600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185700,502035760,5670,5670,5670,5670,3147
|
|
20230801,185600,502035760,5670,5670,5670,5670,0
|
|
20230801,185500,502035760,5670,5670,5670,5670,0
|
|
20230801,185400,502035760,5670,5670,5670,5670,0
|
|
20230801,185300,502035760,5670,5670,5670,5670,0
|
|
20230801,185200,502035760,5670,5670,5670,5670,0
|
|
20230801,185100,502035760,5670,5670,5670,5670,0
|
|
20230801,185000,502035760,5670,5670,5670,5670,0
|
|
20230801,184900,502035760,5670,5670,5670,5670,0
|
|
20230801,184800,502035760,5670,5670,5670,5670,0
|
|
20230801,184700,502035760,5670,5670,5670,5670,0
|
|
20230801,184600,502035760,5670,5670,5670,5670,0
|
|
20230801,184500,502035760,5670,5670,5670,5670,0
|
|
20230801,184400,502035760,5670,5670,5670,5670,0
|
|
20230801,184300,502035760,5670,5670,5670,5670,0
|
|
20230801,184200,502035760,5670,5670,5670,5670,0
|
|
20230801,184100,502035760,5670,5670,5670,5670,0
|
|
20230801,184000,502035760,5670,5670,5670,5670,0
|
|
20230801,183900,502035760,5670,5670,5670,5670,0
|
|
20230801,183800,502035760,5670,5670,5670,5670,0
|
|
20230801,183700,502035760,5670,5670,5670,5670,0
|
|
20230801,183600,502035760,5670,5670,5670,5670,0
|
|
20230801,183500,502035760,5670,5670,5670,5670,0
|
|
20230801,183400,502035760,5670,5670,5670,5670,0
|
|
20230801,183300,502035760,5670,5670,5670,5670,0
|
|
20230801,183200,502035760,5670,5670,5670,5670,0
|
|
20230801,183100,502035760,5670,5670,5670,5670,0
|
|
20230801,183000,502035760,5670,5670,5670,5670,0
|
|
20230801,182900,502035760,5670,5670,5670,5670,0
|
|
20230801,182800,502035760,5670,5670,5670,5670,0
|
|
20230801,182700,502035760,5670,5670,5670,5670,3147
|
|
20230801,182600,502035760,5670,5670,5670,5670,0
|
|
20230801,182500,502035760,5670,5670,5670,5670,0
|
|
20230801,182400,502035760,5670,5670,5670,5670,0
|
|
20230801,182300,502035760,5670,5670,5670,5670,0
|
|
20230801,182200,502035760,5670,5670,5670,5670,0
|
|
20230801,182100,502035760,5670,5670,5670,5670,0
|
|
20230801,182000,502035760,5670,5670,5670,5670,0
|
|
20230801,181900,502035760,5670,5670,5670,5670,0
|
|
20230801,181800,502035760,5670,5670,5670,5670,0
|
|
20230801,181700,502035760,5670,5670,5670,5670,0
|
|
20230801,181600,502035760,5670,5670,5670,5670,0
|
|
20230801,181500,502035760,5670,5670,5670,5670,0
|
|
20230801,181400,502035760,5670,5670,5670,5670,0
|
|
20230801,181300,502035760,5670,5670,5670,5670,0
|
|
20230801,181200,502035760,5670,5670,5670,5670,0
|
|
20230801,181100,502035760,5670,5670,5670,5670,0
|
|
20230801,181000,502035760,5670,5670,5670,5670,0
|
|
20230801,180900,502035760,5670,5670,5670,5670,0
|
|
20230801,180800,502035760,5670,5670,5670,5670,0
|
|
20230801,180700,502035760,5670,5670,5670,5670,0
|
|
20230801,180600,502035760,5670,5670,5670,5670,0
|
|
20230801,180500,502035760,5670,5670,5670,5670,0
|
|
20230801,180400,502035760,5670,5670,5670,5670,0
|
|
20230801,180300,502035760,5670,5670,5670,5670,0
|
|
20230801,180200,502035760,5670,5670,5670,5670,0
|
|
20230801,180100,502035760,5670,5670,5670,5670,0
|
|
20230801,180000,502035760,5670,5670,5670,5670,0
|
|
20230801,175900,502035760,5670,5670,5670,5670,0
|
|
20230801,175800,502035760,5670,5670,5670,5670,0
|
|
20230801,175700,502035760,5670,5670,5670,5670,3147
|
|
20230801,175600,502035760,5670,5670,5670,5670,0
|
|
20230801,175500,502035760,5670,5670,5670,5670,0
|
|
20230801,175400,502035760,5670,5670,5670,5670,0
|
|
20230801,175300,502035760,5670,5670,5670,5670,0
|
|
20230801,175200,502035760,5670,5670,5670,5670,0
|
|
20230801,175100,502035760,5670,5670,5670,5670,0
|
|
20230801,175000,502035760,5670,5670,5670,5670,0
|
|
20230801,174900,502035760,5670,5670,5670,5670,0
|
|
20230801,174800,502035760,5670,5670,5670,5670,0
|
|
20230801,174700,502035760,5670,5670,5670,5670,0
|
|
20230801,174600,502035760,5670,5670,5670,5670,0
|
|
20230801,174500,502035760,5670,5670,5670,5670,0
|
|
20230801,174400,502035760,5670,5670,5670,5670,0
|
|
