618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191500,62684450,5870,5870,5870,5870,409
|
|
20230809,191400,62684450,5870,5870,5870,5870,0
|
|
20230809,191300,62684450,5870,5870,5870,5870,0
|
|
20230809,191200,62684450,5870,5870,5870,5870,0
|
|
20230809,191100,62684450,5870,5870,5870,5870,0
|
|
20230809,191000,62684450,5870,5870,5870,5870,0
|
|
20230809,190900,62684450,5870,5870,5870,5870,0
|
|
20230809,190800,62684450,5870,5870,5870,5870,0
|
|
20230809,190700,62684450,5870,5870,5870,5870,0
|
|
20230809,190600,62684450,5870,5870,5870,5870,0
|
|
20230809,190500,62684450,5870,5870,5870,5870,0
|
|
20230809,190400,62684450,5870,5870,5870,5870,0
|
|
20230809,190300,62684450,5870,5870,5870,5870,0
|
|
20230809,190200,62684450,5870,5870,5870,5870,0
|
|
20230809,190100,62684450,5870,5870,5870,5870,0
|
|
20230809,190000,62684450,5870,5870,5870,5870,0
|
|
20230809,185900,62684450,5870,5870,5870,5870,0
|
|
20230809,185800,62684450,5870,5870,5870,5870,0
|
|
20230809,185700,62684450,5870,5870,5870,5870,0
|
|
20230809,185600,62684450,5870,5870,5870,5870,0
|
|
20230809,185500,62684450,5870,5870,5870,5870,0
|
|
20230809,185400,62684450,5870,5870,5870,5870,0
|
|
20230809,185300,62684450,5870,5870,5870,5870,0
|
|
20230809,185200,62684450,5870,5870,5870,5870,0
|
|
20230809,185100,62684450,5870,5870,5870,5870,0
|
|
20230809,185000,62684450,5870,5870,5870,5870,0
|
|
20230809,184900,62684450,5870,5870,5870,5870,0
|
|
20230809,184800,62684450,5870,5870,5870,5870,0
|
|
20230809,184700,62684450,5870,5870,5870,5870,0
|
|
20230809,184600,62684450,5870,5870,5870,5870,0
|
|
20230809,184500,62684450,5870,5870,5870,5870,409
|
|
20230809,184400,62684450,5870,5870,5870,5870,0
|
|
20230809,184300,62684450,5870,5870,5870,5870,0
|
|
20230809,184200,62684450,5870,5870,5870,5870,0
|
|
20230809,184100,62684450,5870,5870,5870,5870,0
|
|
20230809,184000,62684450,5870,5870,5870,5870,0
|
|
20230809,183900,62684450,5870,5870,5870,5870,0
|
|
20230809,183800,62684450,5870,5870,5870,5870,0
|
|
20230809,183700,62684450,5870,5870,5870,5870,0
|
|
20230809,183600,62684450,5870,5870,5870,5870,0
|
|
20230809,183500,62684450,5870,5870,5870,5870,0
|
|
20230809,183400,62684450,5870,5870,5870,5870,0
|
|
20230809,183300,62684450,5870,5870,5870,5870,0
|
|
20230809,183200,62684450,5870,5870,5870,5870,0
|
|
20230809,183100,62684450,5870,5870,5870,5870,0
|
|
20230809,183000,62684450,5870,5870,5870,5870,0
|
|
20230809,182900,62684450,5870,5870,5870,5870,0
|
|
20230809,182800,62684450,5870,5870,5870,5870,0
|
|
20230809,182700,62684450,5870,5870,5870,5870,0
|
|
20230809,182600,62684450,5870,5870,5870,5870,0
|
|
20230809,182500,62684450,5870,5870,5870,5870,0
|
|
20230809,182400,62684450,5870,5870,5870,5870,0
|
|
20230809,182300,62684450,5870,5870,5870,5870,0
|
|
20230809,182200,62684450,5870,5870,5870,5870,0
|
|
20230809,182100,62684450,5870,5870,5870,5870,0
|
|
20230809,182000,62684450,5870,5870,5870,5870,0
|
|
20230809,181900,62684450,5870,5870,5870,5870,0
|
|
20230809,181800,62684450,5870,5870,5870,5870,0
|
|
20230809,181700,62684450,5870,5870,5870,5870,0
|
|
20230809,181600,62684450,5870,5870,5870,5870,0
|
|
20230809,181500,62684450,5870,5870,5870,5870,409
|
|
20230809,181400,62684450,5870,5870,5870,5870,0
|
|
20230809,181300,62684450,5870,5870,5870,5870,0
|
|
20230809,181200,62684450,5870,5870,5870,5870,0
|
|
20230809,181100,62684450,5870,5870,5870,5870,0
|
|
20230809,181000,62684450,5870,5870,5870,5870,0
|
|
20230809,180900,62684450,5870,5870,5870,5870,0
|
|
20230809,180800,62684450,5870,5870,5870,5870,0
|
|
20230809,180700,62684450,5870,5870,5870,5870,0
|
|
20230809,180600,62684450,5870,5870,5870,5870,0
|
|
20230809,180500,62684450,5870,5870,5870,5870,0
|
|
20230809,180400,62684450,5870,5870,5870,5870,0
|
|
20230809,180300,62684450,5870,5870,5870,5870,0
|
|
20230809,180200,62684450,5870,5870,5870,5870,0
|
|
20230809,180100,62684450,5870,5870,5870,5870,0
|
|
20230809,180000,62684450,5870,5870,5870,5870,0
|
|
