0
|
|
20230802,185500,303326470,5060,5060,5060,5060,0
|
|
20230802,185400,303326470,5060,5060,5060,5060,0
|
|
20230802,185300,303326470,5060,5060,5060,5060,0
|
|
20230802,185200,303326470,5060,5060,5060,5060,0
|
|
20230802,185100,303326470,5060,5060,5060,5060,0
|
|
20230802,185000,303326470,5060,5060,5060,5060,0
|
|
20230802,184900,303326470,5060,5060,5060,5060,0
|
|
20230802,184800,303326470,5060,5060,5060,5060,0
|
|
20230802,184700,303326470,5060,5060,5060,5060,0
|
|
20230802,184600,303326470,5060,5060,5060,5060,0
|
|
20230802,184500,303326470,5060,5060,5060,5060,0
|
|
20230802,184400,303326470,5060,5060,5060,5060,0
|
|
20230802,184300,303326470,5060,5060,5060,5060,0
|
|
20230802,184200,303326470,5060,5060,5060,5060,0
|
|
20230802,184100,303326470,5060,5060,5060,5060,0
|
|
20230802,184000,303326470,5060,5060,5060,5060,0
|
|
20230802,183900,303326470,5060,5060,5060,5060,0
|
|
20230802,183800,303326470,5060,5060,5060,5060,0
|
|
20230802,183700,303326470,5060,5060,5060,5060,0
|
|
20230802,183600,303326470,5060,5060,5060,5060,0
|
|
20230802,183500,303326470,5060,5060,5060,5060,0
|
|
20230802,183400,303326470,5060,5060,5060,5060,0
|
|
20230802,183300,303326470,5060,5060,5060,5060,1180
|
|
20230802,183200,303326470,5060,5060,5060,5060,0
|
|
20230802,183100,303326470,5060,5060,5060,5060,0
|
|
20230802,183000,303326470,5060,5060,5060,5060,0
|
|
20230802,182900,303326470,5060,5060,5060,5060,0
|
|
20230802,182800,303326470,5060,5060,5060,5060,0
|
|
20230802,182700,303326470,5060,5060,5060,5060,0
|
|
20230802,182600,303326470,5060,5060,5060,5060,0
|
|
20230802,182500,303326470,5060,5060,5060,5060,0
|
|
20230802,182400,303326470,5060,5060,5060,5060,0
|
|
20230802,182300,303326470,5060,5060,5060,5060,0
|
|
20230802,182200,303326470,5060,5060,5060,5060,0
|
|
20230802,182100,303326470,5060,5060,5060,5060,0
|
|
20230802,182000,303326470,5060,5060,5060,5060,0
|
|
20230802,181900,303326470,5060,5060,5060,5060,0
|
|
20230802,181800,303326470,5060,5060,5060,5060,0
|
|
20230802,181700,303326470,5060,5060,5060,5060,0
|
|
20230802,181600,303326470,5060,5060,5060,5060,0
|
|
20230802,181500,303326470,5060,5060,5060,5060,0
|
|
20230802,181400,303326470,5060,5060,5060,5060,0
|
|
20230802,181300,303326470,5060,5060,5060,5060,0
|
|
20230802,181200,303326470,5060,5060,5060,5060,0
|
|
20230802,181100,303326470,5060,5060,5060,5060,0
|
|
20230802,181000,303326470,5060,5060,5060,5060,0
|
|
20230802,180900,303326470,5060,5060,5060,5060,0
|
|
20230802,180800,303326470,5060,5060,5060,5060,0
|
|
20230802,180700,303326470,5060,5060,5060,5060,0
|
|
20230802,180600,303326470,5060,5060,5060,5060,0
|
|
20230802,180500,303326470,5060,5060,5060,5060,0
|
|
20230802,180400,303326470,5060,5060,5060,5060,0
|
|
20230802,180300,303326470,5060,5060,5060,5060,1180
|
|
20230802,180200,303326470,5060,5060,5060,5060,0
|
|
20230802,180100,303326470,5060,5060,5060,5060,0
|
|
20230802,180000,303326470,5060,5060,5060,5060,0
|
|
20230802,175900,303326470,5060,5060,5060,5060,0
|
|
20230802,175800,303326470,5060,5060,5060,5060,0
|
|
20230802,175700,303326470,5060,5060,5060,5060,0
|
|
20230802,175600,303326470,5060,5060,5060,5060,0
|
|
20230802,175500,303326470,5060,5060,5060,5060,0
|
|
20230802,175400,303326470,5060,5060,5060,5060,0
|
|
20230802,175300,303326470,5060,5060,5060,5060,0
|
|
20230802,175200,303326470,5060,5060,5060,5060,0
|
|
20230802,175100,303326470,5060,5060,5060,5060,0
|
|
20230802,175000,303326470,5060,5060,5060,5060,0
|
|
20230802,174900,303326470,5060,5060,5060,5060,0
|
|
20230802,174800,303326470,5060,5060,5060,5060,0
|
|
20230802,174700,303326470,5060,5060,5060,5060,0
|
|
20230802,174600,303326470,5060,5060,5060,5060,0
|
|
20230802,174500,303326470,5060,5060,5060,5060,0
|
|
20230802,174400,303326470,5060,5060,5060,5060,0
|
|
20230802,174300,303326470,5060,5060,5060,5060,0
|
|
20230802,174200,303326470,5060,5060,5060,5060,0
|
|