20230801,174300,502035760,5670,5670,5670,5670,0
|
|
20230801,174200,502035760,5670,5670,5670,5670,0
|
|
20230801,174100,502035760,5670,5670,5670,5670,0
|
|
20230801,174000,502035760,5670,5670,5670,5670,0
|
|
20230801,173900,502035760,5670,5670,5670,5670,0
|
|
20230801,173800,502035760,5670,5670,5670,5670,0
|
|
20230801,173700,502035760,5670,5670,5670,5670,0
|
|
20230801,173600,502035760,5670,5670,5670,5670,0
|
|
20230801,173500,502035760,5670,5670,5670,5670,0
|
|
20230801,173400,502035760,5670,5670,5670,5670,0
|
|
20230801,173300,502035760,5670,5670,5670,5670,0
|
|
20230801,173200,502035760,5670,5670,5670,5670,0
|
|
20230801,173100,502035760,5670,5670,5670,5670,0
|
|
20230801,173000,502035760,5670,5670,5670,5670,0
|
|
20230801,172900,502035760,5670,5670,5670,5670,0
|
|
20230801,172800,502035760,5670,5670,5670,5670,0
|
|
20230801,172700,502035760,5670,5670,5670,5670,3147
|
|
20230801,172600,502035760,5670,5670,5670,5670,0
|
|
20230801,172500,502035760,5670,5670,5670,5670,0
|
|
20230801,172400,502035760,5670,5670,5670,5670,0
|
|
20230801,172300,502035760,5670,5670,5670,5670,0
|
|
20230801,172200,502035760,5670,5670,5670,5670,0
|
|
20230801,172100,502035760,5670,5670,5670,5670,0
|
|
20230801,172000,502035760,5670,5670,5670,5670,0
|
|
20230801,171900,502035760,5670,5670,5670,5670,0
|
|
20230801,171800,502035760,5670,5670,5670,5670,0
|
|
20230801,171700,502035760,5670,5670,5670,5670,0
|
|
20230801,171600,502035760,5670,5670,5670,5670,0
|
|
20230801,171500,502035760,5670,5670,5670,5670,0
|
|
20230801,171400,502035760,5670,5670,5670,5670,0
|
|
20230801,171300,502035760,5670,5670,5670,5670,0
|
|
20230801,171200,502035760,5670,5670,5670,5670,0
|
|
20230801,171100,502035760,5670,5670,5670,5670,0
|
|
20230801,171000,502035760,5670,5670,5670,5670,0
|
|
20230801,170900,502035760,5670,5670,5670,5670,0
|
|
20230801,170800,502035760,5670,5670,5670,5670,0
|
|
20230801,170700,502035760,5670,5670,5670,5670,0
|
|
20230801,170600,502035760,5670,5670,5670,5670,0
|
|
20230801,170500,502035760,5670,5670,5670,5670,0
|
|
20230801,170400,502035760,5670,5670,5670,5670,0
|
|
20230801,170300,502035760,5670,5670,5670,5670,0
|
|
20230801,170200,502035760,5670,5670,5670,5670,0
|
|
20230801,170100,502035760,5670,5670,5670,5670,0
|
|
20230801,170000,502035760,5670,5670,5670,5670,0
|
|
20230801,165900,502035760,5670,5670,5670,5670,0
|
|
20230801,165800,502035760,5670,5670,5670,5670,0
|
|
20230801,165700,502035760,5670,5670,5670,5670,3147
|
|
20230801,165600,502035760,5670,5670,5670,5670,0
|
|
20230801,165500,502035760,5670,5670,5670,5670,0
|
|
20230801,165400,502035760,5670,5670,5670,5670,0
|
|
20230801,165300,502035760,5670,5670,5670,5670,0
|
|
20230801,165200,502035760,5670,5670,5670,5670,0
|
|
20230801,165100,502035760,5670,5670,5670,5670,0
|
|
20230801,165000,502035760,5670,5670,5670,5670,0
|
|
20230801,164900,502035760,5670,5670,5670,5670,0
|
|
20230801,164800,502035760,5670,5670,5670,5670,0
|
|
20230801,164700,502035760,5670,5670,5670,5670,0
|
|
20230801,164600,502035760,5670,5670,5670,5670,0
|
|
20230801,164500,502035760,5670,5670,5670,5670,0
|
|
20230801,164400,502035760,5670,5670,5670,5670,0
|
|
20230801,164300,502035760,5670,5670,5670,5670,0
|
|
20230801,164200,502035760,5670,5670,5670,5670,0
|
|
20230801,164100,502035760,5670,5670,5670,5670,0
|
|
20230801,164000,502035760,5670,5670,5670,5670,0
|
|
20230801,163900,502035760,5670,5670,5670,5670,0
|
|
20230801,163800,502035760,5670,5670,5670,5670,0
|
|
20230801,163700,502035760,5670,5670,5670,5670,0
|
|
20230801,163600,502035760,5670,5670,5670,5670,0
|
|
20230801,163500,502035760,5670,5670,5670,5670,0
|
|
20230801,163400,502035760,5670,5670,5670,5670,0
|
|
20230801,163300,502035760,5670,5670,5670,5670,0
|
|
20230801,163200,502035760,5670,5670,5670,5670,0
|
|
20230801,163100,502035760,5670,5670,5670,5670,0
|
|
20230801,163000,502035760,5670,5670,5670,5670,0
|
|
20230801,162900,502035760,5670,5670,5670,5670,0
|
|
20230801,162800,502035760,5670,5670,5670,5670,0