20230809,175900,62684450,5870,5870,5870,5870,0
|
|
20230809,175800,62684450,5870,5870,5870,5870,0
|
|
20230809,175700,62684450,5870,5870,5870,5870,0
|
|
20230809,175600,62684450,5870,5870,5870,5870,0
|
|
20230809,175500,62684450,5870,5870,5870,5870,0
|
|
20230809,175400,62684450,5870,5870,5870,5870,0
|
|
20230809,175300,62684450,5870,5870,5870,5870,0
|
|
20230809,175200,62684450,5870,5870,5870,5870,0
|
|
20230809,175100,62684450,5870,5870,5870,5870,0
|
|
20230809,175000,62684450,5870,5870,5870,5870,0
|
|
20230809,174900,62684450,5870,5870,5870,5870,0
|
|
20230809,174800,62684450,5870,5870,5870,5870,0
|
|
20230809,174700,62684450,5870,5870,5870,5870,0
|
|
20230809,174600,62684450,5870,5870,5870,5870,0
|
|
20230809,174500,62684450,5870,5870,5870,5870,409
|
|
20230809,174400,62684450,5870,5870,5870,5870,0
|
|
20230809,174300,62684450,5870,5870,5870,5870,0
|
|
20230809,174200,62684450,5870,5870,5870,5870,0
|
|
20230809,174100,62684450,5870,5870,5870,5870,0
|
|
20230809,174000,62684450,5870,5870,5870,5870,0
|
|
20230809,173900,62684450,5870,5870,5870,5870,0
|
|
20230809,173800,62684450,5870,5870,5870,5870,0
|
|
20230809,173700,62684450,5870,5870,5870,5870,0
|
|
20230809,173600,62684450,5870,5870,5870,5870,0
|
|
20230809,173500,62684450,5870,5870,5870,5870,0
|
|
20230809,173400,62684450,5870,5870,5870,5870,0
|
|
20230809,173300,62684450,5870,5870,5870,5870,0
|
|
20230809,173200,62684450,5870,5870,5870,5870,0
|
|
20230809,173100,62684450,5870,5870,5870,5870,0
|
|
20230809,173000,62684450,5870,5870,5870,5870,0
|
|
20230809,172900,62684450,5870,5870,5870,5870,0
|
|
20230809,172800,62684450,5870,5870,5870,5870,0
|
|
20230809,172700,62684450,5870,5870,5870,5870,0
|
|
20230809,172600,62684450,5870,5870,5870,5870,0
|
|
20230809,172500,62684450,5870,5870,5870,5870,0
|
|
20230809,172400,62684450,5870,5870,5870,5870,0
|
|
20230809,172300,62684450,5870,5870,5870,5870,0
|
|
20230809,172200,62684450,5870,5870,5870,5870,0
|
|
20230809,172100,62684450,5870,5870,5870,5870,0
|
|
20230809,172000,62684450,5870,5870,5870,5870,0
|
|
20230809,171900,62684450,5870,5870,5870,5870,0
|
|
20230809,171800,62684450,5870,5870,5870,5870,0
|
|
20230809,171700,62684450,5870,5870,5870,5870,0
|
|
20230809,171600,62684450,5870,5870,5870,5870,0
|
|
20230809,171500,62684450,5870,5870,5870,5870,409
|
|
20230809,171400,62684450,5870,5870,5870,5870,0
|
|
20230809,171300,62684450,5870,5870,5870,5870,0
|
|
20230809,171200,62684450,5870,5870,5870,5870,0
|
|
20230809,171100,62684450,5870,5870,5870,5870,0
|
|
20230809,171000,62684450,5870,5870,5870,5870,0
|
|
20230809,170900,62684450,5870,5870,5870,5870,0
|
|
20230809,170800,62684450,5870,5870,5870,5870,0
|
|
20230809,170700,62684450,5870,5870,5870,5870,0
|
|
20230809,170600,62684450,5870,5870,5870,5870,0
|
|
20230809,170500,62684450,5870,5870,5870,5870,0
|
|
20230809,170400,62684450,5870,5870,5870,5870,0
|
|
20230809,170300,62684450,5870,5870,5870,5870,0
|
|
20230809,170200,62684450,5870,5870,5870,5870,0
|
|
20230809,170100,62684450,5870,5870,5870,5870,0
|
|
20230809,170000,62684450,5870,5870,5870,5870,0
|
|
20230809,165900,62684450,5870,5870,5870,5870,0
|
|
20230809,165800,62684450,5870,5870,5870,5870,0
|
|
20230809,165700,62684450,5870,5870,5870,5870,0
|
|
20230809,165600,62684450,5870,5870,5870,5870,0
|
|
20230809,165500,62684450,5870,5870,5870,5870,0
|
|
20230809,165400,62684450,5870,5870,5870,5870,0
|
|
20230809,165300,62684450,5870,5870,5870,5870,0
|
|
20230809,165200,62684450,5870,5870,5870,5870,0
|
|
20230809,165100,62684450,5870,5870,5870,5870,0
|
|
20230809,165000,62684450,5870,5870,5870,5870,0
|
|
20230809,164900,62684450,5870,5870,5870,5870,0
|
|
20230809,164800,62684450,5870,5870,5870,5870,0
|
|
20230809,164700,62684450,5870,5870,5870,5870,0
|
|
20230809,164600,62684450,5870,5870,5870,5870,0
|
|
20230809,164500,62684450,5870,5870,5870,5870,409
|
|
20230809,164400,62684450,5870,5870,5870,5870,0
|
|
20230809,164300,62684450,5870,5870,5870,5870,0
|
|
