626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,192300,96245970,5850,5850,5850,5850,78
|
|
20230816,192200,96245970,5850,5850,5850,5850,0
|
|
20230816,192100,96245970,5850,5850,5850,5850,0
|
|
20230816,192000,96245970,5850,5850,5850,5850,0
|
|
20230816,191900,96245970,5850,5850,5850,5850,0
|
|
20230816,191800,96245970,5850,5850,5850,5850,0
|
|
20230816,191700,96245970,5850,5850,5850,5850,0
|
|
20230816,191600,96245970,5850,5850,5850,5850,0
|
|
20230816,191500,96245970,5850,5850,5850,5850,0
|
|
20230816,191400,96245970,5850,5850,5850,5850,0
|
|
20230816,191300,96245970,5850,5850,5850,5850,0
|
|
20230816,191200,96245970,5850,5850,5850,5850,0
|
|
20230816,191100,96245970,5850,5850,5850,5850,0
|
|
20230816,191000,96245970,5850,5850,5850,5850,0
|
|
20230816,190900,96245970,5850,5850,5850,5850,0
|
|
20230816,190800,96245970,5850,5850,5850,5850,0
|
|
20230816,190700,96245970,5850,5850,5850,5850,0
|
|
20230816,190600,96245970,5850,5850,5850,5850,0
|
|
20230816,190500,96245970,5850,5850,5850,5850,0
|
|
20230816,190400,96245970,5850,5850,5850,5850,0
|
|
20230816,190300,96245970,5850,5850,5850,5850,0
|
|
20230816,190200,96245970,5850,5850,5850,5850,0
|
|
20230816,190100,96245970,5850,5850,5850,5850,0
|
|
20230816,190000,96245970,5850,5850,5850,5850,0
|
|
20230816,185900,96245970,5850,5850,5850,5850,0
|
|
20230816,185800,96245970,5850,5850,5850,5850,0
|
|
20230816,185700,96245970,5850,5850,5850,5850,0
|
|
20230816,185600,96245970,5850,5850,5850,5850,0
|
|
20230816,185500,96245970,5850,5850,5850,5850,0
|
|
20230816,185400,96245970,5850,5850,5850,5850,0
|
|
20230816,185300,96245970,5850,5850,5850,5850,78
|
|
20230816,185200,96245970,5850,5850,5850,5850,0
|
|
20230816,185100,96245970,5850,5850,5850,5850,0
|
|
20230816,185000,96245970,5850,5850,5850,5850,0
|
|
20230816,184900,96245970,5850,5850,5850,5850,0
|
|
20230816,184800,96245970,5850,5850,5850,5850,0
|
|
20230816,184700,96245970,5850,5850,5850,5850,0
|
|
20230816,184600,96245970,5850,5850,5850,5850,0
|
|
20230816,184500,96245970,5850,5850,5850,5850,0
|
|
20230816,184400,96245970,5850,5850,5850,5850,0
|
|
20230816,184300,96245970,5850,5850,5850,5850,0
|
|
20230816,184200,96245970,5850,5850,5850,5850,0
|
|
20230816,184100,96245970,5850,5850,5850,5850,0
|
|
20230816,184000,96245970,5850,5850,5850,5850,0
|
|
20230816,183900,96245970,5850,5850,5850,5850,0
|
|
20230816,183800,96245970,5850,5850,5850,5850,0
|
|
20230816,183700,96245970,5850,5850,5850,5850,0
|
|
20230816,183600,96245970,5850,5850,5850,5850,0
|
|
20230816,183500,96245970,5850,5850,5850,5850,0
|
|
20230816,183400,96245970,5850,5850,5850,5850,0
|
|
20230816,183300,96245970,5850,5850,5850,5850,0
|
|
20230816,183200,96245970,5850,5850,5850,5850,0
|
|
20230816,183100,96245970,5850,5850,5850,5850,0
|
|
20230816,183000,96245970,5850,5850,5850,5850,0
|
|
20230816,182900,96245970,5850,5850,5850,5850,0
|
|