|
|
20230801,162700,502035760,5670,5670,5670,5670,3147
|
|
20230801,162600,502035760,5670,5670,5670,5670,0
|
|
20230801,162500,502035760,5670,5670,5670,5670,0
|
|
20230801,162400,502035760,5670,5670,5670,5670,0
|
|
20230801,162300,502035760,5670,5670,5670,5670,0
|
|
20230801,162200,502035760,5670,5670,5670,5670,0
|
|
20230801,162100,502035760,5670,5670,5670,5670,0
|
|
20230801,162000,502035760,5670,5670,5670,5670,0
|
|
20230801,161900,502035760,5670,5670,5670,5670,0
|
|
20230801,161800,502035760,5670,5670,5670,5670,0
|
|
20230801,161700,502035760,5670,5670,5670,5670,0
|
|
20230801,161600,502035760,5670,5670,5670,5670,0
|
|
20230801,161500,502035760,5670,5670,5670,5670,0
|
|
20230801,161400,502035760,5670,5670,5670,5670,0
|
|
20230801,161300,502035760,5670,5670,5670,5670,0
|
|
20230801,161200,502035760,5670,5670,5670,5670,0
|
|
20230801,161100,502035760,5670,5670,5670,5670,0
|
|
20230801,161000,502035760,5670,5670,5670,5670,0
|
|
20230801,160900,502035760,5670,5670,5670,5670,0
|
|
20230801,160800,502035760,5670,5670,5670,5670,0
|
|
20230801,160700,502035760,5670,5670,5670,5670,0
|
|
20230801,160600,502035760,5670,5670,5670,5670,0
|
|
20230801,160500,502035760,5670,5670,5670,5670,0
|
|
20230801,160400,502035760,5670,5670,5670,5670,0
|
|
20230801,160300,502035760,5670,5670,5670,5670,0
|
|
20230801,160200,502035760,5670,5670,5670,5670,0
|
|
20230801,160100,502035760,5670,5670,5670,5670,0
|
|
20230801,160000,502035760,5670,5670,5670,5670,0
|
|
20230801,155900,502035760,5670,5670,5670,5670,0
|
|
20230801,155800,502035760,5670,5670,5670,5670,0
|
|
20230801,155700,502035760,5670,5670,5670,5670,3147
|
|
20230801,155600,502035760,5670,5670,5670,5670,0
|
|
20230801,155500,502035760,5670,5670,5670,5670,0
|
|
20230801,155400,502035760,5670,5670,5670,5670,0
|
|
20230801,155300,502035760,5670,5670,5670,5670,0
|
|
20230801,155200,502035760,5670,5670,5670,5670,0
|
|
20230801,155100,502035760,5670,5670,5670,5670,0
|
|
20230801,155000,502035760,5670,5670,5670,5670,0
|
|
20230801,154900,502035760,5670,5670,5670,5670,0
|
|
20230801,154800,502035760,5670,5670,5670,5670,0
|
|
20230801,154700,502035760,5670,5670,5670,5670,0
|
|
20230801,154600,502035760,5670,5670,5670,5670,0
|
|
20230801,154500,502035760,5670,5670,5670,5670,0
|
|
20230801,154400,502035760,5670,5670,5670,5670,0
|
|
20230801,154300,502035760,5670,5670,5670,5670,0
|
|
20230801,154200,502035760,5670,5670,5670,5670,0
|
|
20230801,154100,502035760,5670,5670,5670,5670,0
|
|
20230801,154000,502035760,5670,5670,5670,5670,0
|
|
20230801,153900,502035760,5670,5670,5670,5670,0
|
|
20230801,153800,502035760,5670,5670,5670,5670,0
|
|
20230801,153700,502035760,5670,5670,5670,5670,0
|
|
20230801,153600,502035760,5670,5670,5670,5670,0
|
|
20230801,153500,502035760,5670,5670,5670,5670,0
|
|
20230801,153400,502035760,5670,5670,5670,5670,0
|
|
20230801,153300,502035760,5670,5670,5670,5670,0
|
|
20230801,153200,502035760,5670,5670,5670,5670,0
|
|
20230801,153100,502035760,5670,5670,5670,5670,0
|
|
20230801,153000,502035760,5670,5670,5670,5670,3147
|
|
20230801,152900,484192270,5670,5670,5670,5670,0
|
|
20230801,152800,484192270,5670,5670,5670,5670,0
|
|
20230801,152700,484192270,5670,5670,5670,5670,0
|
|
20230801,152600,484192270,5670,5670,5670,5670,0
|
|
20230801,152500,484192270,5670,5670,5670,5670,0
|
|
20230801,152400,484192270,5670,5670,5670,5670,0
|
|
20230801,152300,484192270,5670,5670,5670,5670,0
|
|
20230801,152200,484192270,5670,5670,5670,5670,0
|
|
20230801,152100,484192270,5670,5670,5670,5670,0
|
|
20230801,152000,484192270,5670,5670,5670,5670,0
|
|
20230801,151900,484192270,5670,5670,5670,5670,225
|
|
20230801,151800,482916520,5700,5700,5700,5700,0
|
|
20230801,151700,482916520,5700,5700,5700,5700,0
|
|
20230801,151600,482916520,5700,5670,5700,5670,9
|
|
20230801,151500,482865400,5700,5690,5700,5690,1495
|
|
20230801,151400,474358820,5690,5690,5690,5690,0
|
|
20230801,151300,474358820,5690,5690,5690,5690,4