20230802,174100,303326470,5060,5060,5060,5060,0
|
|
20230802,174000,303326470,5060,5060,5060,5060,0
|
|
20230802,173900,303326470,5060,5060,5060,5060,0
|
|
20230802,173800,303326470,5060,5060,5060,5060,0
|
|
20230802,173700,303326470,5060,5060,5060,5060,0
|
|
20230802,173600,303326470,5060,5060,5060,5060,0
|
|
20230802,173500,303326470,5060,5060,5060,5060,0
|
|
20230802,173400,303326470,5060,5060,5060,5060,0
|
|
20230802,173300,303326470,5060,5060,5060,5060,1180
|
|
20230802,173200,303326470,5060,5060,5060,5060,0
|
|
20230802,173100,303326470,5060,5060,5060,5060,0
|
|
20230802,173000,303326470,5060,5060,5060,5060,0
|
|
20230802,172900,303326470,5060,5060,5060,5060,0
|
|
20230802,172800,303326470,5060,5060,5060,5060,0
|
|
20230802,172700,303326470,5060,5060,5060,5060,0
|
|
20230802,172600,303326470,5060,5060,5060,5060,0
|
|
20230802,172500,303326470,5060,5060,5060,5060,0
|
|
20230802,172400,303326470,5060,5060,5060,5060,0
|
|
20230802,172300,303326470,5060,5060,5060,5060,0
|
|
20230802,172200,303326470,5060,5060,5060,5060,0
|
|
20230802,172100,303326470,5060,5060,5060,5060,0
|
|
20230802,172000,303326470,5060,5060,5060,5060,0
|
|
20230802,171900,303326470,5060,5060,5060,5060,0
|
|
20230802,171800,303326470,5060,5060,5060,5060,0
|
|
20230802,171700,303326470,5060,5060,5060,5060,0
|
|
20230802,171600,303326470,5060,5060,5060,5060,0
|
|
20230802,171500,303326470,5060,5060,5060,5060,0
|
|
20230802,171400,303326470,5060,5060,5060,5060,0
|
|
20230802,171300,303326470,5060,5060,5060,5060,0
|
|
20230802,171200,303326470,5060,5060,5060,5060,0
|
|
20230802,171100,303326470,5060,5060,5060,5060,0
|
|
20230802,171000,303326470,5060,5060,5060,5060,0
|
|
20230802,170900,303326470,5060,5060,5060,5060,0
|
|
20230802,170800,303326470,5060,5060,5060,5060,0
|
|
20230802,170700,303326470,5060,5060,5060,5060,0
|
|
20230802,170600,303326470,5060,5060,5060,5060,0
|
|
20230802,170500,303326470,5060,5060,5060,5060,0
|
|
20230802,170400,303326470,5060,5060,5060,5060,0
|
|
20230802,170300,303326470,5060,5060,5060,5060,1180
|
|
20230802,170200,303326470,5060,5060,5060,5060,0
|
|
20230802,170100,303326470,5060,5060,5060,5060,0
|
|
20230802,170000,303326470,5060,5060,5060,5060,0
|
|
20230802,165900,303326470,5060,5060,5060,5060,0
|
|
20230802,165800,303326470,5060,5060,5060,5060,0
|
|
20230802,165700,303326470,5060,5060,5060,5060,0
|
|
20230802,165600,303326470,5060,5060,5060,5060,0
|
|
20230802,165500,303326470,5060,5060,5060,5060,0
|
|
20230802,165400,303326470,5060,5060,5060,5060,0
|
|
20230802,165300,303326470,5060,5060,5060,5060,0
|
|
20230802,165200,303326470,5060,5060,5060,5060,0
|
|
20230802,165100,303326470,5060,5060,5060,5060,0
|
|
20230802,165000,303326470,5060,5060,5060,5060,0
|
|
20230802,164900,303326470,5060,5060,5060,5060,0
|
|
20230802,164800,303326470,5060,5060,5060,5060,0
|
|
20230802,164700,303326470,5060,5060,5060,5060,0
|
|
20230802,164600,303326470,5060,5060,5060,5060,0
|
|
20230802,164500,303326470,5060,5060,5060,5060,0
|
|
20230802,164400,303326470,5060,5060,5060,5060,0
|
|
20230802,164300,303326470,5060,5060,5060,5060,0
|
|
20230802,164200,303326470,5060,5060,5060,5060,0
|
|
20230802,164100,303326470,5060,5060,5060,5060,0
|
|
20230802,164000,303326470,5060,5060,5060,5060,0
|
|
20230802,163900,303326470,5060,5060,5060,5060,0
|
|
20230802,163800,303326470,5060,5060,5060,5060,0
|
|
20230802,163700,303326470,5060,5060,5060,5060,0
|
|
20230802,163600,303326470,5060,5060,5060,5060,0
|
|
20230802,163500,303326470,5060,5060,5060,5060,0
|
|
20230802,163400,303326470,5060,5060,5060,5060,0
|
|
20230802,163300,303326470,5060,5060,5060,5060,1180
|
|
20230802,163200,303326470,5060,5060,5060,5060,0
|
|
20230802,163100,303326470,5060,5060,5060,5060,0
|
|
20230802,163000,303326470,5060,5060,5060,5060,0
|
|
20230802,162900,303326470,5060,5060,5060,5060,0
|
|
20230802,162800,303326470,5060,5060,5060,5060,0
|
|
20230802,162700,303326470,5060,5060,5060,5060,0
|
