592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184900,341015930,5530,5530,5530,5530,4361
|
|
20230803,184800,341015930,5530,5530,5530,5530,0
|
|
20230803,184700,341015930,5530,5530,5530,5530,0
|
|
20230803,184600,341015930,5530,5530,5530,5530,0
|
|
20230803,184500,341015930,5530,5530,5530,5530,0
|
|
20230803,184400,341015930,5530,5530,5530,5530,0
|
|
20230803,184300,341015930,5530,5530,5530,5530,0
|
|
20230803,184200,341015930,5530,5530,5530,5530,0
|
|
20230803,184100,341015930,5530,5530,5530,5530,0
|
|
20230803,184000,341015930,5530,5530,5530,5530,0
|
|
20230803,183900,341015930,5530,5530,5530,5530,0
|
|
20230803,183800,341015930,5530,5530,5530,5530,0
|
|
20230803,183700,341015930,5530,5530,5530,5530,0
|
|
20230803,183600,341015930,5530,5530,5530,5530,0
|
|
20230803,183500,341015930,5530,5530,5530,5530,0
|
|
20230803,183400,341015930,5530,5530,5530,5530,0
|
|
20230803,183300,341015930,5530,5530,5530,5530,0
|
|
20230803,183200,341015930,5530,5530,5530,5530,0
|
|
20230803,183100,341015930,5530,5530,5530,5530,0
|
|
20230803,183000,341015930,5530,5530,5530,5530,0
|
|
20230803,182900,341015930,5530,5530,5530,5530,0
|
|
20230803,182800,341015930,5530,5530,5530,5530,0
|
|
20230803,182700,341015930,5530,5530,5530,5530,0
|
|
20230803,182600,341015930,5530,5530,5530,5530,0
|
|
20230803,182500,341015930,5530,5530,5530,5530,0
|
|
20230803,182400,341015930,5530,5530,5530,5530,0
|
|
20230803,182300,341015930,5530,5530,5530,5530,0
|
|
20230803,182200,341015930,5530,5530,5530,5530,0
|
|
20230803,182100,341015930,5530,5530,5530,5530,0
|
|
20230803,182000,341015930,5530,5530,5530,5530,0
|
|
20230803,181900,341015930,5530,5530,5530,5530,4361
|
|
20230803,181800,341015930,5530,5530,5530,5530,0
|
|
20230803,181700,341015930,5530,5530,5530,5530,0
|
|
20230803,181600,341015930,5530,5530,5530,5530,0
|
|
20230803,181500,341015930,5530,5530,5530,5530,0
|
|
20230803,181400,341015930,5530,5530,5530,5530,0
|
|
20230803,181300,341015930,5530,5530,5530,5530,0
|
|
20230803,181200,341015930,5530,5530,5530,5530,0
|
|
20230803,181100,341015930,5530,5530,5530,5530,0
|
|
20230803,181000,341015930,5530,5530,5530,5530,0
|
|
20230803,180900,341015930,5530,5530,5530,5530,0
|
|
20230803,180800,341015930,5530,5530,5530,5530,0
|
|
20230803,180700,341015930,5530,5530,5530,5530,0
|
|
20230803,180600,341015930,5530,5530,5530,5530,0
|
|
20230803,180500,341015930,5530,5530,5530,5530,0
|
|
20230803,180400,341015930,5530,5530,5530,5530,0
|
|
20230803,180300,341015930,5530,5530,5530,5530,0
|
|
20230803,180200,341015930,5530,5530,5530,5530,0
|
|
20230803,180100,341015930,5530,5530,5530,5530,0
|
|
20230803,180000,341015930,5530,5530,5530,5530,0
|
|
20230803,175900,341015930,5530,5530,5530,5530,0
|
|
20230803,175800,341015930,5530,5530,5530,5530,0
|
|
20230803,175700,341015930,5530,5530,5530,5530,0
|
|
20230803,175600,341015930,5530,5530,5530,5530,0
|
|
20230803,175500,341015930,5530,5530,5530,5530,0
|
|
20230803,175400,341015930,5530,5530,5530,5530,0
|
|
20230803,175300,341015930,5530,5530,5530,5530,0
|
|
20230803,175200,341015930,5530,5530,5530,5530,0
|
|
20230803,175100,341015930,5530,5530,5530,5530,0
|
|
20230803,175000,341015930,5530,5530,5530,5530,0
|
|
20230803,174900,341015930,5530,5530,5530,5530,4361
|
|
20230803,174800,341015930,5530,5530,5530,5530,0
|
|
20230803,174700,341015930,5530,5530,5530,5530,0
|
|
20230803,174600,341015930,5530,5530,5530,5530,0
|
|
20230803,174500,341015930,5530,5530,5530,5530,0
|
|
20230803,174400,341015930,5530,5530,5530,5530,0
|
|
20230803,174300,341015930,5530,5530,5530,5530,0
|
|
20230803,174200,341015930,5530,5530,5530,5530,0
|
|
20230803,174100,341015930,5530,5530,5530,5530,0
|
|
20230803,174000,341015930,5530,5530,5530,5530,0
|
|
20230803,173900,341015930,5530,5530,5530,5530,0
|
|
20230803,173800,341015930,5530,5530,5530,5530,0
|
|
20230803,173700,341015930,5530,5530,5530,5530,0
|
|