20230809,164200,62684450,5870,5870,5870,5870,0
|
|
20230809,164100,62684450,5870,5870,5870,5870,0
|
|
20230809,164000,62684450,5870,5870,5870,5870,0
|
|
20230809,163900,62684450,5870,5870,5870,5870,0
|
|
20230809,163800,62684450,5870,5870,5870,5870,0
|
|
20230809,163700,62684450,5870,5870,5870,5870,0
|
|
20230809,163600,62684450,5870,5870,5870,5870,0
|
|
20230809,163500,62684450,5870,5870,5870,5870,0
|
|
20230809,163400,62684450,5870,5870,5870,5870,0
|
|
20230809,163300,62684450,5870,5870,5870,5870,0
|
|
20230809,163200,62684450,5870,5870,5870,5870,0
|
|
20230809,163100,62684450,5870,5870,5870,5870,0
|
|
20230809,163000,62684450,5870,5870,5870,5870,0
|
|
20230809,162900,62684450,5870,5870,5870,5870,0
|
|
20230809,162800,62684450,5870,5870,5870,5870,0
|
|
20230809,162700,62684450,5870,5870,5870,5870,0
|
|
20230809,162600,62684450,5870,5870,5870,5870,0
|
|
20230809,162500,62684450,5870,5870,5870,5870,0
|
|
20230809,162400,62684450,5870,5870,5870,5870,0
|
|
20230809,162300,62684450,5870,5870,5870,5870,0
|
|
20230809,162200,62684450,5870,5870,5870,5870,0
|
|
20230809,162100,62684450,5870,5870,5870,5870,0
|
|
20230809,162000,62684450,5870,5870,5870,5870,0
|
|
20230809,161900,62684450,5870,5870,5870,5870,0
|
|
20230809,161800,62684450,5870,5870,5870,5870,0
|
|
20230809,161700,62684450,5870,5870,5870,5870,0
|
|
20230809,161600,62684450,5870,5870,5870,5870,0
|
|
20230809,161500,62684450,5870,5870,5870,5870,409
|
|
20230809,161400,62684450,5870,5870,5870,5870,0
|
|
20230809,161300,62684450,5870,5870,5870,5870,0
|
|
20230809,161200,62684450,5870,5870,5870,5870,0
|
|
20230809,161100,62684450,5870,5870,5870,5870,0
|
|
20230809,161000,62684450,5870,5870,5870,5870,0
|
|
20230809,160900,62684450,5870,5870,5870,5870,0
|
|
20230809,160800,62684450,5870,5870,5870,5870,0
|
|
20230809,160700,62684450,5870,5870,5870,5870,0
|
|
20230809,160600,62684450,5870,5870,5870,5870,0
|
|
20230809,160500,62684450,5870,5870,5870,5870,0
|
|
20230809,160400,62684450,5870,5870,5870,5870,0
|
|
20230809,160300,62684450,5870,5870,5870,5870,0
|
|
20230809,160200,62684450,5870,5870,5870,5870,0
|
|
20230809,160100,62684450,5870,5870,5870,5870,0
|
|
20230809,160000,62684450,5870,5870,5870,5870,0
|
|
20230809,155900,62684450,5870,5870,5870,5870,0
|
|
20230809,155800,62684450,5870,5870,5870,5870,0
|
|
20230809,155700,62684450,5870,5870,5870,5870,0
|
|
20230809,155600,62684450,5870,5870,5870,5870,0
|
|
20230809,155500,62684450,5870,5870,5870,5870,0
|
|
20230809,155400,62684450,5870,5870,5870,5870,0
|
|
20230809,155300,62684450,5870,5870,5870,5870,0
|
|
20230809,155200,62684450,5870,5870,5870,5870,0
|
|
20230809,155100,62684450,5870,5870,5870,5870,0
|
|
20230809,155000,62684450,5870,5870,5870,5870,0
|
|
20230809,154900,62684450,5870,5870,5870,5870,0
|
|
20230809,154800,62684450,5870,5870,5870,5870,0
|
|
20230809,154700,62684450,5870,5870,5870,5870,0
|
|
20230809,154600,62684450,5870,5870,5870,5870,0
|
|
20230809,154500,62684450,5870,5870,5870,5870,409
|
|
20230809,154400,62684450,5870,5870,5870,5870,0
|
|
20230809,154300,62684450,5870,5870,5870,5870,0
|
|
20230809,154200,62684450,5870,5870,5870,5870,0
|
|
20230809,154100,62684450,5870,5870,5870,5870,0
|
|
20230809,154000,62684450,5870,5870,5870,5870,0
|
|
20230809,153900,62684450,5870,5870,5870,5870,0
|
|
20230809,153800,62684450,5870,5870,5870,5870,0
|
|
20230809,153700,62684450,5870,5870,5870,5870,0
|
|
20230809,153600,62684450,5870,5870,5870,5870,0
|
|
20230809,153500,62684450,5870,5870,5870,5870,0
|
|
20230809,153400,62684450,5870,5870,5870,5870,0
|
|
20230809,153300,62684450,5870,5870,5870,5870,0
|
|
20230809,153200,62684450,5870,5870,5870,5870,0
|
|
20230809,153100,62684450,5870,5870,5870,5870,0
|
|
20230809,153000,62684450,5870,5870,5870,5870,409
|
|
20230809,152900,60283620,5880,5880,5880,5880,0
|
|
20230809,152800,60283620,5880,5880,5880,5880,0
|
|
20230809,152700,60283620,5880,5880,5880,5880,0
|
|
20230809,152600,60283620,5880,5880,5880,5880,0
|
|
20230809,152500,60283620,5880,5880,5880,5880,0