|
20230802,162600,303326470,5060,5060,5060,5060,0
|
|
20230802,162500,303326470,5060,5060,5060,5060,0
|
|
20230802,162400,303326470,5060,5060,5060,5060,0
|
|
20230802,162300,303326470,5060,5060,5060,5060,0
|
|
20230802,162200,303326470,5060,5060,5060,5060,0
|
|
20230802,162100,303326470,5060,5060,5060,5060,0
|
|
20230802,162000,303326470,5060,5060,5060,5060,0
|
|
20230802,161900,303326470,5060,5060,5060,5060,0
|
|
20230802,161800,303326470,5060,5060,5060,5060,0
|
|
20230802,161700,303326470,5060,5060,5060,5060,0
|
|
20230802,161600,303326470,5060,5060,5060,5060,0
|
|
20230802,161500,303326470,5060,5060,5060,5060,0
|
|
20230802,161400,303326470,5060,5060,5060,5060,0
|
|
20230802,161300,303326470,5060,5060,5060,5060,0
|
|
20230802,161200,303326470,5060,5060,5060,5060,0
|
|
20230802,161100,303326470,5060,5060,5060,5060,0
|
|
20230802,161000,303326470,5060,5060,5060,5060,0
|
|
20230802,160900,303326470,5060,5060,5060,5060,0
|
|
20230802,160800,303326470,5060,5060,5060,5060,0
|
|
20230802,160700,303326470,5060,5060,5060,5060,0
|
|
20230802,160600,303326470,5060,5060,5060,5060,0
|
|
20230802,160500,303326470,5060,5060,5060,5060,0
|
|
20230802,160400,303326470,5060,5060,5060,5060,0
|
|
20230802,160300,303326470,5060,5060,5060,5060,1180
|
|
20230802,160200,303326470,5060,5060,5060,5060,0
|
|
20230802,160100,303326470,5060,5060,5060,5060,0
|
|
20230802,160000,303326470,5060,5060,5060,5060,0
|
|
20230802,155900,303326470,5060,5060,5060,5060,0
|
|
20230802,155800,303326470,5060,5060,5060,5060,0
|
|
20230802,155700,303326470,5060,5060,5060,5060,0
|
|
20230802,155600,303326470,5060,5060,5060,5060,0
|
|
20230802,155500,303326470,5060,5060,5060,5060,0
|
|
20230802,155400,303326470,5060,5060,5060,5060,0
|
|
20230802,155300,303326470,5060,5060,5060,5060,0
|
|
20230802,155200,303326470,5060,5060,5060,5060,0
|
|
20230802,155100,303326470,5060,5060,5060,5060,0
|
|
20230802,155000,303326470,5060,5060,5060,5060,0
|
|
20230802,154900,303326470,5060,5060,5060,5060,0
|
|
20230802,154800,303326470,5060,5060,5060,5060,0
|
|
20230802,154700,303326470,5060,5060,5060,5060,0
|
|
20230802,154600,303326470,5060,5060,5060,5060,0
|
|
20230802,154500,303326470,5060,5060,5060,5060,0
|
|
20230802,154400,303326470,5060,5060,5060,5060,0
|
|
20230802,154300,303326470,5060,5060,5060,5060,0
|
|
20230802,154200,303326470,5060,5060,5060,5060,0
|
|
20230802,154100,303326470,5060,5060,5060,5060,0
|
|
20230802,154000,303326470,5060,5060,5060,5060,0
|
|
20230802,153900,303326470,5060,5060,5060,5060,0
|
|
20230802,153800,303326470,5060,5060,5060,5060,0
|
|
20230802,153700,303326470,5060,5060,5060,5060,0
|
|
20230802,153600,303326470,5060,5060,5060,5060,0
|
|
20230802,153500,303326470,5060,5060,5060,5060,0
|
|
20230802,153400,303326470,5060,5060,5060,5060,0
|
|
20230802,153300,303326470,5060,5060,5060,5060,1180
|
|
20230802,153200,303326470,5060,5060,5060,5060,0
|
|
20230802,153100,303326470,5060,5060,5060,5060,0
|
|
20230802,153000,303326470,5060,5060,5060,5060,1180
|
|
20230802,152900,297355670,5020,5020,5020,5020,0
|
|
20230802,152800,297355670,5020,5020,5020,5020,0
|
|
20230802,152700,297355670,5020,5020,5020,5020,0
|
|
20230802,152600,297355670,5020,5020,5020,5020,0
|
|
20230802,152500,297355670,5020,5020,5020,5020,0
|
|
20230802,152400,297355670,5020,5020,5020,5020,0
|
|
20230802,152300,297355670,5020,5020,5020,5020,0
|
|
20230802,152200,297355670,5020,5020,5020,5020,0
|
|
20230802,152100,297355670,5020,5020,5020,5020,0
|
|
20230802,152000,297355670,5020,5020,5020,5020,0
|
|
20230802,151900,297355670,5020,5010,5020,5010,57
|
|
20230802,151800,297070000,5030,5030,5030,5030,0
|
|
20230802,151700,297070000,5030,5030,5030,5030,0
|
|
20230802,151600,297070000,5030,5030,5030,5030,2
|
|
20230802,151500,297059940,5030,5030,5030,5030,0
|
|
20230802,151400,297059940,5030,5030,5030,5030,0
|
|
20230802,151300,297059940,5030,5030,5030,5030,0
|
|
20230802,151200,297059940,5030,5030,5030,5030,0