|
|
20230801,151200,474336060,5690,5690,5690,5690,0
|
|
20230801,151100,474336060,5690,5690,5690,5690,0
|
|
20230801,151000,474336060,5690,5690,5690,5690,5
|
|
20230801,150900,474307610,5690,5690,5690,5690,7
|
|
20230801,150800,474267780,5690,5670,5690,5670,7
|
|
20230801,150700,474227970,5690,5690,5690,5690,0
|
|
20230801,150600,474227970,5690,5690,5690,5690,3
|
|
20230801,150500,474210900,5650,5680,5680,5650,500
|
|
20230801,150400,471380670,5690,5690,5690,5690,0
|
|
20230801,150300,471380670,5690,5690,5690,5690,0
|
|
20230801,150200,471380670,5690,5690,5690,5690,3
|
|
20230801,150100,471363600,5690,5690,5690,5690,0
|
|
20230801,150000,471363600,5690,5690,5690,5690,0
|
|
20230801,145900,471363600,5690,5690,5690,5690,0
|
|
20230801,145800,471363600,5690,5690,5690,5690,1
|
|
20230801,145700,471357910,5690,5690,5690,5690,0
|
|
20230801,145600,471357910,5690,5690,5690,5690,3
|
|
20230801,145500,471340840,5670,5670,5670,5670,0
|
|
20230801,145400,471340840,5670,5670,5670,5670,0
|
|
20230801,145300,471340840,5670,5670,5670,5670,300
|
|
20230801,145200,469639840,5670,5690,5690,5670,370
|
|
20230801,145100,467540500,5700,5700,5700,5700,0
|
|
20230801,145000,467540500,5700,5700,5700,5700,5
|
|
20230801,144900,467512000,5700,5700,5700,5700,0
|
|
20230801,144800,467512000,5700,5700,5700,5700,0
|
|
20230801,144700,467512000,5700,5700,5700,5700,0
|
|
20230801,144600,467512000,5700,5700,5700,5700,0
|
|
20230801,144500,467512000,5700,5700,5700,5700,160
|
|
20230801,144400,466600000,5720,5700,5720,5700,1075
|
|
20230801,144300,460466540,5670,5670,5670,5670,1
|
|
20230801,144200,460460870,5700,5700,5700,5700,183
|
|
20230801,144100,459417770,5700,5700,5700,5700,0
|
|
20230801,144000,459417770,5700,5700,5700,5700,0
|
|
20230801,143900,459417770,5700,5700,5700,5700,0
|
|
20230801,143800,459417770,5700,5700,5700,5700,3
|
|
20230801,143700,459400670,5690,5690,5690,5690,100
|
|
20230801,143600,458831670,5690,5690,5690,5690,0
|
|
20230801,143500,458831670,5690,5690,5690,5690,3
|
|
20230801,143400,458814600,5690,5690,5690,5680,2006
|
|
20230801,143300,447410460,5690,5690,5690,5690,0
|
|
20230801,143200,447410460,5690,5670,5690,5660,603
|
|
20230801,143100,443992260,5690,5690,5690,5690,0
|
|
20230801,143000,443992260,5690,5690,5690,5690,1
|
|
20230801,142900,443986570,5690,5690,5690,5690,10
|
|
20230801,142800,443929670,5690,5690,5690,5690,0
|
|
20230801,142700,443929670,5690,5690,5690,5690,20
|
|
20230801,142600,443815870,5690,5690,5690,5690,0
|
|
20230801,142500,443815870,5690,5690,5690,5690,0
|
|
20230801,142400,443815870,5690,5690,5690,5690,0
|
|
20230801,142300,443815870,5690,5690,5690,5690,0
|
|
20230801,142200,443815870,5690,5690,5690,5690,0
|
|
20230801,142100,443815870,5690,5690,5690,5690,0
|
|
20230801,142000,443815870,5690,5690,5690,5690,0
|
|
20230801,141900,443815870,5690,5690,5690,5690,10
|
|
20230801,141800,443758970,5690,5660,5690,5650,568
|
|
20230801,141700,440547820,5690,5690,5690,5690,0
|
|
20230801,141600,440547820,5690,5670,5690,5660,1197
|
|
20230801,141500,433770270,5670,5670,5670,5670,0
|
|
20230801,141400,433770270,5670,5690,5690,5670,2500
|
|
20230801,141300,419585270,5690,5690,5690,5690,0
|
|
20230801,141200,419585270,5690,5690,5690,5690,0
|
|
20230801,141100,419585270,5690,5670,5690,5670,508
|
|
20230801,141000,416699820,5670,5680,5680,5670,1225
|
|
20230801,140900,409754030,5670,5670,5670,5670,41
|
|
20230801,140800,409521560,5670,5680,5680,5670,367
|
|
20230801,140700,407440660,5670,5670,5670,5670,30
|
|
20230801,140600,407270560,5680,5680,5680,5680,0
|
|
20230801,140500,407270560,5680,5680,5680,5680,0
|
|
20230801,140400,407270560,5680,5680,5680,5680,0
|
|
20230801,140300,407270560,5680,5680,5680,5680,0
|
|
20230801,140200,407270560,5680,5680,5680,5680,0
|
|
20230801,140100,407270560,5680,5680,5680,5680,0
|
|
20230801,140000,407270560,5680,5680,5680,5680,0
|
|
20230801,135900,407270560,5680,5680,5680,5680,0
|
|
20230801,135800,407270560,5680,5680,5680,5680,812