|
|
20230809,152400,60283620,5880,5880,5880,5880,0
|
|
20230809,152300,60283620,5880,5880,5880,5880,0
|
|
20230809,152200,60283620,5880,5880,5880,5880,0
|
|
20230809,152100,60283620,5880,5880,5880,5880,0
|
|
20230809,152000,60283620,5880,5880,5880,5880,0
|
|
20230809,151900,60283620,5880,5880,5880,5880,0
|
|
20230809,151800,60283620,5880,5880,5880,5880,1
|
|
20230809,151700,60277740,5880,5880,5880,5880,4
|
|
20230809,151600,60254220,5870,5870,5870,5870,1
|
|
20230809,151500,60248350,5880,5880,5880,5880,20
|
|
20230809,151400,60130750,5880,5880,5880,5880,0
|
|
20230809,151300,60130750,5880,5880,5880,5880,20
|
|
20230809,151200,60013150,5860,5860,5860,5860,0
|
|
20230809,151100,60013150,5860,5860,5860,5860,0
|
|
20230809,151000,60013150,5860,5870,5880,5860,41
|
|
20230809,150900,59772470,5870,5870,5870,5870,0
|
|
20230809,150800,59772470,5870,5870,5870,5870,0
|
|
20230809,150700,59772470,5870,5870,5870,5870,0
|
|
20230809,150600,59772470,5870,5870,5870,5870,0
|
|
20230809,150500,59772470,5870,5870,5870,5870,2
|
|
20230809,150400,59760730,5880,5880,5880,5880,1
|
|
20230809,150300,59754850,5850,5850,5850,5850,0
|
|
20230809,150200,59754850,5850,5860,5860,5850,30
|
|
20230809,150100,59579220,5880,5880,5880,5880,7
|
|
20230809,150000,59538060,5880,5880,5880,5880,0
|
|
20230809,145900,59538060,5880,5880,5880,5880,0
|
|
20230809,145800,59538060,5880,5850,5880,5850,34
|
|
20230809,145700,59339110,5850,5850,5850,5850,0
|
|
20230809,145600,59339110,5850,5850,5850,5850,7
|
|
20230809,145500,59298160,5850,5850,5850,5850,155
|
|
20230809,145400,58391410,5850,5860,5860,5850,38
|
|
20230809,145300,58169060,5850,5850,5850,5850,0
|
|
20230809,145200,58169060,5850,5850,5850,5850,0
|
|
20230809,145100,58169060,5850,5850,5850,5850,0
|
|
20230809,145000,58169060,5850,5850,5850,5850,500
|
|
20230809,144900,55244060,5850,5850,5850,5850,123
|
|
20230809,144800,54524510,5850,5850,5850,5850,500
|
|
20230809,144700,51599510,5870,5870,5870,5870,0
|
|
20230809,144600,51599510,5870,5870,5870,5870,0
|
|
20230809,144500,51599510,5870,5870,5870,5870,0
|
|
20230809,144400,51599510,5870,5870,5870,5870,0
|
|
20230809,144300,51599510,5870,5870,5870,5870,0
|
|
20230809,144200,51599510,5870,5870,5870,5870,12
|
|
20230809,144100,51529070,5870,5860,5870,5850,46
|
|
20230809,144000,51259680,5870,5870,5870,5870,0
|
|
20230809,143900,51259680,5870,5870,5870,5870,0
|
|
20230809,143800,51259680,5870,5870,5870,5870,0
|
|
20230809,143700,51259680,5870,5870,5870,5870,0
|
|
20230809,143600,51259680,5870,5870,5870,5870,0
|
|
20230809,143500,51259680,5870,5870,5870,5870,0
|
|
20230809,143400,51259680,5870,5870,5870,5870,0
|
|
20230809,143300,51259680,5870,5870,5870,5870,0
|
|
20230809,143200,51259680,5870,5870,5870,5870,5
|
|
20230809,143100,51230330,5870,5870,5870,5870,80
|
|
20230809,143000,50760730,5870,5870,5870,5870,0
|
|
20230809,142900,50760730,5870,5870,5870,5870,0
|
|
20230809,142800,50760730,5870,5870,5870,5870,0
|
|
20230809,142700,50760730,5870,5860,5870,5860,267
|
|
20230809,142600,49196030,5860,5860,5860,5860,10
|
|
20230809,142500,49137430,5860,5860,5860,5860,0
|
|
20230809,142400,49137430,5860,5860,5860,5860,0
|
|
20230809,142300,49137430,5860,5860,5860,5860,0
|
|
20230809,142200,49137430,5860,5860,5860,5860,0
|
|
20230809,142100,49137430,5860,5860,5860,5860,0
|
|
20230809,142000,49137430,5860,5860,5860,5860,0
|
|
20230809,141900,49137430,5860,5860,5860,5860,100
|
|
20230809,141800,48551430,5860,5860,5860,5860,13
|
|
20230809,141700,48475250,5860,5860,5860,5860,3
|
|
20230809,141600,48457670,5850,5850,5850,5850,0
|
|
20230809,141500,48457670,5850,5850,5850,5850,0
|
|
20230809,141400,48457670,5850,5850,5850,5850,0
|
|
20230809,141300,48457670,5850,5850,5850,5850,262
|
|
20230809,141200,46924970,5850,5850,5850,5850,0
|
|
20230809,141100,46924970,5850,5850,5850,5850,170
|
|
20230809,141000,45930470,5860,5860,5860,5860,1
|
|
20230809,140900,45924610,5850,5850,5850,5850,227
|
|