|
|
20230802,151100,297059940,5030,5010,5030,5010,40
|
|
20230802,151000,296859340,5010,5010,5010,5010,0
|
|
20230802,150900,296859340,5010,5010,5010,5010,0
|
|
20230802,150800,296859340,5010,5010,5010,5010,0
|
|
20230802,150700,296859340,5010,5010,5010,5010,0
|
|
20230802,150600,296859340,5010,5010,5010,5010,0
|
|
20230802,150500,296859340,5010,5020,5020,5010,525
|
|
20230802,150400,294227840,5030,5030,5030,5030,171
|
|
20230802,150300,293367710,5040,5040,5040,5040,44
|
|
20230802,150200,293145950,5060,5060,5060,5060,0
|
|
20230802,150100,293145950,5060,5060,5060,5060,0
|
|
20230802,150000,293145950,5060,5060,5060,5060,0
|
|
20230802,145900,293145950,5060,5060,5060,5060,0
|
|
20230802,145800,293145950,5060,5060,5060,5060,0
|
|
20230802,145700,293145950,5060,5060,5060,5060,0
|
|
20230802,145600,293145950,5060,5060,5060,5060,0
|
|
20230802,145500,293145950,5060,5060,5060,5060,0
|
|
20230802,145400,293145950,5060,5060,5060,5060,0
|
|
20230802,145300,293145950,5060,5060,5060,5060,1
|
|
20230802,145200,293140890,5020,5070,5080,5020,209
|
|
20230802,145100,292091550,5080,5080,5080,5080,0
|
|
20230802,145000,292091550,5080,5080,5080,5080,0
|
|
20230802,144900,292091550,5080,5080,5080,5080,0
|
|
20230802,144800,292091550,5080,5080,5080,5080,0
|
|
20230802,144700,292091550,5080,5080,5080,5080,0
|
|
20230802,144600,292091550,5080,5080,5080,5080,0
|
|
20230802,144500,292091550,5080,5080,5080,5080,1
|
|
20230802,144400,292086470,5070,5070,5070,5070,15
|
|
20230802,144300,292010420,5050,5050,5050,5050,3
|
|
20230802,144200,291995270,5050,5050,5050,5050,200
|
|
20230802,144100,290985270,5050,5050,5050,5050,0
|
|
20230802,144000,290985270,5050,5050,5050,5050,0
|
|
20230802,143900,290985270,5050,5050,5050,5050,36
|
|
20230802,143800,290803470,5100,5050,5100,5050,1002
|
|
20230802,143700,285724240,5010,5010,5010,5010,0
|
|
20230802,143600,285724240,5010,5010,5010,5010,21
|
|
20230802,143500,285619030,5000,5010,5010,5000,105
|
|
20230802,143400,285093670,5020,5020,5020,5010,696
|
|
20230802,143300,281606400,5010,5010,5010,5010,0
|
|
20230802,143200,281606400,5010,5030,5030,5010,200
|
|
20230802,143100,280604000,5040,5040,5040,5040,300
|
|
20230802,143000,279092000,5030,5030,5030,5030,0
|
|
20230802,142900,279092000,5030,5030,5030,5030,20
|
|
20230802,142800,278991400,5030,5030,5030,5030,0
|
|
20230802,142700,278991400,5030,5030,5030,5030,0
|
|
20230802,142600,278991400,5030,5030,5030,5030,300
|
|
20230802,142500,277482400,5040,5040,5040,5040,0
|
|
20230802,142400,277482400,5040,5030,5040,5030,20
|
|
20230802,142300,277381700,5030,5030,5030,5030,10
|
|
20230802,142200,277331400,5000,5010,5010,5000,500
|
|
20230802,142100,274828570,5020,5020,5020,5020,0
|
|
20230802,142000,274828570,5020,5020,5020,5020,0
|
|
20230802,141900,274828570,5020,5020,5020,5020,0
|
|
20230802,141800,274828570,5020,5020,5020,5020,220
|
|
20230802,141700,273724170,5010,5010,5010,5010,0
|
|
20230802,141600,273724170,5010,5010,5010,5010,539
|
|
20230802,141500,271023780,5010,5010,5010,5010,0
|
|
20230802,141400,271023780,5010,5010,5010,5010,0
|
|
20230802,141300,271023780,5010,5010,5010,5010,0
|
|
20230802,141200,271023780,5010,5010,5010,5010,0
|
|
20230802,141100,271023780,5010,5010,5010,5010,0
|
|
20230802,141000,271023780,5010,5010,5010,5010,0
|
|
20230802,140900,271023780,5010,5010,5010,5010,0
|
|
20230802,140800,271023780,5010,5010,5010,5010,0
|
|
20230802,140700,271023780,5010,5010,5010,5010,0
|
|
20230802,140600,271023780,5010,5010,5010,5010,7
|
|
20230802,140500,270988710,5010,5010,5010,5010,0
|
|
20230802,140400,270988710,5010,5010,5010,5010,10
|
|
20230802,140300,270938610,5010,5010,5010,5010,0
|
|
20230802,140200,270938610,5010,5010,5010,5010,10
|
|
20230802,140100,270888510,5010,5010,5010,5010,0
|
|
20230802,140000,270888510,5010,5010,5010,5010,20
|
|
20230802,135900,270788310,5010,5010,5010,5010,0
|
|