|
|
20230801,135700,402658400,5680,5680,5680,5680,0
|
|
20230801,135600,402658400,5680,5680,5680,5680,1
|
|
20230801,135500,402652720,5680,5680,5680,5680,0
|
|
20230801,135400,402652720,5680,5680,5680,5680,1
|
|
20230801,135300,402647040,5680,5680,5680,5680,2
|
|
20230801,135200,402635680,5670,5670,5670,5670,0
|
|
20230801,135100,402635680,5670,5670,5670,5670,50
|
|
20230801,135000,402352180,5680,5680,5680,5680,0
|
|
20230801,134900,402352180,5680,5680,5680,5680,0
|
|
20230801,134800,402352180,5680,5680,5680,5680,216
|
|
20230801,134700,401125300,5680,5680,5680,5680,324
|
|
20230801,134600,399284980,5680,5680,5680,5680,0
|
|
20230801,134500,399284980,5680,5680,5680,5680,0
|
|
20230801,134400,399284980,5680,5680,5680,5680,1
|
|
20230801,134300,399279300,5680,5680,5680,5680,0
|
|
20230801,134200,399279300,5680,5680,5680,5680,311
|
|
20230801,134100,397512820,5690,5690,5690,5690,0
|
|
20230801,134000,397512820,5690,5690,5690,5690,0
|
|
20230801,133900,397512820,5690,5690,5690,5690,0
|
|
20230801,133800,397512820,5690,5690,5690,5690,0
|
|
20230801,133700,397512820,5690,5690,5690,5690,0
|
|
20230801,133600,397512820,5690,5690,5690,5690,76
|
|
20230801,133500,397080380,5690,5690,5690,5690,0
|
|
20230801,133400,397080380,5690,5690,5690,5690,0
|
|
20230801,133300,397080380,5690,5690,5690,5690,300
|
|
20230801,133200,395373380,5690,5690,5690,5690,0
|
|
20230801,133100,395373380,5690,5690,5690,5690,1
|
|
20230801,133000,395367690,5690,5680,5690,5680,631
|
|
20230801,132900,391777470,5670,5670,5670,5670,0
|
|
20230801,132800,391777470,5670,5670,5670,5670,200
|
|
20230801,132700,390643470,5670,5680,5680,5670,920
|
|
20230801,132600,385426640,5680,5680,5680,5680,921
|
|
20230801,132500,380195360,5690,5690,5690,5690,19
|
|
20230801,132400,380087250,5690,5690,5690,5690,0
|
|
20230801,132300,380087250,5690,5690,5690,5690,0
|
|
20230801,132200,380087250,5690,5690,5690,5690,0
|
|
20230801,132100,380087250,5690,5690,5690,5690,9
|
|
20230801,132000,380036040,5690,5690,5690,5690,35
|
|
20230801,131900,379836890,5690,5700,5700,5690,2
|
|
20230801,131800,379825500,5690,5690,5690,5690,0
|
|
20230801,131700,379825500,5690,5690,5690,5690,482
|
|
20230801,131600,377082920,5690,5690,5690,5690,0
|
|
20230801,131500,377082920,5690,5690,5690,5690,0
|
|
20230801,131400,377082920,5690,5690,5690,5690,1
|
|
20230801,131300,377077230,5690,5690,5690,5690,0
|
|
20230801,131200,377077230,5690,5690,5690,5690,0
|
|
20230801,131100,377077230,5690,5690,5690,5690,180
|
|
20230801,131000,376053030,5700,5700,5700,5700,47
|
|
20230801,130900,375785130,5700,5700,5700,5700,506
|
|
20230801,130800,372900930,5700,5700,5700,5700,0
|
|
20230801,130700,372900930,5700,5700,5700,5700,0
|
|
20230801,130600,372900930,5700,5700,5700,5700,3
|
|
20230801,130500,372883830,5710,5710,5710,5710,1
|
|
20230801,130400,372878120,5710,5710,5710,5710,1
|
|
20230801,130300,372872410,5700,5700,5700,5700,1
|
|
20230801,130200,372866710,5700,5700,5700,5700,19
|
|
20230801,130100,372758410,5710,5710,5710,5710,0
|
|
20230801,130000,372758410,5710,5710,5710,5710,604
|
|
20230801,125900,369309570,5710,5710,5710,5710,0
|
|
20230801,125800,369309570,5710,5700,5710,5700,442
|
|
20230801,125700,366788910,5700,5700,5700,5700,10
|
|
20230801,125600,366731910,5700,5700,5700,5700,3
|
|
20230801,125500,366714810,5680,5680,5680,5680,0
|
|
20230801,125400,366714810,5680,5680,5680,5680,0
|
|
20230801,125300,366714810,5680,5680,5680,5680,0
|
|
20230801,125200,366714810,5680,5680,5680,5680,10
|
|
20230801,125100,366658010,5680,5680,5680,5680,1372
|
|
20230801,125000,358865050,5680,5680,5680,5680,0
|
|
20230801,124900,358865050,5680,5680,5680,5680,0
|
|
20230801,124800,358865050,5680,5680,5680,5680,0
|
|
20230801,124700,358865050,5680,5680,5680,5680,0
|
|
20230801,124600,358865050,5680,5690,5690,5680,5000
|
|
20230801,124500,330461040,5700,5700,5700,5700,3
|
|
20230801,124400,330443940,5710,5710,5710,5710,0
|
|