20230809,140800,44596660,5850,5860,5860,5850,538
|
|
20230809,140700,41444170,5860,5860,5860,5860,0
|
|
20230809,140600,41444170,5860,5860,5860,5860,0
|
|
20230809,140500,41444170,5860,5860,5860,5860,0
|
|
20230809,140400,41444170,5860,5860,5860,5860,0
|
|
20230809,140300,41444170,5860,5860,5860,5860,0
|
|
20230809,140200,41444170,5860,5860,5860,5860,20
|
|
20230809,140100,41326970,5870,5870,5870,5870,0
|
|
20230809,140000,41326970,5870,5870,5870,5870,0
|
|
20230809,135900,41326970,5870,5870,5870,5870,16
|
|
20230809,135800,41233050,5870,5870,5870,5870,0
|
|
20230809,135700,41233050,5870,5870,5870,5870,0
|
|
20230809,135600,41233050,5870,5870,5870,5870,0
|
|
20230809,135500,41233050,5870,5870,5870,5870,0
|
|
20230809,135400,41233050,5870,5870,5870,5870,0
|
|
20230809,135300,41233050,5870,5870,5870,5870,0
|
|
20230809,135200,41233050,5870,5870,5870,5870,0
|
|
20230809,135100,41233050,5870,5870,5870,5870,0
|
|
20230809,135000,41233050,5870,5870,5870,5870,0
|
|
20230809,134900,41233050,5870,5870,5870,5870,0
|
|
20230809,134800,41233050,5870,5870,5870,5870,0
|
|
20230809,134700,41233050,5870,5870,5870,5870,0
|
|
20230809,134600,41233050,5870,5870,5870,5870,0
|
|
20230809,134500,41233050,5870,5870,5870,5870,0
|
|
20230809,134400,41233050,5870,5870,5870,5870,0
|
|
20230809,134300,41233050,5870,5870,5870,5870,0
|
|
20230809,134200,41233050,5870,5870,5870,5870,94
|
|
20230809,134100,40681270,5870,5870,5870,5870,0
|
|
20230809,134000,40681270,5870,5870,5870,5870,0
|
|
20230809,133900,40681270,5870,5870,5870,5870,0
|
|
20230809,133800,40681270,5870,5870,5870,5870,0
|
|
20230809,133700,40681270,5870,5870,5870,5870,10
|
|
20230809,133600,40622570,5880,5880,5880,5880,4
|
|
20230809,133500,40599050,5880,5880,5880,5880,1
|
|
20230809,133400,40593170,5870,5870,5870,5870,0
|
|
20230809,133300,40593170,5870,5870,5870,5870,0
|
|
20230809,133200,40593170,5870,5870,5870,5870,0
|
|
20230809,133100,40593170,5870,5870,5870,5870,0
|
|
20230809,133000,40593170,5870,5870,5870,5870,0
|
|
20230809,132900,40593170,5870,5870,5870,5870,0
|
|
20230809,132800,40593170,5870,5870,5870,5870,0
|
|
20230809,132700,40593170,5870,5870,5870,5870,3
|
|
20230809,132600,40575560,5870,5870,5870,5870,3
|
|
20230809,132500,40557950,5870,5870,5870,5870,88
|
|
20230809,132400,40041390,5870,5870,5870,5870,1
|
|
20230809,132300,40035520,5870,5870,5870,5870,0
|
|
20230809,132200,40035520,5870,5870,5870,5870,31
|
|
20230809,132100,39853550,5870,5870,5870,5870,0
|
|
20230809,132000,39853550,5870,5870,5870,5870,2
|
|
20230809,131900,39841810,5870,5870,5870,5870,0
|
|
20230809,131800,39841810,5870,5870,5870,5870,0
|
|
20230809,131700,39841810,5870,5870,5870,5870,0
|
|
20230809,131600,39841810,5870,5870,5870,5870,0
|
|
20230809,131500,39841810,5870,5870,5870,5870,0
|
|
20230809,131400,39841810,5870,5870,5870,5870,0
|
|
20230809,131300,39841810,5870,5870,5870,5870,0
|
|
20230809,131200,39841810,5870,5870,5870,5870,0
|
|
20230809,131100,39841810,5870,5870,5870,5870,0
|
|
20230809,131000,39841810,5870,5870,5870,5870,0
|
|
20230809,130900,39841810,5870,5870,5870,5870,118
|
|
20230809,130800,39149150,5880,5880,5880,5880,0
|
|
20230809,130700,39149150,5880,5880,5880,5880,0
|
|
20230809,130600,39149150,5880,5880,5880,5880,0
|
|
20230809,130500,39149150,5880,5880,5880,5880,0
|
|
20230809,130400,39149150,5880,5880,5880,5880,0
|
|
20230809,130300,39149150,5880,5880,5880,5880,0
|
|
20230809,130200,39149150,5880,5880,5880,5880,0
|
|
20230809,130100,39149150,5880,5880,5880,5880,0
|
|
20230809,130000,39149150,5880,5880,5880,5880,10
|
|
20230809,125900,39090350,5870,5870,5870,5870,0
|
|
20230809,125800,39090350,5870,5870,5870,5870,0
|
|
20230809,125700,39090350,5870,5870,5870,5870,0
|
|
20230809,125600,39090350,5870,5870,5870,5870,20
|
|
20230809,125500,38972950,5870,5870,5870,5870,0
|
|
20230809,125400,38972950,5870,5870,5870,5870,0
|
|
20230809,125300,38972950,5870,5870,5870,5870,0
|
|
20230809,125200,38972950,5870,5870,5870,5870,0
|
|
20230809,125100,38972950,5870,5870,5870,5870,0