20230803,173600,341015930,5530,5530,5530,5530,0
|
|
20230803,173500,341015930,5530,5530,5530,5530,0
|
|
20230803,173400,341015930,5530,5530,5530,5530,0
|
|
20230803,173300,341015930,5530,5530,5530,5530,0
|
|
20230803,173200,341015930,5530,5530,5530,5530,0
|
|
20230803,173100,341015930,5530,5530,5530,5530,0
|
|
20230803,173000,341015930,5530,5530,5530,5530,0
|
|
20230803,172900,341015930,5530,5530,5530,5530,0
|
|
20230803,172800,341015930,5530,5530,5530,5530,0
|
|
20230803,172700,341015930,5530,5530,5530,5530,0
|
|
20230803,172600,341015930,5530,5530,5530,5530,0
|
|
20230803,172500,341015930,5530,5530,5530,5530,0
|
|
20230803,172400,341015930,5530,5530,5530,5530,0
|
|
20230803,172300,341015930,5530,5530,5530,5530,0
|
|
20230803,172200,341015930,5530,5530,5530,5530,0
|
|
20230803,172100,341015930,5530,5530,5530,5530,0
|
|
20230803,172000,341015930,5530,5530,5530,5530,0
|
|
20230803,171900,341015930,5530,5530,5530,5530,4361
|
|
20230803,171800,341015930,5530,5530,5530,5530,0
|
|
20230803,171700,341015930,5530,5530,5530,5530,0
|
|
20230803,171600,341015930,5530,5530,5530,5530,0
|
|
20230803,171500,341015930,5530,5530,5530,5530,0
|
|
20230803,171400,341015930,5530,5530,5530,5530,0
|
|
20230803,171300,341015930,5530,5530,5530,5530,0
|
|
20230803,171200,341015930,5530,5530,5530,5530,0
|
|
20230803,171100,341015930,5530,5530,5530,5530,0
|
|
20230803,171000,341015930,5530,5530,5530,5530,0
|
|
20230803,170900,341015930,5530,5530,5530,5530,0
|
|
20230803,170800,341015930,5530,5530,5530,5530,0
|
|
20230803,170700,341015930,5530,5530,5530,5530,0
|
|
20230803,170600,341015930,5530,5530,5530,5530,0
|
|
20230803,170500,341015930,5530,5530,5530,5530,0
|
|
20230803,170400,341015930,5530,5530,5530,5530,0
|
|
20230803,170300,341015930,5530,5530,5530,5530,0
|
|
20230803,170200,341015930,5530,5530,5530,5530,0
|
|
20230803,170100,341015930,5530,5530,5530,5530,0
|
|
20230803,170000,341015930,5530,5530,5530,5530,0
|
|
20230803,165900,341015930,5530,5530,5530,5530,0
|
|
20230803,165800,341015930,5530,5530,5530,5530,0
|
|
20230803,165700,341015930,5530,5530,5530,5530,0
|
|
20230803,165600,341015930,5530,5530,5530,5530,0
|
|
20230803,165500,341015930,5530,5530,5530,5530,0
|
|
20230803,165400,341015930,5530,5530,5530,5530,0
|
|
20230803,165300,341015930,5530,5530,5530,5530,0
|
|
20230803,165200,341015930,5530,5530,5530,5530,0
|
|
20230803,165100,341015930,5530,5530,5530,5530,0
|
|
20230803,165000,341015930,5530,5530,5530,5530,0
|
|
20230803,164900,341015930,5530,5530,5530,5530,4361
|
|
20230803,164800,341015930,5530,5530,5530,5530,0
|
|
20230803,164700,341015930,5530,5530,5530,5530,0
|
|
20230803,164600,341015930,5530,5530,5530,5530,0
|
|
20230803,164500,341015930,5530,5530,5530,5530,0
|
|
20230803,164400,341015930,5530,5530,5530,5530,0
|
|
20230803,164300,341015930,5530,5530,5530,5530,0
|
|
20230803,164200,341015930,5530,5530,5530,5530,0
|
|
20230803,164100,341015930,5530,5530,5530,5530,0
|
|
20230803,164000,341015930,5530,5530,5530,5530,0
|
|
20230803,163900,341015930,5530,5530,5530,5530,0
|
|
20230803,163800,341015930,5530,5530,5530,5530,0
|
|
20230803,163700,341015930,5530,5530,5530,5530,0
|
|
20230803,163600,341015930,5530,5530,5530,5530,0
|
|
20230803,163500,341015930,5530,5530,5530,5530,0
|
|
20230803,163400,341015930,5530,5530,5530,5530,0
|
|
20230803,163300,341015930,5530,5530,5530,5530,0
|
|
20230803,163200,341015930,5530,5530,5530,5530,0
|
|
20230803,163100,341015930,5530,5530,5530,5530,0
|
|
20230803,163000,341015930,5530,5530,5530,5530,0
|
|
20230803,162900,341015930,5530,5530,5530,5530,0
|
|
20230803,162800,341015930,5530,5530,5530,5530,0
|
|
20230803,162700,341015930,5530,5530,5530,5530,0
|
|
20230803,162600,341015930,5530,5530,5530,5530,0
|
|
20230803,162500,341015930,5530,5530,5530,5530,0
|
|
20230803,162400,341015930,5530,5530,5530,5530,0
|
|
20230803,162300,341015930,5530,5530,5530,5530,0
|
|
20230803,162200,341015930,5530,5530,5530,5530,0