20230801,124300,330443940,5710,5710,5710,5710,0
|
|
20230801,124200,330443940,5710,5710,5710,5710,0
|
|
20230801,124100,330443940,5710,5710,5710,5710,0
|
|
20230801,124000,330443940,5710,5710,5710,5710,1
|
|
20230801,123900,330438230,5710,5710,5710,5710,0
|
|
20230801,123800,330438230,5710,5710,5710,5710,0
|
|
20230801,123700,330438230,5710,5710,5710,5710,0
|
|
20230801,123600,330438230,5710,5710,5710,5710,0
|
|
20230801,123500,330438230,5710,5710,5710,5710,0
|
|
20230801,123400,330438230,5710,5710,5710,5710,0
|
|
20230801,123300,330438230,5710,5710,5710,5710,10
|
|
20230801,123200,330381130,5700,5700,5700,5690,36
|
|
20230801,123100,330175940,5680,5680,5680,5680,0
|
|
20230801,123000,330175940,5680,5680,5680,5680,1
|
|
20230801,122900,330170260,5680,5700,5700,5680,2000
|
|
20230801,122800,318790510,5700,5700,5700,5700,0
|
|
20230801,122700,318790510,5700,5700,5700,5700,0
|
|
20230801,122600,318790510,5700,5700,5700,5700,0
|
|
20230801,122500,318790510,5700,5700,5700,5700,0
|
|
20230801,122400,318790510,5700,5700,5700,5700,0
|
|
20230801,122300,318790510,5700,5700,5700,5700,0
|
|
20230801,122200,318790510,5700,5700,5700,5700,0
|
|
20230801,122100,318790510,5700,5700,5700,5700,6
|
|
20230801,122000,318756310,5710,5710,5710,5710,0
|
|
20230801,121900,318756310,5710,5710,5710,5710,0
|
|
20230801,121800,318756310,5710,5710,5710,5710,0
|
|
20230801,121700,318756310,5710,5710,5710,5710,20
|
|
20230801,121600,318642110,5700,5690,5700,5690,106
|
|
20230801,121500,318037960,5700,5700,5700,5700,59
|
|
20230801,121400,317701660,5700,5700,5700,5700,0
|
|
20230801,121300,317701660,5700,5700,5700,5700,10
|
|
20230801,121200,317644660,5700,5700,5700,5700,0
|
|
20230801,121100,317644660,5700,5700,5700,5700,0
|
|
20230801,121000,317644660,5700,5700,5700,5700,0
|
|
20230801,120900,317644660,5700,5700,5700,5700,0
|
|
20230801,120800,317644660,5700,5700,5700,5700,0
|
|
20230801,120700,317644660,5700,5700,5700,5700,0
|
|
20230801,120600,317644660,5700,5700,5700,5700,6
|
|
20230801,120500,317610460,5700,5700,5700,5700,0
|
|
20230801,120400,317610460,5700,5700,5700,5700,1
|
|
20230801,120300,317604760,5710,5710,5710,5710,0
|
|
20230801,120200,317604760,5710,5710,5710,5710,70
|
|
20230801,120100,317205060,5710,5710,5710,5710,50
|
|
20230801,120000,316919560,5700,5700,5700,5700,501
|
|
20230801,115900,314063860,5700,5700,5700,5700,13
|
|
20230801,115800,313989760,5700,5700,5700,5700,0
|
|
20230801,115700,313989760,5700,5700,5700,5700,25
|
|
20230801,115600,313847260,5710,5710,5710,5710,0
|
|
20230801,115500,313847260,5710,5710,5710,5710,0
|
|
20230801,115400,313847260,5710,5710,5710,5710,1
|
|
20230801,115300,313841550,5700,5700,5700,5700,30
|
|
20230801,115200,313670550,5710,5710,5710,5710,1
|
|
20230801,115100,313664840,5700,5700,5700,5700,0
|
|
20230801,115000,313664840,5700,5700,5700,5700,0
|
|
20230801,114900,313664840,5700,5700,5700,5700,10
|
|
20230801,114800,313607840,5700,5700,5700,5700,0
|
|
20230801,114700,313607840,5700,5700,5700,5700,0
|
|
20230801,114600,313607840,5700,5700,5700,5700,0
|
|
20230801,114500,313607840,5700,5700,5700,5700,1
|
|
20230801,114400,313602140,5700,5700,5700,5700,10
|
|
20230801,114300,313545140,5710,5710,5710,5710,229
|
|
20230801,114200,312237550,5700,5700,5700,5700,5610
|
|
20230801,114100,280260550,5700,5700,5700,5700,100
|
|
20230801,114000,279690550,5700,5700,5700,5700,100
|
|
20230801,113900,279120550,5700,5700,5700,5700,0
|
|
20230801,113800,279120550,5700,5700,5700,5700,0
|
|
20230801,113700,279120550,5700,5700,5700,5700,53
|
|
20230801,113600,278818450,5710,5710,5710,5710,0
|
|
20230801,113500,278818450,5710,5710,5710,5710,0
|
|
20230801,113400,278818450,5710,5700,5710,5700,3
|
|
20230801,113300,278801340,5690,5690,5690,5690,1012
|
|
20230801,113200,273043060,5690,5690,5690,5690,0
|
|
20230801,113100,273043060,5690,5690,5690,5690,0
|
|
20230801,113000,273043060,5690,5690,5690,5690,13
|
|
20230801,112900,272969090,5700,5700,5700,5700,0
|
|