|
|
20230809,125000,38972950,5870,5870,5870,5870,0
|
|
20230809,124900,38972950,5870,5870,5870,5870,0
|
|
20230809,124800,38972950,5870,5870,5870,5870,0
|
|
20230809,124700,38972950,5870,5870,5870,5870,5
|
|
20230809,124600,38943600,5870,5870,5870,5870,0
|
|
20230809,124500,38943600,5870,5870,5870,5870,54
|
|
20230809,124400,38626620,5880,5880,5880,5880,0
|
|
20230809,124300,38626620,5880,5880,5880,5880,0
|
|
20230809,124200,38626620,5880,5880,5880,5880,0
|
|
20230809,124100,38626620,5880,5880,5880,5880,0
|
|
20230809,124000,38626620,5880,5880,5880,5880,0
|
|
20230809,123900,38626620,5880,5880,5880,5880,0
|
|
20230809,123800,38626620,5880,5880,5880,5880,0
|
|
20230809,123700,38626620,5880,5880,5880,5880,20
|
|
20230809,123600,38509020,5880,5880,5880,5880,0
|
|
20230809,123500,38509020,5880,5880,5880,5880,0
|
|
20230809,123400,38509020,5880,5880,5880,5880,0
|
|
20230809,123300,38509020,5880,5880,5880,5880,0
|
|
20230809,123200,38509020,5880,5880,5880,5880,2
|
|
20230809,123100,38497260,5880,5880,5880,5880,0
|
|
20230809,123000,38497260,5880,5880,5880,5880,0
|
|
20230809,122900,38497260,5880,5880,5880,5880,0
|
|
20230809,122800,38497260,5880,5880,5880,5880,1
|
|
20230809,122700,38491380,5880,5880,5880,5880,0
|
|
20230809,122600,38491380,5880,5880,5880,5880,0
|
|
20230809,122500,38491380,5880,5880,5880,5880,1
|
|
20230809,122400,38485500,5870,5870,5870,5870,0
|
|
20230809,122300,38485500,5870,5870,5870,5870,0
|
|
20230809,122200,38485500,5870,5870,5870,5870,0
|
|
20230809,122100,38485500,5870,5870,5870,5870,100
|
|
20230809,122000,37898500,5880,5880,5880,5880,0
|
|
20230809,121900,37898500,5880,5880,5880,5880,0
|
|
20230809,121800,37898500,5880,5880,5880,5880,0
|
|
20230809,121700,37898500,5880,5880,5880,5880,0
|
|
20230809,121600,37898500,5880,5880,5880,5880,0
|
|
20230809,121500,37898500,5880,5880,5880,5880,0
|
|
20230809,121400,37898500,5880,5880,5880,5880,0
|
|
20230809,121300,37898500,5880,5880,5880,5880,0
|
|
20230809,121200,37898500,5880,5880,5880,5880,0
|
|
20230809,121100,37898500,5880,5880,5880,5880,0
|
|
20230809,121000,37898500,5880,5880,5880,5880,0
|
|
20230809,120900,37898500,5880,5880,5880,5880,0
|
|
20230809,120800,37898500,5880,5880,5880,5880,0
|
|
20230809,120700,37898500,5880,5880,5880,5880,0
|
|
20230809,120600,37898500,5880,5880,5880,5880,0
|
|
20230809,120500,37898500,5880,5880,5880,5880,0
|
|
20230809,120400,37898500,5880,5880,5880,5880,0
|
|
20230809,120300,37898500,5880,5880,5880,5880,5
|
|
20230809,120200,37869100,5880,5880,5880,5880,0
|
|
20230809,120100,37869100,5880,5880,5880,5880,0
|
|
20230809,120000,37869100,5880,5880,5880,5880,0
|
|
20230809,115900,37869100,5880,5880,5880,5880,0
|
|
20230809,115800,37869100,5880,5880,5880,5880,0
|
|
20230809,115700,37869100,5880,5880,5880,5880,0
|
|
20230809,115600,37869100,5880,5880,5880,5880,0
|
|
20230809,115500,37869100,5880,5880,5880,5880,0
|
|
20230809,115400,37869100,5880,5880,5880,5880,1
|
|
20230809,115300,37863220,5880,5880,5880,5880,0
|
|
20230809,115200,37863220,5880,5880,5880,5880,0
|
|
20230809,115100,37863220,5880,5880,5880,5880,4
|
|
20230809,115000,37839700,5860,5860,5860,5860,0
|
|
20230809,114900,37839700,5860,5860,5860,5860,0
|
|
20230809,114800,37839700,5860,5860,5860,5860,0
|
|
20230809,114700,37839700,5860,5860,5860,5860,0
|
|
20230809,114600,37839700,5860,5860,5860,5860,5
|
|
20230809,114500,37810400,5860,5860,5860,5860,0
|
|
20230809,114400,37810400,5860,5860,5860,5860,0
|
|
20230809,114300,37810400,5860,5860,5860,5860,0
|
|
20230809,114200,37810400,5860,5860,5860,5860,0
|
|
20230809,114100,37810400,5860,5870,5870,5860,6
|
|
20230809,114000,37775230,5870,5870,5870,5870,2
|
|
20230809,113900,37763490,5870,5870,5870,5870,274
|
|
20230809,113800,36155110,5880,5880,5880,5880,0
|
|
20230809,113700,36155110,5880,5880,5880,5880,368
|
|
20230809,113600,33991270,5880,5880,5880,5880,0
|
|
20230809,113500,33991270,5880,5880,5880,5880,199
|
|
20230809,113400,32821150,5880,5880,5880,5880,0