|
|
20230803,162100,341015930,5530,5530,5530,5530,0
|
|
20230803,162000,341015930,5530,5530,5530,5530,0
|
|
20230803,161900,341015930,5530,5530,5530,5530,4361
|
|
20230803,161800,341015930,5530,5530,5530,5530,0
|
|
20230803,161700,341015930,5530,5530,5530,5530,0
|
|
20230803,161600,341015930,5530,5530,5530,5530,0
|
|
20230803,161500,341015930,5530,5530,5530,5530,0
|
|
20230803,161400,341015930,5530,5530,5530,5530,0
|
|
20230803,161300,341015930,5530,5530,5530,5530,0
|
|
20230803,161200,341015930,5530,5530,5530,5530,0
|
|
20230803,161100,341015930,5530,5530,5530,5530,0
|
|
20230803,161000,341015930,5530,5530,5530,5530,0
|
|
20230803,160900,341015930,5530,5530,5530,5530,0
|
|
20230803,160800,341015930,5530,5530,5530,5530,0
|
|
20230803,160700,341015930,5530,5530,5530,5530,0
|
|
20230803,160600,341015930,5530,5530,5530,5530,0
|
|
20230803,160500,341015930,5530,5530,5530,5530,0
|
|
20230803,160400,341015930,5530,5530,5530,5530,0
|
|
20230803,160300,341015930,5530,5530,5530,5530,0
|
|
20230803,160200,341015930,5530,5530,5530,5530,0
|
|
20230803,160100,341015930,5530,5530,5530,5530,0
|
|
20230803,160000,341015930,5530,5530,5530,5530,0
|
|
20230803,155900,341015930,5530,5530,5530,5530,0
|
|
20230803,155800,341015930,5530,5530,5530,5530,0
|
|
20230803,155700,341015930,5530,5530,5530,5530,0
|
|
20230803,155600,341015930,5530,5530,5530,5530,0
|
|
20230803,155500,341015930,5530,5530,5530,5530,0
|
|
20230803,155400,341015930,5530,5530,5530,5530,0
|
|
20230803,155300,341015930,5530,5530,5530,5530,0
|
|
20230803,155200,341015930,5530,5530,5530,5530,0
|
|
20230803,155100,341015930,5530,5530,5530,5530,0
|
|
20230803,155000,341015930,5530,5530,5530,5530,0
|
|
20230803,154900,341015930,5530,5530,5530,5530,4361
|
|
20230803,154800,341015930,5530,5530,5530,5530,0
|
|
20230803,154700,341015930,5530,5530,5530,5530,0
|
|
20230803,154600,341015930,5530,5530,5530,5530,0
|
|
20230803,154500,341015930,5530,5530,5530,5530,0
|
|
20230803,154400,341015930,5530,5530,5530,5530,0
|
|
20230803,154300,341015930,5530,5530,5530,5530,0
|
|
20230803,154200,341015930,5530,5530,5530,5530,0
|
|
20230803,154100,341015930,5530,5530,5530,5530,0
|
|
20230803,154000,341015930,5530,5530,5530,5530,0
|
|
20230803,153900,341015930,5530,5530,5530,5530,0
|
|
20230803,153800,341015930,5530,5530,5530,5530,0
|
|
20230803,153700,341015930,5530,5530,5530,5530,0
|
|
20230803,153600,341015930,5530,5530,5530,5530,0
|
|
20230803,153500,341015930,5530,5530,5530,5530,0
|
|
20230803,153400,341015930,5530,5530,5530,5530,0
|
|
20230803,153300,341015930,5530,5530,5530,5530,0
|
|
20230803,153200,341015930,5530,5530,5530,5530,0
|
|
20230803,153100,341015930,5530,5530,5530,5530,0
|
|
20230803,153000,341015930,5530,5530,5530,5530,4361
|
|
20230803,152900,316899600,5540,5540,5540,5540,0
|
|
20230803,152800,316899600,5540,5540,5540,5540,0
|
|
20230803,152700,316899600,5540,5540,5540,5540,0
|
|
20230803,152600,316899600,5540,5540,5540,5540,0
|
|
20230803,152500,316899600,5540,5540,5540,5540,0
|
|
20230803,152400,316899600,5540,5540,5540,5540,0
|
|
20230803,152300,316899600,5540,5540,5540,5540,0
|
|
20230803,152200,316899600,5540,5540,5540,5540,0
|
|
20230803,152100,316899600,5540,5540,5540,5540,0
|
|
20230803,152000,316899600,5540,5540,5540,5540,0
|
|
20230803,151900,316899600,5540,5540,5540,5540,4
|
|
20230803,151800,316877440,5540,5540,5540,5540,127
|
|
20230803,151700,316173860,5530,5530,5530,5530,9
|
|
20230803,151600,316124090,5530,5530,5530,5530,0
|
|
20230803,151500,316124090,5530,5530,5530,5530,10
|
|
20230803,151400,316068790,5540,5540,5540,5540,294
|
|
20230803,151300,314440030,5540,5540,5540,5540,0
|
|
20230803,151200,314440030,5540,5540,5540,5540,0
|
|
20230803,151100,314440030,5540,5550,5550,5540,23
|
|
20230803,151000,314312580,5560,5560,5560,5560,0
|
|
20230803,150900,314312580,5560,5560,5560,5560,1
|
|
20230803,150800,314307020,5560,5570,5570,5560,547
|