20230816,182800,96245970,5850,5850,5850,5850,0
|
|
20230816,182700,96245970,5850,5850,5850,5850,0
|
|
20230816,182600,96245970,5850,5850,5850,5850,0
|
|
20230816,182500,96245970,5850,5850,5850,5850,0
|
|
20230816,182400,96245970,5850,5850,5850,5850,0
|
|
20230816,182300,96245970,5850,5850,5850,5850,78
|
|
20230816,182200,96245970,5850,5850,5850,5850,0
|
|
20230816,182100,96245970,5850,5850,5850,5850,0
|
|
20230816,182000,96245970,5850,5850,5850,5850,0
|
|
20230816,181900,96245970,5850,5850,5850,5850,0
|
|
20230816,181800,96245970,5850,5850,5850,5850,0
|
|
20230816,181700,96245970,5850,5850,5850,5850,0
|
|
20230816,181600,96245970,5850,5850,5850,5850,0
|
|
20230816,181500,96245970,5850,5850,5850,5850,0
|
|
20230816,181400,96245970,5850,5850,5850,5850,0
|
|
20230816,181300,96245970,5850,5850,5850,5850,0
|
|
20230816,181200,96245970,5850,5850,5850,5850,0
|
|
20230816,181100,96245970,5850,5850,5850,5850,0
|
|
20230816,181000,96245970,5850,5850,5850,5850,0
|
|
20230816,180900,96245970,5850,5850,5850,5850,0
|
|
20230816,180800,96245970,5850,5850,5850,5850,0
|
|
20230816,180700,96245970,5850,5850,5850,5850,0
|
|
20230816,180600,96245970,5850,5850,5850,5850,0
|
|
20230816,180500,96245970,5850,5850,5850,5850,0
|
|
20230816,180400,96245970,5850,5850,5850,5850,0
|
|
20230816,180300,96245970,5850,5850,5850,5850,0
|
|
20230816,180200,96245970,5850,5850,5850,5850,0
|
|
20230816,180100,96245970,5850,5850,5850,5850,0
|
|
20230816,180000,96245970,5850,5850,5850,5850,0
|
|
20230816,175900,96245970,5850,5850,5850,5850,0
|
|
20230816,175800,96245970,5850,5850,5850,5850,0
|
|
20230816,175700,96245970,5850,5850,5850,5850,0
|
|
20230816,175600,96245970,5850,5850,5850,5850,0
|
|
20230816,175500,96245970,5850,5850,5850,5850,0
|
|
20230816,175400,96245970,5850,5850,5850,5850,0
|
|
20230816,175300,96245970,5850,5850,5850,5850,78
|
|
20230816,175200,96245970,5850,5850,5850,5850,0
|
|
20230816,175100,96245970,5850,5850,5850,5850,0
|
|
20230816,175000,96245970,5850,5850,5850,5850,0
|
|
20230816,174900,96245970,5850,5850,5850,5850,0
|
|
20230816,174800,96245970,5850,5850,5850,5850,0
|
|
20230816,174700,96245970,5850,5850,5850,5850,0
|
|
20230816,174600,96245970,5850,5850,5850,5850,0
|
|
20230816,174500,96245970,5850,5850,5850,5850,0
|
|
20230816,174400,96245970,5850,5850,5850,5850,0
|
|
20230816,174300,96245970,5850,5850,5850,5850,0
|
|
20230816,174200,96245970,5850,5850,5850,5850,0
|
|
20230816,174100,96245970,5850,5850,5850,5850,0
|
|
20230816,174000,96245970,5850,5850,5850,5850,0
|
|
20230816,173900,96245970,5850,5850,5850,5850,0
|
|
20230816,173800,96245970,5850,5850,5850,5850,0
|
|
20230816,173700,96245970,5850,5850,5850,5850,0
|
|
20230816,173600,96245970,5850,5850,5850,5850,0
|
|
20230816,173500,96245970,5850,5850,5850,5850,0
|
|
20230816,173400,96245970,5850,5850,5850,5850,0
|
|
20230816,173300,96245970,5850,5850,5850,5850,0
|
|