20230802,135800,270788310,5010,5010,5010,5010,0
|
|
20230802,135700,270788310,5010,5010,5010,5010,4
|
|
20230802,135600,270768270,5020,5020,5020,5020,0
|
|
20230802,135500,270768270,5020,5020,5020,5020,0
|
|
20230802,135400,270768270,5020,5020,5020,5020,0
|
|
20230802,135300,270768270,5020,5020,5020,5020,0
|
|
20230802,135200,270768270,5020,5020,5020,5020,0
|
|
20230802,135100,270768270,5020,5020,5020,5020,0
|
|
20230802,135000,270768270,5020,5020,5020,5020,0
|
|
20230802,134900,270768270,5020,5020,5020,5020,0
|
|
20230802,134800,270768270,5020,5020,5020,5020,0
|
|
20230802,134700,270768270,5020,5020,5020,5020,1
|
|
20230802,134600,270763250,5020,5020,5020,5020,202
|
|
20230802,134500,269749210,5010,5010,5010,5010,100
|
|
20230802,134400,269248210,5020,5020,5020,5020,0
|
|
20230802,134300,269248210,5020,5020,5020,5020,0
|
|
20230802,134200,269248210,5020,5000,5020,5000,49
|
|
20230802,134100,269003190,5000,4995,5000,4990,2114
|
|
20230802,134000,258441220,4990,4995,4995,4990,462
|
|
20230802,133900,256133790,4995,4995,4995,4995,72
|
|
20230802,133800,255774150,4995,5010,5010,4995,979
|
|
20230802,133700,250875945,5010,4995,5010,4995,987
|
|
20230802,133600,245941220,4995,5000,5000,4995,2533
|
|
20230802,133500,233277960,5020,5020,5020,5020,0
|
|
20230802,133400,233277960,5020,5020,5020,5020,0
|
|
20230802,133300,233277960,5020,5020,5020,5020,0
|
|
20230802,133200,233277960,5020,5020,5020,5020,0
|
|
20230802,133100,233277960,5020,5020,5020,5020,19
|
|
20230802,133000,233182580,5020,5020,5020,5020,0
|
|
20230802,132900,233182580,5020,5020,5020,5020,5
|
|
20230802,132800,233157480,5000,5010,5010,5000,2642
|
|
20230802,132700,219947080,5020,5020,5020,5020,1
|
|
20230802,132600,219942060,5030,5030,5030,5030,0
|
|
20230802,132500,219942060,5030,5030,5030,5030,0
|
|
20230802,132400,219942060,5030,5030,5030,5030,1
|
|
20230802,132300,219937030,5030,5030,5030,5030,10
|
|
20230802,132200,219886730,5010,5010,5010,5010,200
|
|
20230802,132100,218884730,5010,5010,5010,5010,100
|
|
20230802,132000,218383730,5040,5040,5040,5040,0
|
|
20230802,131900,218383730,5040,5040,5040,5040,0
|
|
20230802,131800,218383730,5040,5030,5040,5030,301
|
|
20230802,131700,216869690,5030,5030,5030,5030,1
|
|
20230802,131600,216864660,5010,5010,5010,5010,0
|
|
20230802,131500,216864660,5010,5010,5010,5010,0
|
|
20230802,131400,216864660,5010,5010,5010,5010,0
|
|
20230802,131300,216864660,5010,5010,5010,5010,0
|
|
20230802,131200,216864660,5010,5010,5010,5010,1
|
|
20230802,131100,216859650,5010,5010,5010,5010,0
|
|
20230802,131000,216859650,5010,5010,5010,5010,54
|
|
20230802,130900,216589110,5010,5010,5010,5010,45
|
|
20230802,130800,216363660,5010,5010,5010,5010,1000
|
|
20230802,130700,211353660,5010,5010,5010,5010,1000
|
|
20230802,130600,206343660,5010,5010,5010,5010,0
|
|
20230802,130500,206343660,5010,5010,5010,5010,0
|
|
20230802,130400,206343660,5010,5010,5010,5010,0
|
|
20230802,130300,206343660,5010,5010,5010,5010,0
|
|
20230802,130200,206343660,5010,5010,5010,5010,2
|
|
20230802,130100,206333640,5050,5050,5050,5050,0
|
|
20230802,130000,206333640,5050,5050,5050,5050,0
|
|
20230802,125900,206333640,5050,5050,5050,5050,0
|
|
20230802,125800,206333640,5050,5050,5050,5050,0
|
|
20230802,125700,206333640,5050,5030,5050,5000,10040
|
|
20230802,125600,156036950,5050,5050,5050,5050,0
|
|
20230802,125500,156036950,5050,5050,5050,5050,0
|
|
20230802,125400,156036950,5050,5050,5050,5050,30
|
|
20230802,125300,155885450,5030,5030,5030,5030,100
|
|
20230802,125200,155382450,5040,5040,5040,5040,0
|
|
20230802,125100,155382450,5040,5040,5040,5040,0
|
|
20230802,125000,155382450,5040,5040,5040,5040,0
|
|
20230802,124900,155382450,5040,5040,5040,5040,0
|
|
20230802,124800,155382450,5040,5040,5040,5040,20
|
|
20230802,124700,155281650,5030,5030,5030,5030,0
|
|
20230802,124600,155281650,5030,5030,5030,5030,0
|
|
20230802,124500,155281650,5030,5030,5030,5030,0
|
|