|
20230803,150700,311261910,5570,5570,5570,5570,0
|
|
20230803,150600,311261910,5570,5570,5570,5570,6
|
|
20230803,150500,311228490,5570,5570,5570,5570,125
|
|
20230803,150400,310532240,5570,5570,5570,5570,50
|
|
20230803,150300,310253740,5560,5560,5560,5560,162
|
|
20230803,150200,309353020,5550,5550,5550,5550,0
|
|
20230803,150100,309353020,5550,5550,5550,5550,0
|
|
20230803,150000,309353020,5550,5550,5550,5550,27
|
|
20230803,145900,309203170,5550,5550,5550,5550,26
|
|
20230803,145800,309058870,5550,5550,5550,5550,10
|
|
20230803,145700,309003370,5540,5550,5550,5540,39
|
|
20230803,145600,308787180,5550,5550,5550,5550,0
|
|
20230803,145500,308787180,5550,5550,5550,5550,0
|
|
20230803,145400,308787180,5550,5550,5550,5550,0
|
|
20230803,145300,308787180,5550,5550,5550,5550,0
|
|
20230803,145200,308787180,5550,5550,5550,5550,0
|
|
20230803,145100,308787180,5550,5550,5550,5550,0
|
|
20230803,145000,308787180,5550,5550,5550,5550,0
|
|
20230803,144900,308787180,5550,5550,5550,5550,60
|
|
20230803,144800,308454180,5550,5550,5550,5550,0
|
|
20230803,144700,308454180,5550,5550,5550,5550,0
|
|
20230803,144600,308454180,5550,5550,5550,5550,0
|
|
20230803,144500,308454180,5550,5550,5550,5550,0
|
|
20230803,144400,308454180,5550,5550,5550,5550,0
|
|
20230803,144300,308454180,5550,5550,5550,5550,0
|
|
20230803,144200,308454180,5550,5550,5550,5550,0
|
|
20230803,144100,308454180,5550,5550,5550,5550,9
|
|
20230803,144000,308404230,5540,5540,5540,5540,32
|
|
20230803,143900,308226950,5550,5550,5550,5550,0
|
|
20230803,143800,308226950,5550,5550,5550,5550,0
|
|
20230803,143700,308226950,5550,5550,5550,5550,0
|
|
20230803,143600,308226950,5550,5550,5550,5550,0
|
|
20230803,143500,308226950,5550,5550,5550,5550,0
|
|
20230803,143400,308226950,5550,5550,5550,5550,0
|
|
20230803,143300,308226950,5550,5550,5550,5550,0
|
|
20230803,143200,308226950,5550,5550,5550,5550,0
|
|
20230803,143100,308226950,5550,5550,5550,5550,0
|
|
20230803,143000,308226950,5550,5550,5550,5550,115
|
|
20230803,142900,307588700,5550,5550,5550,5550,0
|
|
20230803,142800,307588700,5550,5550,5550,5550,0
|
|
20230803,142700,307588700,5550,5550,5550,5550,0
|
|
20230803,142600,307588700,5550,5550,5550,5550,0
|
|
20230803,142500,307588700,5550,5550,5550,5550,1
|
|
20230803,142400,307583150,5550,5550,5550,5550,0
|
|
20230803,142300,307583150,5550,5550,5550,5550,183
|
|
20230803,142200,306567500,5530,5530,5530,5530,10
|
|
20230803,142100,306512200,5530,5530,5530,5530,0
|
|
20230803,142000,306512200,5530,5530,5530,5530,1
|
|
20230803,141900,306506670,5550,5550,5550,5550,17
|
|
20230803,141800,306412320,5560,5560,5560,5560,0
|
|
20230803,141700,306412320,5560,5560,5560,5560,0
|
|
20230803,141600,306412320,5560,5560,5560,5560,0
|
|
20230803,141500,306412320,5560,5560,5560,5560,0
|
|
20230803,141400,306412320,5560,5550,5560,5550,100
|
|
20230803,141300,305856360,5530,5530,5530,5530,445
|
|
20230803,141200,303395510,5530,5530,5530,5530,0
|
|
20230803,141100,303395510,5530,5530,5530,5530,0
|
|
20230803,141000,303395510,5530,5530,5530,5530,0
|
|
20230803,140900,303395510,5530,5530,5530,5530,100
|
|
20230803,140800,302842510,5530,5530,5530,5530,10
|
|
20230803,140700,302787210,5530,5530,5530,5530,264
|
|
20230803,140600,301327290,5540,5540,5540,5540,0
|
|
20230803,140500,301327290,5540,5540,5540,5540,0
|
|
20230803,140400,301327290,5540,5540,5540,5540,111
|
|
20230803,140300,300712350,5550,5550,5550,5550,0
|
|
20230803,140200,300712350,5550,5550,5550,5550,0
|
|
20230803,140100,300712350,5550,5550,5550,5550,0
|
|
20230803,140000,300712350,5550,5550,5550,5550,6
|
|
20230803,135900,300679050,5550,5550,5550,5550,0
|
|
20230803,135800,300679050,5550,5550,5550,5550,175
|
|
20230803,135700,299707800,5540,5540,5540,5540,0
|
|
20230803,135600,299707800,5540,5540,5540,5540,0
|
|
20230803,135500,299707800,5540,5540,5540,5540,0
|
|
20230803,135400,299707800,5540,5540,5540,5540,0