|
|
20230809,113300,32821150,5880,5880,5880,5880,0
|
|
20230809,113200,32821150,5880,5880,5880,5880,0
|
|
20230809,113100,32821150,5880,5880,5880,5880,0
|
|
20230809,113000,32821150,5880,5880,5880,5880,0
|
|
20230809,112900,32821150,5880,5880,5880,5880,0
|
|
20230809,112800,32821150,5880,5880,5880,5880,0
|
|
20230809,112700,32821150,5880,5880,5880,5880,0
|
|
20230809,112600,32821150,5880,5880,5880,5880,0
|
|
20230809,112500,32821150,5880,5880,5880,5880,0
|
|
20230809,112400,32821150,5880,5880,5880,5880,0
|
|
20230809,112300,32821150,5880,5880,5880,5880,0
|
|
20230809,112200,32821150,5880,5880,5880,5880,31
|
|
20230809,112100,32638870,5880,5880,5880,5880,1
|
|
20230809,112000,32632990,5880,5880,5880,5880,0
|
|
20230809,111900,32632990,5880,5880,5880,5880,0
|
|
20230809,111800,32632990,5880,5880,5880,5880,0
|
|
20230809,111700,32632990,5880,5880,5880,5880,0
|
|
20230809,111600,32632990,5880,5880,5880,5880,1
|
|
20230809,111500,32627110,5870,5870,5870,5870,0
|
|
20230809,111400,32627110,5870,5870,5870,5870,0
|
|
20230809,111300,32627110,5870,5870,5870,5870,0
|
|
20230809,111200,32627110,5870,5870,5870,5870,0
|
|
20230809,111100,32627110,5870,5870,5870,5870,0
|
|
20230809,111000,32627110,5870,5870,5870,5870,0
|
|
20230809,110900,32627110,5870,5870,5870,5870,0
|
|
20230809,110800,32627110,5870,5870,5870,5870,1
|
|
20230809,110700,32621240,5870,5870,5870,5870,1
|
|
20230809,110600,32615370,5870,5880,5880,5870,32
|
|
20230809,110500,32427520,5880,5880,5880,5880,0
|
|
20230809,110400,32427520,5880,5880,5880,5880,0
|
|
20230809,110300,32427520,5880,5880,5880,5880,0
|
|
20230809,110200,32427520,5880,5880,5880,5880,0
|
|
20230809,110100,32427520,5880,5880,5880,5880,1
|
|
20230809,110000,32421640,5880,5880,5880,5880,0
|
|
20230809,105900,32421640,5880,5880,5880,5880,1
|
|
20230809,105800,32415760,5870,5870,5870,5870,1
|
|
20230809,105700,32409890,5870,5870,5870,5870,18
|
|
20230809,105600,32304230,5880,5880,5880,5880,15
|
|
20230809,105500,32216030,5880,5880,5880,5880,0
|
|
20230809,105400,32216030,5880,5880,5880,5880,1
|
|
20230809,105300,32210150,5880,5880,5880,5880,1
|
|
20230809,105200,32204270,5880,5880,5880,5880,1
|
|
20230809,105100,32198390,5880,5880,5880,5880,0
|
|
20230809,105000,32198390,5880,5880,5880,5880,0
|
|
20230809,104900,32198390,5880,5880,5880,5880,1
|
|
20230809,104800,32192510,5880,5880,5880,5880,1
|
|
20230809,104700,32186630,5880,5880,5880,5880,1
|
|
20230809,104600,32180750,5880,5880,5880,5880,1
|
|
20230809,104500,32174870,5880,5880,5880,5880,1
|
|
20230809,104400,32168990,5880,5880,5880,5880,1
|
|
20230809,104300,32163110,5880,5880,5880,5880,0
|
|
20230809,104200,32163110,5880,5880,5880,5880,0
|
|
20230809,104100,32163110,5880,5880,5880,5880,1
|
|
20230809,104000,32157230,5880,5880,5880,5880,0
|
|
20230809,103900,32157230,5880,5880,5880,5880,0
|
|
20230809,103800,32157230,5880,5880,5880,5880,2
|
|
20230809,103700,32145470,5880,5880,5880,5880,22
|
|
20230809,103600,32016110,5880,5880,5880,5880,0
|
|
20230809,103500,32016110,5880,5880,5880,5880,1
|
|
20230809,103400,32010230,5880,5880,5880,5880,0
|
|
20230809,103300,32010230,5880,5880,5880,5880,510
|
|
20230809,103200,29011430,5870,5870,5870,5870,80
|
|
20230809,103100,28541830,5870,5870,5870,5870,0
|
|
20230809,103000,28541830,5870,5880,5880,5870,310
|
|
20230809,102900,26721930,5880,5880,5880,5880,0
|
|
20230809,102800,26721930,5880,5880,5880,5880,0
|
|
20230809,102700,26721930,5880,5880,5880,5880,0
|
|
20230809,102600,26721930,5880,5880,5880,5880,1000
|
|
20230809,102500,20841930,5870,5870,5870,5870,0
|
|
20230809,102400,20841930,5870,5870,5870,5870,0
|
|
20230809,102300,20841930,5870,5870,5870,5870,0
|
|
20230809,102200,20841930,5870,5870,5870,5870,0
|
|
20230809,102100,20841930,5870,5880,5880,5870,37
|
|
20230809,102000,20624560,5880,5880,5880,5880,1
|
|
20230809,101900,20618680,5870,5870,5870,5870,0
|
|
20230809,101800,20618680,5870,5870,5870,5870,0
|
|
20230809,101700,20618680,5870,5870,5870,5870,0