20230802,124400,155281650,5030,5030,5030,5030,0
|
|
20230802,124300,155281650,5030,5030,5030,5030,0
|
|
20230802,124200,155281650,5030,5030,5030,5030,0
|
|
20230802,124100,155281650,5030,5030,5030,5030,100
|
|
20230802,124000,154778650,5040,5040,5040,5040,0
|
|
20230802,123900,154778650,5040,5040,5040,5040,1
|
|
20230802,123800,154773610,5050,5050,5050,5050,1
|
|
20230802,123700,154768560,5050,5050,5050,5050,2
|
|
20230802,123600,154758460,5050,5050,5050,5050,2
|
|
20230802,123500,154748360,5030,5030,5030,5030,100
|
|
20230802,123400,154245360,5030,5030,5030,5030,0
|
|
20230802,123300,154245360,5030,5030,5030,5030,0
|
|
20230802,123200,154245360,5030,5030,5030,5030,0
|
|
20230802,123100,154245360,5030,5030,5030,5030,0
|
|
20230802,123000,154245360,5030,5030,5030,5030,0
|
|
20230802,122900,154245360,5030,5030,5030,5030,0
|
|
20230802,122800,154245360,5030,5030,5030,5030,0
|
|
20230802,122700,154245360,5030,5030,5030,5030,100
|
|
20230802,122600,153742360,5030,5030,5030,5030,300
|
|
20230802,122500,152233360,5030,5030,5030,5030,517
|
|
20230802,122400,149632850,5030,5030,5030,5030,0
|
|
20230802,122300,149632850,5030,5030,5030,5030,0
|
|
20230802,122200,149632850,5030,5030,5030,5030,0
|
|
20230802,122100,149632850,5030,5040,5040,5030,21
|
|
20230802,122000,149527210,5030,5030,5030,5030,0
|
|
20230802,121900,149527210,5030,5030,5030,5030,0
|
|
20230802,121800,149527210,5030,5030,5030,5030,0
|
|
20230802,121700,149527210,5030,5030,5030,5030,1600
|
|
20230802,121600,141479210,5050,5050,5050,5050,0
|
|
20230802,121500,141479210,5050,5050,5050,5050,1
|
|
20230802,121400,141474160,5030,5030,5030,5030,20
|
|
20230802,121300,141373560,5050,5050,5050,5050,0
|
|
20230802,121200,141373560,5050,5050,5050,5050,5
|
|
20230802,121100,141348310,5030,5030,5030,5030,0
|
|
20230802,121000,141348310,5030,5030,5030,5030,0
|
|
20230802,120900,141348310,5030,5040,5040,5030,100
|
|
20230802,120800,140845290,5050,5050,5050,5050,0
|
|
20230802,120700,140845290,5050,5050,5050,5050,0
|
|
20230802,120600,140845290,5050,5050,5050,5050,1
|
|
20230802,120500,140840240,5050,5050,5050,5050,0
|
|
20230802,120400,140840240,5050,5050,5050,5050,0
|
|
20230802,120300,140840240,5050,5050,5050,5050,0
|
|
20230802,120200,140840240,5050,5050,5050,5050,5
|
|
20230802,120100,140814990,5030,5030,5030,5030,0
|
|
20230802,120000,140814990,5030,5030,5030,5030,0
|
|
20230802,115900,140814990,5030,5030,5030,5030,100
|
|
20230802,115800,140311990,5030,5030,5030,5030,0
|
|
20230802,115700,140311990,5030,5030,5030,5030,75
|
|
20230802,115600,139934740,5030,5030,5030,5030,0
|
|
20230802,115500,139934740,5030,5030,5030,5030,0
|
|
20230802,115400,139934740,5030,5030,5030,5030,14
|
|
20230802,115300,139864320,5030,5030,5030,5030,0
|
|
20230802,115200,139864320,5030,5030,5030,5030,0
|
|
20230802,115100,139864320,5030,5030,5030,5030,11
|
|
20230802,115000,139808990,5030,5030,5030,5030,500
|
|
20230802,114900,137293990,5030,5030,5030,5030,0
|
|
20230802,114800,137293990,5030,5030,5030,5030,0
|
|
20230802,114700,137293990,5030,5030,5030,5030,0
|
|
20230802,114600,137293990,5030,5030,5030,5030,164
|
|
20230802,114500,136469070,5030,5030,5030,5030,0
|
|
20230802,114400,136469070,5030,5030,5030,5030,1697
|
|
20230802,114300,127933160,5050,5050,5050,5050,0
|
|
20230802,114200,127933160,5050,5040,5050,5030,1183
|
|
20230802,114100,121965940,5050,5040,5050,5040,6
|
|
20230802,114000,121935650,5040,5050,5050,5040,26
|
|
20230802,113900,121804360,5040,5040,5040,5040,5
|
|
20230802,113800,121779160,5040,5040,5040,5040,0
|
|
20230802,113700,121779160,5040,5040,5040,5040,142
|
|
20230802,113600,121063480,5040,5050,5050,5040,106
|
|
20230802,113500,120529040,5050,5040,5050,5040,132
|
|
20230802,113400,119863560,5050,5060,5060,5050,2217
|
|
20230802,113300,108661720,5070,5070,5070,5070,0
|
|
20230802,113200,108661720,5070,5070,5070,5070,0
|
|
20230802,113100,108661720,5070,5080,5080,5070,1239
|
|