|
|
20230803,135300,299707800,5540,5540,5540,5540,0
|
|
20230803,135200,299707800,5540,5540,5540,5540,1
|
|
20230803,135100,299702260,5540,5540,5540,5540,410
|
|
20230803,135000,297430860,5560,5560,5560,5560,0
|
|
20230803,134900,297430860,5560,5560,5560,5560,0
|
|
20230803,134800,297430860,5560,5560,5560,5560,0
|
|
20230803,134700,297430860,5560,5560,5560,5560,0
|
|
20230803,134600,297430860,5560,5560,5560,5560,0
|
|
20230803,134500,297430860,5560,5560,5560,5560,0
|
|
20230803,134400,297430860,5560,5560,5560,5560,100
|
|
20230803,134300,296874860,5560,5560,5560,5560,0
|
|
20230803,134200,296874860,5560,5560,5560,5560,1
|
|
20230803,134100,296869300,5540,5540,5540,5540,0
|
|
20230803,134000,296869300,5540,5540,5540,5540,0
|
|
20230803,133900,296869300,5540,5540,5540,5540,0
|
|
20230803,133800,296869300,5540,5540,5540,5540,0
|
|
20230803,133700,296869300,5540,5540,5540,5540,1
|
|
20230803,133600,296863760,5540,5540,5540,5540,0
|
|
20230803,133500,296863760,5540,5540,5540,5540,0
|
|
20230803,133400,296863760,5540,5540,5540,5540,1155
|
|
20230803,133300,290465060,5540,5540,5540,5540,0
|
|
20230803,133200,290465060,5540,5540,5540,5540,381
|
|
20230803,133100,288354320,5530,5530,5530,5530,78
|
|
20230803,133000,287922980,5540,5540,5540,5540,438
|
|
20230803,132900,285496460,5550,5550,5550,5550,0
|
|
20230803,132800,285496460,5550,5550,5550,5550,0
|
|
20230803,132700,285496460,5550,5550,5550,5550,0
|
|
20230803,132600,285496460,5550,5550,5550,5550,0
|
|
20230803,132500,285496460,5550,5550,5550,5550,0
|
|
20230803,132400,285496460,5550,5550,5550,5550,18
|
|
20230803,132300,285396560,5550,5550,5550,5550,0
|
|
20230803,132200,285396560,5550,5550,5550,5550,0
|
|
20230803,132100,285396560,5550,5550,5550,5550,0
|
|
20230803,132000,285396560,5550,5550,5550,5550,0
|
|
20230803,131900,285396560,5550,5550,5550,5550,0
|
|
20230803,131800,285396560,5550,5550,5550,5550,1
|
|
20230803,131700,285391010,5550,5550,5550,5550,0
|
|
20230803,131600,285391010,5550,5550,5550,5550,0
|
|
20230803,131500,285391010,5550,5540,5550,5540,589
|
|
20230803,131400,282127700,5540,5540,5540,5540,100
|
|
20230803,131300,281573700,5540,5540,5540,5540,30
|
|
20230803,131200,281407500,5520,5520,5520,5520,0
|
|
20230803,131100,281407500,5520,5520,5520,5520,0
|
|
20230803,131000,281407500,5520,5520,5520,5520,0
|
|
20230803,130900,281407500,5520,5520,5520,5520,0
|
|
20230803,130800,281407500,5520,5520,5520,5520,0
|
|
20230803,130700,281407500,5520,5520,5520,5520,100
|
|
20230803,130600,280855500,5520,5520,5520,5520,141
|
|
20230803,130500,280077180,5530,5530,5530,5530,102
|
|
20230803,130400,279513120,5540,5540,5540,5540,0
|
|
20230803,130300,279513120,5540,5540,5540,5540,0
|
|
20230803,130200,279513120,5540,5540,5540,5540,0
|
|
20230803,130100,279513120,5540,5540,5540,5540,0
|
|
20230803,130000,279513120,5540,5540,5540,5540,0
|
|
20230803,125900,279513120,5540,5540,5540,5540,0
|
|
20230803,125800,279513120,5540,5540,5540,5540,1
|
|
20230803,125700,279507580,5530,5530,5530,5530,9
|
|
20230803,125600,279457810,5540,5540,5540,5540,0
|
|
20230803,125500,279457810,5540,5540,5540,5540,0
|
|
20230803,125400,279457810,5540,5540,5540,5540,0
|
|
20230803,125300,279457810,5540,5540,5540,5540,1
|
|
20230803,125200,279452270,5550,5550,5550,5550,0
|
|
20230803,125100,279452270,5550,5530,5550,5530,244
|
|
20230803,125000,278102790,5530,5530,5530,5530,0
|
|
20230803,124900,278102790,5530,5530,5530,5530,0
|
|
20230803,124800,278102790,5530,5530,5530,5530,0
|
|
20230803,124700,278102790,5530,5530,5530,5530,173
|
|
20230803,124600,277146100,5520,5520,5520,5520,0
|
|
20230803,124500,277146100,5520,5520,5520,5520,0
|
|
20230803,124400,277146100,5520,5520,5520,5520,50
|
|
20230803,124300,276870100,5530,5530,5530,5530,0
|
|
20230803,124200,276870100,5530,5530,5530,5530,91
|
|
20230803,124100,276366870,5530,5530,5530,5530,250
|
|
20230803,124000,274984370,5530,5530,5530,5530,200