20230816,173200,96245970,5850,5850,5850,5850,0
|
|
20230816,173100,96245970,5850,5850,5850,5850,0
|
|
20230816,173000,96245970,5850,5850,5850,5850,0
|
|
20230816,172900,96245970,5850,5850,5850,5850,0
|
|
20230816,172800,96245970,5850,5850,5850,5850,0
|
|
20230816,172700,96245970,5850,5850,5850,5850,0
|
|
20230816,172600,96245970,5850,5850,5850,5850,0
|
|
20230816,172500,96245970,5850,5850,5850,5850,0
|
|
20230816,172400,96245970,5850,5850,5850,5850,0
|
|
20230816,172300,96245970,5850,5850,5850,5850,78
|
|
20230816,172200,96245970,5850,5850,5850,5850,0
|
|
20230816,172100,96245970,5850,5850,5850,5850,0
|
|
20230816,172000,96245970,5850,5850,5850,5850,0
|
|
20230816,171900,96245970,5850,5850,5850,5850,0
|
|
20230816,171800,96245970,5850,5850,5850,5850,0
|
|
20230816,171700,96245970,5850,5850,5850,5850,0
|
|
20230816,171600,96245970,5850,5850,5850,5850,0
|
|
20230816,171500,96245970,5850,5850,5850,5850,0
|
|
20230816,171400,96245970,5850,5850,5850,5850,0
|
|
20230816,171300,96245970,5850,5850,5850,5850,0
|
|
20230816,171200,96245970,5850,5850,5850,5850,0
|
|
20230816,171100,96245970,5850,5850,5850,5850,0
|
|
20230816,171000,96245970,5850,5850,5850,5850,0
|
|
20230816,170900,96245970,5850,5850,5850,5850,0
|
|
20230816,170800,96245970,5850,5850,5850,5850,0
|
|
20230816,170700,96245970,5850,5850,5850,5850,0
|
|
20230816,170600,96245970,5850,5850,5850,5850,0
|
|
20230816,170500,96245970,5850,5850,5850,5850,0
|
|
20230816,170400,96245970,5850,5850,5850,5850,0
|
|
20230816,170300,96245970,5850,5850,5850,5850,0
|
|
20230816,170200,96245970,5850,5850,5850,5850,0
|
|
20230816,170100,96245970,5850,5850,5850,5850,0
|
|
20230816,170000,96245970,5850,5850,5850,5850,0
|
|
20230816,165900,96245970,5850,5850,5850,5850,0
|
|
20230816,165800,96245970,5850,5850,5850,5850,0
|
|
20230816,165700,96245970,5850,5850,5850,5850,0
|
|
20230816,165600,96245970,5850,5850,5850,5850,0
|
|
20230816,165500,96245970,5850,5850,5850,5850,0
|
|
20230816,165400,96245970,5850,5850,5850,5850,0
|
|
20230816,165300,96245970,5850,5850,5850,5850,78
|
|
20230816,165200,96245970,5850,5850,5850,5850,0
|
|
20230816,165100,96245970,5850,5850,5850,5850,0
|
|
20230816,165000,96245970,5850,5850,5850,5850,0
|
|
20230816,164900,96245970,5850,5850,5850,5850,0
|
|
20230816,164800,96245970,5850,5850,5850,5850,0
|
|
20230816,164700,96245970,5850,5850,5850,5850,0
|
|
20230816,164600,96245970,5850,5850,5850,5850,0
|
|
20230816,164500,96245970,5850,5850,5850,5850,0
|
|
20230816,164400,96245970,5850,5850,5850,5850,0
|
|
20230816,164300,96245970,5850,5850,5850,5850,0
|
|
20230816,164200,96245970,5850,5850,5850,5850,0
|
|
20230816,164100,96245970,5850,5850,5850,5850,0
|
|
20230816,164000,96245970,5850,5850,5850,5850,0
|
|
20230816,163900,96245970,5850,5850,5850,5850,0
|
|
20230816,163800,96245970,5850,5850,5850,5850,0
|
|
20230816,163700,96245970,5850,5850,5850,5850,0
|
|