|
|
20230809,101600,20618680,5870,5870,5870,5870,0
|
|
20230809,101500,20618680,5870,5870,5870,5870,0
|
|
20230809,101400,20618680,5870,5870,5870,5870,0
|
|
20230809,101300,20618680,5870,5870,5870,5870,95
|
|
20230809,101200,20061030,5900,5900,5900,5900,0
|
|
20230809,101100,20061030,5900,5900,5900,5900,0
|
|
20230809,101000,20061030,5900,5900,5900,5900,0
|
|
20230809,100900,20061030,5900,5900,5900,5900,1
|
|
20230809,100800,20055130,5900,5900,5900,5900,0
|
|
20230809,100700,20055130,5900,5900,5900,5900,1
|
|
20230809,100600,20049230,5870,5870,5870,5870,0
|
|
20230809,100500,20049230,5870,5870,5870,5870,23
|
|
20230809,100400,19914220,5870,5870,5870,5870,95
|
|
20230809,100300,19356570,5890,5890,5890,5890,1
|
|
20230809,100200,19350680,5870,5870,5870,5870,70
|
|
20230809,100100,18939780,5900,5900,5900,5900,30
|
|
20230809,100000,18762780,5890,5890,5890,5890,0
|
|
20230809,095900,18762780,5890,5890,5890,5890,0
|
|
20230809,095800,18762780,5890,5890,5890,5890,0
|
|
20230809,095700,18762780,5890,5890,5890,5890,0
|
|
20230809,095600,18762780,5890,5890,5890,5890,0
|
|
20230809,095500,18762780,5890,5900,5900,5890,12
|
|
20230809,095400,18691990,5900,5900,5900,5900,1
|
|
20230809,095300,18686090,5900,5900,5900,5900,0
|
|
20230809,095200,18686090,5900,5900,5900,5900,2
|
|
20230809,095100,18674290,5900,5900,5900,5900,0
|
|
20230809,095000,18674290,5900,5900,5900,5900,0
|
|
20230809,094900,18674290,5900,5900,5900,5900,0
|
|
20230809,094800,18674290,5900,5900,5900,5900,0
|
|
20230809,094700,18674290,5900,5890,5900,5890,50
|
|
20230809,094600,18379750,5870,5870,5870,5870,0
|
|
20230809,094500,18379750,5870,5870,5870,5870,0
|
|
20230809,094400,18379750,5870,5870,5870,5870,0
|
|
20230809,094300,18379750,5870,5870,5870,5870,0
|
|
20230809,094200,18379750,5870,5870,5890,5870,182
|
|
20230809,094100,17311350,5850,5850,5850,5850,0
|
|
20230809,094000,17311350,5850,5890,5890,5850,1040
|
|
20230809,093900,11222430,5890,5890,5890,5890,150
|
|
20230809,093800,10338930,5890,5890,5890,5890,0
|
|
20230809,093700,10338930,5890,5900,5900,5890,32
|
|
20230809,093600,10150430,5900,5900,5900,5900,1
|
|
20230809,093500,10144530,5900,5900,5900,5900,16
|
|
20230809,093400,10050130,5900,5900,5900,5900,0
|
|
20230809,093300,10050130,5900,5900,5900,5900,101
|
|
20230809,093200,9454230,5910,5910,5910,5910,2
|
|
20230809,093100,9442410,5900,5900,5900,5900,0
|
|
20230809,093000,9442410,5900,5900,5900,5900,2
|
|
20230809,092900,9430610,5900,5900,5900,5900,0
|
|
20230809,092800,9430610,5900,5890,5900,5860,385
|
|
20230809,092700,7165080,5900,5900,5900,5900,0
|
|
20230809,092600,7165080,5900,5900,5900,5900,485
|
|
20230809,092500,4303580,5900,5900,5900,5900,0
|
|
20230809,092400,4303580,5900,5900,5900,5900,0
|
|
20230809,092300,4303580,5900,5900,5900,5900,0
|
|
20230809,092200,4303580,5900,5900,5900,5900,0
|
|
20230809,092100,4303580,5900,5900,5900,5900,0
|
|
20230809,092000,4303580,5900,5900,5900,5900,0
|
|
20230809,091900,4303580,5900,5910,5910,5900,20
|
|
20230809,091800,4185450,5970,5970,5970,5970,0
|
|
20230809,091700,4185450,5970,5970,5970,5970,0
|
|
20230809,091600,4185450,5970,5970,5970,5970,0
|
|
20230809,091500,4185450,5970,5970,5970,5970,0
|
|
20230809,091400,4185450,5970,5970,5970,5970,16
|
|
20230809,091300,4089930,5970,5900,5970,5900,194
|
|
20230809,091200,2940590,5910,5920,5920,5910,268
|
|
20230809,091100,1356470,5930,5930,5930,5930,3
|
|
20230809,091000,1338680,5930,5930,5930,5930,0
|
|
20230809,090900,1338680,5930,5930,5930,5930,0
|
|
20230809,090800,1338680,5930,5910,5940,5910,21
|
|
20230809,090700,1214520,5940,5940,5940,5940,7
|
|
20230809,090600,1172940,5940,5940,5940,5940,1
|
|
20230809,090500,1167000,5940,5940,5940,5940,1
|
|
20230809,090400,1161060,5910,5910,5910,5910,0
|
|
20230809,090300,1161060,5910,5910,5910,5910,27
|
|
20230809,090200,1001490,5920,5920,5920,5920,0
|
|
20230809,090100,1001490,5920,5940,5950,5920,133
|
|
20230809,090000,213860,5950,5940,5950,5940,36
|