|
|
20230803,123900,273878370,5530,5530,5530,5530,0
|
|
20230803,123800,273878370,5530,5530,5530,5530,0
|
|
20230803,123700,273878370,5530,5530,5530,5530,300
|
|
20230803,123600,272219370,5530,5530,5530,5530,200
|
|
20230803,123500,271113370,5540,5540,5540,5540,0
|
|
20230803,123400,271113370,5540,5540,5540,5540,15
|
|
20230803,123300,271030270,5540,5540,5540,5540,18
|
|
20230803,123200,270930550,5560,5560,5560,5560,0
|
|
20230803,123100,270930550,5560,5550,5560,5550,494
|
|
20230803,123000,268188840,5550,5550,5550,5550,0
|
|
20230803,122900,268188840,5550,5550,5550,5550,0
|
|
20230803,122800,268188840,5550,5550,5550,5550,0
|
|
20230803,122700,268188840,5550,5550,5550,5550,0
|
|
20230803,122600,268188840,5550,5550,5550,5550,0
|
|
20230803,122500,268188840,5550,5550,5550,5550,0
|
|
20230803,122400,268188840,5550,5540,5550,5540,100
|
|
20230803,122300,267634670,5540,5540,5540,5540,0
|
|
20230803,122200,267634670,5540,5540,5540,5540,17
|
|
20230803,122100,267540490,5540,5540,5540,5540,0
|
|
20230803,122000,267540490,5540,5540,5540,5540,0
|
|
20230803,121900,267540490,5540,5540,5540,5540,0
|
|
20230803,121800,267540490,5540,5540,5540,5540,0
|
|
20230803,121700,267540490,5540,5540,5540,5540,0
|
|
20230803,121600,267540490,5540,5540,5540,5540,50
|
|
20230803,121500,267263490,5540,5540,5540,5540,0
|
|
20230803,121400,267263490,5540,5540,5540,5540,100
|
|
20230803,121300,266709490,5540,5540,5540,5540,0
|
|
20230803,121200,266709490,5540,5540,5540,5540,0
|
|
20230803,121100,266709490,5540,5540,5540,5540,423
|
|
20230803,121000,264366070,5540,5540,5540,5540,2
|
|
20230803,120900,264354990,5540,5540,5540,5540,0
|
|
20230803,120800,264354990,5540,5540,5540,5540,0
|
|
20230803,120700,264354990,5540,5540,5540,5540,0
|
|
20230803,120600,264354990,5540,5540,5540,5540,0
|
|
20230803,120500,264354990,5540,5540,5540,5540,1000
|
|
20230803,120400,258814990,5530,5530,5530,5530,0
|
|
20230803,120300,258814990,5530,5530,5530,5530,0
|
|
20230803,120200,258814990,5530,5530,5530,5530,0
|
|
20230803,120100,258814990,5530,5530,5530,5530,5
|
|
20230803,120000,258787340,5530,5530,5530,5530,515
|
|
20230803,115900,255939390,5510,5510,5510,5510,0
|
|
20230803,115800,255939390,5510,5510,5510,5510,800
|
|
20230803,115700,251531390,5510,5510,5510,5510,0
|
|
20230803,115600,251531390,5510,5510,5510,5510,0
|
|
20230803,115500,251531390,5510,5510,5510,5510,0
|
|
20230803,115400,251531390,5510,5510,5510,5510,0
|
|
20230803,115300,251531390,5510,5510,5510,5510,0
|
|
20230803,115200,251531390,5510,5510,5510,5510,3
|
|
20230803,115100,251514860,5510,5510,5510,5510,3
|
|
20230803,115000,251498330,5510,5510,5510,5510,103
|
|
20230803,114900,250930800,5510,5510,5510,5510,0
|
|
20230803,114800,250930800,5510,5510,5510,5510,0
|
|
20230803,114700,250930800,5510,5510,5510,5510,0
|
|
20230803,114600,250930800,5510,5510,5510,5510,0
|
|
20230803,114500,250930800,5510,5510,5510,5510,0
|
|
20230803,114400,250930800,5510,5510,5510,5510,0
|
|
20230803,114300,250930800,5510,5510,5510,5510,0
|
|
20230803,114200,250930800,5510,5510,5510,5510,0
|
|
20230803,114100,250930800,5510,5510,5510,5510,0
|
|
20230803,114000,250930800,5510,5510,5510,5510,0
|
|
20230803,113900,250930800,5510,5510,5510,5510,2
|
|
20230803,113800,250919780,5510,5510,5510,5510,19
|
|
20230803,113700,250815090,5510,5500,5510,5500,121
|
|
20230803,113600,250148480,5510,5510,5510,5510,793
|
|
20230803,113500,245779050,5510,5510,5510,5510,74
|
|
20230803,113400,245371310,5510,5520,5520,5510,5
|
|
20230803,113300,245343750,5520,5520,5520,5510,105
|
|
20230803,113200,244764160,5520,5520,5520,5520,1
|
|
20230803,113100,244758640,5520,5520,5520,5520,20
|
|
20230803,113000,244648240,5520,5520,5520,5520,19
|
|
20230803,112900,244543360,5520,5520,5520,5520,25
|
|
20230803,112800,244405360,5510,5510,5510,5510,0
|
|
20230803,112700,244405360,5510,5510,5510,5510,251
|
|