20230802,113000,102374900,5080,5080,5080,5080,1
|
|
20230802,112900,102369820,5080,5080,5080,5080,0
|
|
20230802,112800,102369820,5080,5080,5080,5080,0
|
|
20230802,112700,102369820,5080,5080,5080,5080,0
|
|
20230802,112600,102369820,5080,5080,5080,5080,0
|
|
20230802,112500,102369820,5080,5080,5080,5080,0
|
|
20230802,112400,102369820,5080,5080,5080,5080,0
|
|
20230802,112300,102369820,5080,5080,5080,5080,364
|
|
20230802,112200,100520700,5080,5080,5080,5080,188
|
|
20230802,112100,99565660,5090,5090,5090,5090,240
|
|
20230802,112000,98344060,5080,5090,5090,5080,2074
|
|
20230802,111900,87788130,5080,5080,5080,5080,0
|
|
20230802,111800,87788130,5080,5080,5080,5080,0
|
|
20230802,111700,87788130,5080,5080,5080,5080,0
|
|
20230802,111600,87788130,5080,5080,5080,5080,0
|
|
20230802,111500,87788130,5080,5080,5080,5080,0
|
|
20230802,111400,87788130,5080,5080,5080,5080,0
|
|
20230802,111300,87788130,5080,5080,5080,5080,725
|
|
20230802,111200,84105130,5090,5090,5090,5090,0
|
|
20230802,111100,84105130,5090,5090,5090,5090,0
|
|
20230802,111000,84105130,5090,5090,5090,5090,11
|
|
20230802,110900,84049140,5080,5080,5080,5080,0
|
|
20230802,110800,84049140,5080,5080,5080,5080,0
|
|
20230802,110700,84049140,5080,5080,5080,5080,0
|
|
20230802,110600,84049140,5080,5080,5080,5080,14
|
|
20230802,110500,83978020,5080,5080,5080,5080,0
|
|
20230802,110400,83978020,5080,5080,5080,5080,0
|
|
20230802,110300,83978020,5080,5080,5080,5080,0
|
|
20230802,110200,83978020,5080,5080,5080,5080,0
|
|
20230802,110100,83978020,5080,5080,5080,5080,0
|
|
20230802,110000,83978020,5080,5080,5080,5080,0
|
|
20230802,105900,83978020,5080,5080,5080,5080,0
|
|
20230802,105800,83978020,5080,5080,5080,5080,5
|
|
20230802,105700,83952620,5080,5080,5080,5080,111
|
|
20230802,105600,83388740,5090,5090,5090,5090,645
|
|
20230802,105500,80105690,5090,5090,5090,5090,1
|
|
20230802,105400,80100600,5100,5100,5100,5100,0
|
|
20230802,105300,80100600,5100,5100,5100,5100,4
|
|
20230802,105200,80080200,5100,5100,5100,5100,0
|
|
20230802,105100,80080200,5100,5100,5100,5100,0
|
|
20230802,105000,80080200,5100,5100,5100,5100,0
|
|
20230802,104900,80080200,5100,5100,5100,5100,0
|
|
20230802,104800,80080200,5100,5100,5100,5100,7
|
|
20230802,104700,80044500,5100,5100,5100,5100,5
|
|
20230802,104600,80019000,5100,5100,5100,5100,0
|
|
20230802,104500,80019000,5100,5100,5100,5100,0
|
|
20230802,104400,80019000,5100,5100,5100,5100,0
|
|
20230802,104300,80019000,5100,5100,5100,5100,491
|
|
20230802,104200,77514900,5100,5100,5100,5100,0
|
|
20230802,104100,77514900,5100,5100,5100,5100,418
|
|
20230802,104000,75383100,5100,5100,5100,5100,1008
|
|
20230802,103900,70242300,5110,5110,5110,5110,0
|
|
20230802,103800,70242300,5110,5120,5120,5110,1476
|
|
20230802,103700,62695070,5130,5130,5130,5130,0
|
|
20230802,103600,62695070,5130,5130,5130,5130,0
|
|
20230802,103500,62695070,5130,5130,5130,5130,0
|
|
20230802,103400,62695070,5130,5130,5130,5130,0
|
|
20230802,103300,62695070,5130,5130,5130,5130,0
|
|
20230802,103200,62695070,5130,5130,5130,5130,1
|
|
20230802,103100,62689940,5130,5130,5130,5130,10
|
|
20230802,103000,62638640,5120,5120,5120,5120,0
|
|
20230802,102900,62638640,5120,5120,5120,5120,6
|
|
20230802,102800,62607920,5120,5120,5120,5120,7
|
|
20230802,102700,62572080,5120,5120,5120,5120,158
|
|
20230802,102600,61763120,5120,5120,5120,5120,42
|
|
20230802,102500,61548080,5120,5120,5120,5120,40
|
|
20230802,102400,61343280,5120,5130,5130,5120,75
|
|
20230802,102300,60958730,5120,5120,5120,5120,5
|
|
20230802,102200,60933130,5120,5120,5120,5120,0
|
|
20230802,102100,60933130,5120,5120,5120,5120,0
|
|
20230802,102000,60933130,5120,5120,5120,5120,50
|
|
20230802,101900,60677130,5130,5130,5130,5130,0
|
|
20230802,101800,60677130,5130,5130,5130,5130,0
|
|
20230802,101700,60677130,5130,5130,5130,5130,2
|
|
20230802,101600,60666870,5130,5130,5130,5130,0
|
|