20230816,163600,96245970,5850,5850,5850,5850,0
|
|
20230816,163500,96245970,5850,5850,5850,5850,0
|
|
20230816,163400,96245970,5850,5850,5850,5850,0
|
|
20230816,163300,96245970,5850,5850,5850,5850,0
|
|
20230816,163200,96245970,5850,5850,5850,5850,0
|
|
20230816,163100,96245970,5850,5850,5850,5850,0
|
|
20230816,163000,96245970,5850,5850,5850,5850,0
|
|
20230816,162900,96245970,5850,5850,5850,5850,0
|
|
20230816,162800,96245970,5850,5850,5850,5850,0
|
|
20230816,162700,96245970,5850,5850,5850,5850,0
|
|
20230816,162600,96245970,5850,5850,5850,5850,0
|
|
20230816,162500,96245970,5850,5850,5850,5850,0
|
|
20230816,162400,96245970,5850,5850,5850,5850,0
|
|
20230816,162300,96245970,5850,5850,5850,5850,78
|
|
20230816,162200,96245970,5850,5850,5850,5850,0
|
|
20230816,162100,96245970,5850,5850,5850,5850,0
|
|
20230816,162000,96245970,5850,5850,5850,5850,0
|
|
20230816,161900,96245970,5850,5850,5850,5850,0
|
|
20230816,161800,96245970,5850,5850,5850,5850,0
|
|
20230816,161700,96245970,5850,5850,5850,5850,0
|
|
20230816,161600,96245970,5850,5850,5850,5850,0
|
|
20230816,161500,96245970,5850,5850,5850,5850,0
|
|
20230816,161400,96245970,5850,5850,5850,5850,0
|
|
20230816,161300,96245970,5850,5850,5850,5850,0
|
|
20230816,161200,96245970,5850,5850,5850,5850,0
|
|
20230816,161100,96245970,5850,5850,5850,5850,0
|
|
20230816,161000,96245970,5850,5850,5850,5850,0
|
|
20230816,160900,96245970,5850,5850,5850,5850,0
|
|
20230816,160800,96245970,5850,5850,5850,5850,0
|
|
20230816,160700,96245970,5850,5850,5850,5850,0
|
|
20230816,160600,96245970,5850,5850,5850,5850,0
|
|
20230816,160500,96245970,5850,5850,5850,5850,0
|
|
20230816,160400,96245970,5850,5850,5850,5850,0
|
|
20230816,160300,96245970,5850,5850,5850,5850,0
|
|
20230816,160200,96245970,5850,5850,5850,5850,0
|
|
20230816,160100,96245970,5850,5850,5850,5850,0
|
|
20230816,160000,96245970,5850,5850,5850,5850,0
|
|
20230816,155900,96245970,5850,5850,5850,5850,0
|
|
20230816,155800,96245970,5850,5850,5850,5850,0
|
|
20230816,155700,96245970,5850,5850,5850,5850,0
|
|
20230816,155600,96245970,5850,5850,5850,5850,0
|
|
20230816,155500,96245970,5850,5850,5850,5850,0
|
|
20230816,155400,96245970,5850,5850,5850,5850,0
|
|
20230816,155300,96245970,5850,5850,5850,5850,78
|
|
20230816,155200,96245970,5850,5850,5850,5850,0
|
|
20230816,155100,96245970,5850,5850,5850,5850,0
|
|
20230816,155000,96245970,5850,5850,5850,5850,0
|
|
20230816,154900,96245970,5850,5850,5850,5850,0
|
|
20230816,154800,96245970,5850,5850,5850,5850,0
|
|
20230816,154700,96245970,5850,5850,5850,5850,0
|
|
20230816,154600,96245970,5850,5850,5850,5850,0
|
|
20230816,154500,96245970,5850,5850,5850,5850,0
|
|
20230816,154400,96245970,5850,5850,5850,5850,0
|
|
20230816,154300,96245970,5850,5850,5850,5850,0
|
|
20230816,154200,96245970,5850,5850,5850,5850,0
|
|
20230816,154100,96245970,5850,5850,5850,5850,0
|
|