20230803,112600,243022350,5510,5510,5510,5510,0
|
|
20230803,112500,243022350,5510,5510,5510,5510,1
|
|
20230803,112400,243016840,5500,5500,5500,5500,0
|
|
20230803,112300,243016840,5500,5500,5500,5500,0
|
|
20230803,112200,243016840,5500,5500,5500,5500,30
|
|
20230803,112100,242851840,5500,5510,5510,5500,701
|
|
20230803,112000,238989580,5510,5500,5510,5500,234
|
|
20230803,111900,237701780,5500,5510,5510,5500,350
|
|
20230803,111800,235774280,5510,5510,5510,5510,0
|
|
20230803,111700,235774280,5510,5510,5510,5510,230
|
|
20230803,111600,234506980,5510,5510,5510,5510,0
|
|
20230803,111500,234506980,5510,5510,5510,5510,0
|
|
20230803,111400,234506980,5510,5510,5510,5510,166
|
|
20230803,111300,233592320,5510,5510,5510,5510,0
|
|
20230803,111200,233592320,5510,5510,5510,5510,0
|
|
20230803,111100,233592320,5510,5510,5510,5510,11
|
|
20230803,111000,233531710,5500,5500,5500,5500,0
|
|
20230803,110900,233531710,5500,5500,5500,5500,300
|
|
20230803,110800,231881710,5500,5500,5500,5500,0
|
|
20230803,110700,231881710,5500,5510,5510,5500,10
|
|
20230803,110600,231826690,5510,5530,5530,5510,2
|
|
20230803,110500,231815650,5530,5530,5530,5530,3
|
|
20230803,110400,231799060,5530,5530,5530,5530,1
|
|
20230803,110300,231793530,5490,5490,5490,5490,0
|
|
20230803,110200,231793530,5490,5490,5490,5490,0
|
|
20230803,110100,231793530,5490,5490,5490,5490,1136
|
|
20230803,110000,225556890,5480,5480,5480,5480,328
|
|
20230803,105900,223759450,5470,5470,5470,5470,0
|
|
20230803,105800,223759450,5470,5470,5470,5470,16
|
|
20230803,105700,223671930,5460,5460,5460,5460,0
|
|
20230803,105600,223671930,5460,5460,5460,5460,452
|
|
20230803,105500,221204010,5470,5470,5470,5470,30
|
|
20230803,105400,221039910,5470,5490,5490,5460,1263
|
|
20230803,105300,214135000,5480,5480,5480,5480,0
|
|
20230803,105200,214135000,5480,5490,5490,5480,146
|
|
20230803,105100,213334420,5480,5490,5490,5480,941
|
|
20230803,105000,208173930,5490,5490,5490,5490,0
|
|
20230803,104900,208173930,5490,5490,5490,5490,0
|
|
20230803,104800,208173930,5490,5510,5510,5490,104
|
|
20230803,104700,207602950,5480,5480,5480,5480,0
|
|
20230803,104600,207602950,5480,5480,5480,5480,0
|
|
20230803,104500,207602950,5480,5480,5480,5480,0
|
|
20230803,104400,207602950,5480,5480,5480,5480,0
|
|
20230803,104300,207602950,5480,5500,5500,5480,552
|
|
20230803,104200,204577830,5470,5470,5470,5470,0
|
|
20230803,104100,204577830,5470,5470,5470,5470,0
|
|
20230803,104000,204577830,5470,5470,5470,5470,0
|
|
20230803,103900,204577830,5470,5470,5470,5470,0
|
|
20230803,103800,204577830,5470,5510,5510,5470,4800
|
|
20230803,103700,178236850,5550,5550,5550,5550,1
|
|
20230803,103600,178231300,5510,5510,5510,5510,345
|
|
20230803,103500,176330350,5530,5530,5530,5530,0
|
|
20230803,103400,176330350,5530,5520,5530,5520,281
|
|
20230803,103300,174778930,5530,5530,5530,5530,0
|
|
20230803,103200,174778930,5530,5530,5530,5530,0
|
|
20230803,103100,174778930,5530,5520,5530,5520,3
|
|
20230803,103000,174762350,5520,5520,5520,5520,137
|
|
20230803,102900,174006110,5510,5510,5510,5510,0
|
|
20230803,102800,174006110,5510,5510,5510,5510,0
|
|
20230803,102700,174006110,5510,5510,5510,5500,501
|
|
20230803,102600,171249530,5540,5540,5540,5540,13
|
|
20230803,102500,171177510,5510,5520,5520,5510,240
|
|
20230803,102400,169852780,5520,5520,5520,5520,0
|
|
20230803,102300,169852780,5520,5530,5530,5520,374
|
|
20230803,102200,167788160,5520,5520,5520,5520,0
|
|
20230803,102100,167788160,5520,5520,5520,5520,11
|
|
20230803,102000,167727440,5520,5520,5520,5520,0
|
|
20230803,101900,167727440,5520,5520,5520,5520,16
|
|
20230803,101800,167639120,5490,5490,5490,5490,0
|
|
20230803,101700,167639120,5490,5490,5490,5490,0
|
|
20230803,101600,167639120,5490,5490,5490,5490,0
|
|
20230803,101500,167639120,5490,5490,5490,5490,0
|
|
20230803,101400,167639120,5490,5490,5490,5490,1000
|
|
20230803,101300,162149120,5490,5500,5500,5490,630