20230802,101500,60666870,5130,5130,5130,5130,173
|
|
20230802,101400,59779380,5130,5130,5130,5130,0
|
|
20230802,101300,59779380,5130,5130,5130,5130,368
|
|
20230802,101200,57891540,5130,5130,5130,5130,0
|
|
20230802,101100,57891540,5130,5130,5130,5130,0
|
|
20230802,101000,57891540,5130,5130,5130,5130,0
|
|
20230802,100900,57891540,5130,5130,5130,5130,0
|
|
20230802,100800,57891540,5130,5130,5130,5130,10
|
|
20230802,100700,57840240,5130,5130,5130,5130,20
|
|
20230802,100600,57737640,5130,5120,5130,5120,901
|
|
20230802,100500,53115520,5120,5120,5120,5120,381
|
|
20230802,100400,51164800,5120,5120,5120,5120,24
|
|
20230802,100300,51041920,5120,5120,5120,5120,0
|
|
20230802,100200,51041920,5120,5120,5120,5120,0
|
|
20230802,100100,51041920,5120,5120,5120,5120,2
|
|
20230802,100000,51031680,5110,5110,5110,5110,0
|
|
20230802,095900,51031680,5110,5110,5110,5110,1
|
|
20230802,095800,51026570,5120,5120,5120,5120,0
|
|
20230802,095700,51026570,5120,5120,5120,5120,63
|
|
20230802,095600,50704010,5110,5110,5110,5110,0
|
|
20230802,095500,50704010,5110,5110,5110,5110,0
|
|
20230802,095400,50704010,5110,5110,5110,5110,0
|
|
20230802,095300,50704010,5110,5110,5110,5110,4
|
|
20230802,095200,50683570,5100,5100,5100,5100,0
|
|
20230802,095100,50683570,5100,5100,5100,5100,0
|
|
20230802,095000,50683570,5100,5100,5100,5100,120
|
|
20230802,094900,50071570,5110,5110,5110,5100,32
|
|
20230802,094800,49908350,5110,5110,5110,5110,0
|
|
20230802,094700,49908350,5110,5110,5110,5110,3
|
|
20230802,094600,49893020,5110,5110,5110,5110,1
|
|
20230802,094500,49887910,5100,5100,5100,5100,0
|
|
20230802,094400,49887910,5100,5100,5100,5100,40
|
|
20230802,094300,49683910,5110,5110,5110,5110,0
|
|
20230802,094200,49683910,5110,5110,5110,5110,6
|
|
20230802,094100,49653250,5100,5100,5100,5100,526
|
|
20230802,094000,46970650,5110,5110,5110,5110,0
|
|
20230802,093900,46970650,5110,5120,5120,5110,209
|
|
20230802,093800,45902510,5120,5120,5120,5120,1
|
|
20230802,093700,45897390,5120,5120,5120,5120,0
|
|
20230802,093600,45897390,5120,5120,5120,5120,1
|
|
20230802,093500,45892270,5120,5120,5120,5120,1
|
|
20230802,093400,45887150,5100,5100,5100,5100,37
|
|
20230802,093300,45698450,5110,5120,5120,5110,5
|
|
20230802,093200,45672880,5100,5100,5110,5100,4
|
|
20230802,093100,45652460,5100,5100,5100,5100,100
|
|
20230802,093000,45142460,5110,5110,5110,5110,0
|
|
20230802,092900,45142460,5110,5110,5110,5110,88
|
|
20230802,092800,44692780,5110,5110,5110,5110,5
|
|
20230802,092700,44667230,5110,5110,5110,5110,1
|
|
20230802,092600,44662120,5110,5110,5110,5110,0
|
|
20230802,092500,44662120,5110,5110,5110,5110,0
|
|
20230802,092400,44662120,5110,5110,5110,5110,2
|
|
20230802,092300,44651900,5120,5120,5120,5120,0
|
|
20230802,092200,44651900,5120,5120,5120,5120,0
|
|
20230802,092100,44651900,5120,5120,5120,5120,9
|
|
20230802,092000,44605820,5130,5130,5130,5130,55
|
|
20230802,091900,44323670,5130,5130,5130,5130,3700
|
|
20230802,091800,25342670,5130,5130,5130,5130,0
|
|
20230802,091700,25342670,5130,5130,5130,5130,55
|
|
20230802,091600,25060520,5130,5130,5130,5130,187
|
|
20230802,091500,24101210,5130,5130,5130,5130,0
|
|
20230802,091400,24101210,5130,5130,5130,5130,2
|
|
20230802,091300,24090950,5100,5100,5100,5100,0
|
|
20230802,091200,24090950,5100,5100,5100,5100,50
|
|
20230802,091100,23835950,5100,5100,5100,5100,0
|
|
20230802,091000,23835950,5100,5120,5120,5100,3000
|
|
20230802,090900,8505950,5130,5130,5130,5130,0
|
|
20230802,090800,8505950,5130,5130,5130,5130,0
|
|
20230802,090700,8505950,5130,5130,5130,5130,11
|
|
20230802,090600,8449520,5130,5130,5130,5130,0
|
|
20230802,090500,8449520,5130,5130,5130,5130,0
|
|
20230802,090400,8449520,5130,5120,5130,5120,51
|
|
20230802,090300,8187990,5120,5120,5120,5120,40
|
|
20230802,090200,7983190,5110,5110,5110,5110,0
|
|
20230802,090100,7983190,5110,5110,5110,5110,0
|
|
20230802,090000,7983190,5110,5120,5120,5110,1560
|