20230816,154000,96245970,5850,5850,5850,5850,0
|
|
20230816,153900,96245970,5850,5850,5850,5850,0
|
|
20230816,153800,96245970,5850,5850,5850,5850,0
|
|
20230816,153700,96245970,5850,5850,5850,5850,0
|
|
20230816,153600,96245970,5850,5850,5850,5850,0
|
|
20230816,153500,96245970,5850,5850,5850,5850,0
|
|
20230816,153400,96245970,5850,5850,5850,5850,0
|
|
20230816,153300,96245970,5850,5850,5850,5850,0
|
|
20230816,153200,96245970,5850,5850,5850,5850,0
|
|
20230816,153100,96245970,5850,5850,5850,5850,0
|
|
20230816,153000,96245970,5850,5850,5850,5850,78
|
|
20230816,152900,95789670,5890,5890,5890,5890,0
|
|
20230816,152800,95789670,5890,5890,5890,5890,0
|
|
20230816,152700,95789670,5890,5890,5890,5890,0
|
|
20230816,152600,95789670,5890,5890,5890,5890,0
|
|
20230816,152500,95789670,5890,5890,5890,5890,0
|
|
20230816,152400,95789670,5890,5890,5890,5890,0
|
|
20230816,152300,95789670,5890,5890,5890,5890,0
|
|
20230816,152200,95789670,5890,5890,5890,5890,0
|
|
20230816,152100,95789670,5890,5890,5890,5890,0
|
|
20230816,152000,95789670,5890,5890,5890,5890,0
|
|
20230816,151900,95789670,5890,5890,5890,5890,0
|
|
20230816,151800,95789670,5890,5890,5890,5890,0
|
|
20230816,151700,95789670,5890,5890,5890,5890,0
|
|
20230816,151600,95789670,5890,5890,5890,5890,0
|
|
20230816,151500,95789670,5890,5890,5890,5890,0
|
|
20230816,151400,95789670,5890,5890,5890,5890,0
|
|
20230816,151300,95789670,5890,5890,5890,5890,0
|
|
20230816,151200,95789670,5890,5890,5890,5890,0
|
|
20230816,151100,95789670,5890,5890,5890,5890,0
|
|
20230816,151000,95789670,5890,5890,5890,5890,172
|
|
20230816,150900,94776590,5890,5850,5890,5850,351
|
|
20230816,150800,92721200,5850,5850,5850,5850,0
|
|
20230816,150700,92721200,5850,5850,5850,5850,0
|
|
20230816,150600,92721200,5850,5850,5850,5850,0
|
|
20230816,150500,92721200,5850,5850,5850,5850,0
|
|
20230816,150400,92721200,5850,5850,5850,5850,35
|
|
20230816,150300,92516450,5850,5860,5900,5850,1702
|
|
20230816,150200,82547730,5860,5860,5860,5860,0
|
|
20230816,150100,82547730,5860,5860,5860,5860,7
|
|
20230816,150000,82506710,5900,5900,5900,5900,0
|
|
20230816,145900,82506710,5900,5890,5900,5890,2
|
|
20230816,145800,82494920,5890,5890,5890,5890,0
|
|
20230816,145700,82494920,5890,5890,5890,5890,0
|
|
20230816,145600,82494920,5890,5890,5890,5890,0
|
|
20230816,145500,82494920,5890,5890,5890,5890,0
|
|
20230816,145400,82494920,5890,5890,5890,5890,2
|
|
20230816,145300,82483140,5890,5890,5890,5890,0
|
|
20230816,145200,82483140,5890,5890,5890,5890,0
|
|
20230816,145100,82483140,5890,5860,5890,5860,583
|
|
20230816,145000,79064670,5870,5870,5870,5870,0
|
|
20230816,144900,79064670,5870,5870,5870,5870,0
|
|
20230816,144800,79064670,5870,5870,5870,5870,15
|
|
20230816,144700,78976620,5900,5900,5900,5900,0
|
|
20230816,144600,78976620,5900,5900,5900,5900,19
|
|
20230816,144500,78864520,5900,5900,5900,5900,0