20230801,112800,272969090,5700,5700,5700,5700,0
|
|
20230801,112700,272969090,5700,5700,5700,5700,1802
|
|
20230801,112600,262697690,5690,5690,5690,5690,1000
|
|
20230801,112500,257007690,5690,5690,5690,5690,0
|
|
20230801,112400,257007690,5690,5690,5690,5690,0
|
|
20230801,112300,257007690,5690,5690,5690,5690,0
|
|
20230801,112200,257007690,5690,5690,5690,5690,0
|
|
20230801,112100,257007690,5690,5690,5690,5690,0
|
|
20230801,112000,257007690,5690,5690,5690,5690,0
|
|
20230801,111900,257007690,5690,5690,5690,5690,1001
|
|
20230801,111800,251312000,5690,5690,5690,5690,0
|
|
20230801,111700,251312000,5690,5690,5690,5690,0
|
|
20230801,111600,251312000,5690,5690,5690,5690,0
|
|
20230801,111500,251312000,5690,5690,5690,5690,915
|
|
20230801,111400,246105650,5700,5700,5700,5700,0
|
|
20230801,111300,246105650,5700,5700,5700,5700,1
|
|
20230801,111200,246099950,5700,5700,5700,5700,238
|
|
20230801,111100,244743350,5700,5700,5700,5700,0
|
|
20230801,111000,244743350,5700,5700,5700,5700,0
|
|
20230801,110900,244743350,5700,5700,5700,5700,439
|
|
20230801,110800,242241050,5700,5700,5700,5700,18
|
|
20230801,110700,242138450,5700,5700,5700,5700,0
|
|
20230801,110600,242138450,5700,5700,5700,5700,500
|
|
20230801,110500,239288450,5710,5710,5710,5710,22
|
|
20230801,110400,239162830,5710,5710,5710,5710,0
|
|
20230801,110300,239162830,5710,5710,5710,5710,200
|
|
20230801,110200,238020830,5720,5720,5720,5720,110
|
|
20230801,110100,237391630,5720,5720,5720,5720,0
|
|
20230801,110000,237391630,5720,5720,5720,5720,0
|
|
20230801,105900,237391630,5720,5720,5720,5720,0
|
|
20230801,105800,237391630,5720,5720,5720,5720,1
|
|
20230801,105700,237385910,5720,5720,5720,5720,0
|
|
20230801,105600,237385910,5720,5720,5720,5720,0
|
|
20230801,105500,237385910,5720,5720,5720,5720,1
|
|
20230801,105400,237380190,5710,5720,5720,5710,26
|
|
20230801,105300,237231720,5710,5710,5710,5710,0
|
|
20230801,105200,237231720,5710,5710,5710,5710,0
|
|
20230801,105100,237231720,5710,5710,5710,5710,5
|
|
20230801,105000,237203170,5710,5710,5710,5710,0
|
|
20230801,104900,237203170,5710,5710,5710,5710,4
|
|
20230801,104800,237180330,5710,5710,5710,5710,0
|
|
20230801,104700,237180330,5710,5710,5710,5710,0
|
|
20230801,104600,237180330,5710,5710,5710,5710,0
|
|
20230801,104500,237180330,5710,5710,5710,5710,0
|
|
20230801,104400,237180330,5710,5710,5710,5710,0
|
|
20230801,104300,237180330,5710,5710,5710,5710,0
|
|
20230801,104200,237180330,5710,5710,5710,5710,0
|
|
20230801,104100,237180330,5710,5710,5710,5710,1
|
|
20230801,104000,237174620,5720,5720,5720,5720,224
|
|
20230801,103900,235893340,5710,5710,5710,5710,0
|
|
20230801,103800,235893340,5710,5710,5710,5710,0
|
|
20230801,103700,235893340,5710,5710,5710,5710,0
|
|
20230801,103600,235893340,5710,5710,5710,5710,5
|
|
20230801,103500,235864790,5710,5710,5710,5710,0
|
|
20230801,103400,235864790,5710,5710,5710,5710,0
|
|
20230801,103300,235864790,5710,5710,5710,5710,0
|
|
20230801,103200,235864790,5710,5710,5710,5710,0
|
|
20230801,103100,235864790,5710,5710,5710,5710,879
|
|
20230801,103000,230845700,5710,5690,5710,5690,4432
|
|
20230801,102900,205603390,5680,5680,5680,5680,1253
|
|
20230801,102800,198486350,5680,5680,5680,5680,0
|
|
20230801,102700,198486350,5680,5680,5680,5680,0
|
|
20230801,102600,198486350,5680,5680,5680,5680,0
|
|
20230801,102500,198486350,5680,5680,5680,5680,1500
|
|
20230801,102400,189966350,5690,5690,5690,5690,6
|
|
20230801,102300,189932210,5680,5680,5680,5680,0
|
|
20230801,102200,189932210,5680,5680,5680,5680,0
|
|
20230801,102100,189932210,5680,5680,5680,5680,0
|
|
20230801,102000,189932210,5680,5680,5680,5680,0
|
|
20230801,101900,189932210,5680,5680,5680,5680,0
|
|
20230801,101800,189932210,5680,5680,5680,5680,0
|
|
20230801,101700,189932210,5680,5680,5680,5680,0
|
|
20230801,101600,189932210,5680,5680,5680,5680,0
|
|
20230801,101500,189932210,5680,5680,5680,5680,0
|
|
20230801,101400,189932210,5680,5680,5680,5680,0