|
|
20230803,101200,158689850,5500,5510,5510,5490,3605
|
|
20230803,101100,138856090,5510,5510,5510,5510,337
|
|
20230803,101000,136999220,5520,5530,5530,5520,40
|
|
20230803,100900,136778320,5520,5530,5530,5520,40
|
|
20230803,100800,136557220,5510,5510,5510,5510,0
|
|
20230803,100700,136557220,5510,5550,5550,5510,27
|
|
20230803,100600,136408090,5520,5520,5520,5520,26
|
|
20230803,100500,136264570,5520,5510,5520,5510,196
|
|
20230803,100400,135184410,5520,5520,5520,5520,1332
|
|
20230803,100300,127831770,5530,5530,5530,5530,0
|
|
20230803,100200,127831770,5530,5540,5540,5530,832
|
|
20230803,100100,123230590,5550,5550,5550,5550,5
|
|
20230803,100000,123202840,5560,5560,5560,5560,0
|
|
20230803,095900,123202840,5560,5570,5570,5550,157
|
|
20230803,095800,122329060,5540,5540,5540,5540,0
|
|
20230803,095700,122329060,5540,5550,5550,5540,753
|
|
20230803,095600,118154390,5550,5550,5550,5550,0
|
|
20230803,095500,118154390,5550,5550,5550,5550,0
|
|
20230803,095400,118154390,5550,5550,5550,5550,0
|
|
20230803,095300,118154390,5550,5550,5550,5550,7
|
|
20230803,095200,118115540,5550,5550,5550,5550,0
|
|
20230803,095100,118115540,5550,5550,5550,5550,0
|
|
20230803,095000,118115540,5550,5550,5550,5550,0
|
|
20230803,094900,118115540,5550,5550,5550,5550,1
|
|
20230803,094800,118109990,5540,5540,5540,5540,0
|
|
20230803,094700,118109990,5540,5540,5540,5540,1
|
|
20230803,094600,118104450,5540,5540,5540,5540,26
|
|
20230803,094500,117960410,5530,5540,5540,5530,557
|
|
20230803,094400,114877160,5540,5550,5550,5540,5
|
|
20230803,094300,114849420,5540,5550,5550,5540,257
|
|
20230803,094200,113425390,5550,5550,5550,5550,32
|
|
20230803,094100,113247790,5550,5560,5560,5550,71
|
|
20230803,094000,112853510,5570,5560,5570,5560,101
|
|
20230803,093900,112290950,5540,5560,5560,5540,464
|
|
20230803,093800,109714850,5560,5570,5570,5560,163
|
|
20230803,093700,108808240,5570,5570,5570,5570,0
|
|
20230803,093600,108808240,5570,5570,5570,5570,0
|
|
20230803,093500,108808240,5570,5570,5570,5570,117
|
|
20230803,093400,108156550,5570,5570,5570,5570,56
|
|
20230803,093300,107844630,5570,5580,5580,5570,77
|
|
20230803,093200,107415340,5580,5590,5590,5580,67
|
|
20230803,093100,107041470,5590,5590,5590,5590,5
|
|
20230803,093000,107013520,5600,5590,5600,5580,216
|
|
20230803,092900,105807220,5600,5590,5600,5590,99
|
|
20230803,092800,105252840,5600,5600,5600,5600,18
|
|
20230803,092700,105152040,5600,5590,5600,5590,40
|
|
20230803,092600,104928240,5590,5590,5590,5590,1
|
|
20230803,092500,104922650,5580,5580,5580,5580,5
|
|
20230803,092400,104894750,5580,5580,5580,5580,0
|
|
20230803,092300,104894750,5580,5580,5580,5580,103
|
|
20230803,092200,104320010,5580,5580,5580,5580,51
|
|
20230803,092100,104035430,5610,5600,5610,5600,264
|
|
20230803,092000,102554600,5560,5560,5560,5560,381
|
|
20230803,091900,100436240,5520,5530,5530,5520,782
|
|
20230803,091800,96118700,5540,5550,5550,5540,331
|
|
20230803,091700,94283810,5560,5570,5570,5560,123
|
|
20230803,091600,93599700,5570,5570,5570,5570,9
|
|
20230803,091500,93549570,5560,5560,5560,5560,700
|
|
20230803,091400,89657570,5560,5560,5560,5560,0
|
|
20230803,091300,89657570,5560,5600,5600,5560,135
|
|
20230803,091200,88903690,5570,5570,5570,5570,733
|
|
20230803,091100,84820880,5570,5600,5600,5560,412
|
|
20230803,091000,82525770,5660,5640,5660,5620,314
|
|
20230803,090900,80754090,5670,5520,5670,5520,1241
|
|
20230803,090800,73814380,5520,5550,5550,5520,2488
|
|
20230803,090700,60044220,5550,5550,5550,5550,301
|
|
20230803,090600,58373670,5530,5590,5590,5530,2142
|
|
20230803,090500,46407450,5610,5630,5630,5600,390
|
|
20230803,090400,44218010,5650,5650,5650,5650,28
|
|
20230803,090300,44059810,5650,5690,5700,5650,980
|
|
20230803,090200,38486140,5700,5640,5700,5630,2780
|
|
20230803,090100,22820110,5640,5640,5640,5630,783
|
|
20230803,090000,18408090,5640,5650,5650,5590,3185
|