|
|
20230801,101300,189932210,5680,5680,5680,5680,0
|
|
20230801,101200,189932210,5680,5680,5680,5680,0
|
|
20230801,101100,189932210,5680,5680,5680,5680,0
|
|
20230801,101000,189932210,5680,5680,5680,5680,10
|
|
20230801,100900,189875410,5680,5680,5680,5680,0
|
|
20230801,100800,189875410,5680,5680,5680,5680,0
|
|
20230801,100700,189875410,5680,5680,5680,5680,150
|
|
20230801,100600,189023410,5690,5690,5690,5690,1
|
|
20230801,100500,189017720,5680,5680,5680,5680,15
|
|
20230801,100400,188932520,5680,5680,5680,5680,0
|
|
20230801,100300,188932520,5680,5680,5680,5680,60
|
|
20230801,100200,188591720,5700,5700,5700,5700,0
|
|
20230801,100100,188591720,5700,5700,5700,5700,0
|
|
20230801,100000,188591720,5700,5700,5700,5700,7
|
|
20230801,095900,188551820,5680,5680,5680,5680,401
|
|
20230801,095800,186274140,5700,5700,5700,5700,20
|
|
20230801,095700,186160140,5710,5680,5710,5680,514
|
|
20230801,095600,183240200,5680,5680,5680,5680,100
|
|
20230801,095500,182672200,5690,5690,5690,5690,76
|
|
20230801,095400,182239760,5690,5690,5690,5690,1015
|
|
20230801,095300,176464410,5700,5710,5710,5700,1507
|
|
20230801,095200,167874490,5710,5710,5710,5710,10
|
|
20230801,095100,167817390,5710,5710,5710,5710,3
|
|
20230801,095000,167800260,5710,5710,5710,5710,0
|
|
20230801,094900,167800260,5710,5710,5710,5710,0
|
|
20230801,094800,167800260,5710,5710,5710,5710,0
|
|
20230801,094700,167800260,5710,5710,5720,5710,147
|
|
20230801,094600,166960390,5730,5720,5730,5710,411
|
|
20230801,094500,164613520,5740,5740,5740,5740,0
|
|
20230801,094400,164613520,5740,5740,5740,5740,0
|
|
20230801,094300,164613520,5740,5740,5740,5740,0
|
|
20230801,094200,164613520,5740,5740,5740,5740,241
|
|
20230801,094100,163230180,5730,5730,5730,5730,0
|
|
20230801,094000,163230180,5730,5730,5730,5730,229
|
|
20230801,093900,161918010,5720,5720,5720,5720,120
|
|
20230801,093800,161231610,5710,5720,5720,5710,5679
|
|
20230801,093700,128797730,5700,5700,5700,5700,0
|
|
20230801,093600,128797730,5700,5700,5700,5700,91
|
|
20230801,093500,128279030,5710,5710,5710,5710,100
|
|
20230801,093400,127708030,5700,5700,5700,5700,0
|
|
20230801,093300,127708030,5700,5700,5700,5700,710
|
|
20230801,093200,123661030,5700,5720,5720,5700,590
|
|
20230801,093100,120286530,5710,5710,5710,5710,670
|
|
20230801,093000,116460830,5700,5700,5700,5700,200
|
|
20230801,092900,115320830,5700,5700,5700,5700,665
|
|
20230801,092800,111530330,5700,5700,5700,5700,217
|
|
20230801,092700,110293430,5700,5700,5710,5700,88
|
|
20230801,092600,109791140,5700,5710,5710,5700,1046
|
|
20230801,092500,103818510,5710,5700,5710,5700,863
|
|
20230801,092400,98894550,5690,5690,5690,5690,402
|
|
20230801,092300,96607170,5690,5690,5690,5690,0
|
|
20230801,092200,96607170,5690,5690,5690,5690,104
|
|
20230801,092100,96015410,5690,5690,5690,5690,0
|
|
20230801,092000,96015410,5690,5680,5690,5680,1801
|
|
20230801,091900,85777720,5680,5680,5680,5680,0
|
|
20230801,091800,85777720,5680,5680,5680,5680,105
|
|
20230801,091700,85181320,5680,5680,5680,5680,100
|
|
20230801,091600,84613320,5660,5660,5660,5660,0
|
|
20230801,091500,84613320,5660,5660,5660,5660,100
|
|
20230801,091400,84047320,5680,5680,5680,5680,300
|
|
20230801,091300,82343320,5680,5650,5690,5650,735
|
|
20230801,091200,78164080,5680,5670,5680,5670,301
|
|
20230801,091100,76455410,5660,5660,5660,5660,0
|
|
20230801,091000,76455410,5660,5660,5660,5660,0
|
|
20230801,090900,76455410,5660,5650,5660,5650,104
|
|
20230801,090800,75867270,5620,5620,5620,5620,900
|
|
20230801,090700,70809270,5610,5610,5610,5610,0
|
|
20230801,090600,70809270,5610,5610,5610,5610,0
|
|
20230801,090500,70809270,5610,5650,5650,5610,845
|
|
20230801,090400,66057590,5650,5650,5650,5650,5247
|
|
20230801,090300,36412040,5650,5650,5650,5650,4
|
|
20230801,090200,36389440,5660,5650,5660,5650,4097
|
|
20230801,090100,13241360,5640,5630,5640,5630,598
|
|
20230801,090000,9868720,5620,5620,5620,5620,1756
|