|
|
20230816,144400,78864520,5900,5900,5900,5900,0
|
|
20230816,144300,78864520,5900,5900,5900,5900,0
|
|
20230816,144200,78864520,5900,5900,5900,5900,69
|
|
20230816,144100,78457420,5900,5900,5900,5900,0
|
|
20230816,144000,78457420,5900,5890,5900,5880,8
|
|
20230816,143900,78410300,5890,5890,5890,5890,0
|
|
20230816,143800,78410300,5890,5860,5890,5860,809
|
|
20230816,143700,73666290,5890,5860,5890,5860,834
|
|
20230816,143600,68777680,5870,5870,5870,5870,3
|
|
20230816,143500,68760070,5870,5870,5870,5870,0
|
|
20230816,143400,68760070,5870,5870,5870,5870,0
|
|
20230816,143300,68760070,5870,5870,5870,5870,0
|
|
20230816,143200,68760070,5870,5870,5870,5870,0
|
|
20230816,143100,68760070,5870,5870,5870,5870,0
|
|
20230816,143000,68760070,5870,5860,5870,5860,528
|
|
20230816,142900,65665270,5870,5870,5870,5870,5
|
|
20230816,142800,65635920,5870,5870,5870,5870,26
|
|
20230816,142700,65483300,5870,5870,5870,5870,0
|
|
20230816,142600,65483300,5870,5870,5870,5870,0
|
|
20230816,142500,65483300,5870,5870,5870,5870,0
|
|
20230816,142400,65483300,5870,5870,5870,5870,0
|
|
20230816,142300,65483300,5870,5870,5870,5870,0
|
|
20230816,142200,65483300,5870,5870,5870,5870,0
|
|
20230816,142100,65483300,5870,5870,5870,5870,0
|
|
20230816,142000,65483300,5870,5870,5870,5870,21
|
|
20230816,141900,65360030,5870,5870,5870,5870,6
|
|
20230816,141800,65324810,5860,5860,5860,5860,0
|
|
20230816,141700,65324810,5860,5860,5860,5860,0
|
|
20230816,141600,65324810,5860,5860,5860,5860,0
|
|
20230816,141500,65324810,5860,5860,5860,5860,59
|
|
20230816,141400,64979070,5870,5870,5870,5870,0
|
|
20230816,141300,64979070,5870,5870,5870,5870,0
|
|
20230816,141200,64979070,5870,5870,5870,5870,0
|
|
20230816,141100,64979070,5870,5870,5870,5870,0
|
|
20230816,141000,64979070,5870,5870,5870,5870,0
|
|
20230816,140900,64979070,5870,5870,5870,5870,1
|
|
20230816,140800,64973200,5870,5870,5870,5870,20
|
|
20230816,140700,64855800,5870,5870,5870,5870,20
|
|
20230816,140600,64738400,5900,5870,5900,5870,24
|
|
20230816,140500,64597420,5870,5870,5870,5870,0
|
|
20230816,140400,64597420,5870,5870,5870,5870,9
|
|
20230816,140300,64544590,5870,5870,5870,5870,0
|
|
20230816,140200,64544590,5870,5870,5870,5870,0
|
|
20230816,140100,64544590,5870,5870,5870,5870,0
|
|
20230816,140000,64544590,5870,5870,5870,5870,0
|
|
20230816,135900,64544590,5870,5870,5870,5870,4
|
|
20230816,135800,64521110,5890,5890,5890,5890,2
|
|
20230816,135700,64509330,5900,5900,5900,5900,0
|
|
20230816,135600,64509330,5900,5900,5900,5900,0
|
|
20230816,135500,64509330,5900,5870,5900,5870,12
|
|
20230816,135400,64438830,5870,5870,5900,5870,187
|
|
20230816,135300,63340240,5880,5880,5880,5880,0
|
|
20230816,135200,63340240,5880,5880,5880,5880,0
|
|
20230816,135100,63340240,5880,5880,5880,5880,0
|
|
20230816,135000,63340240,5880,5880,5880,5880,0
|
|
20230816,134900,63340240,5880,5880,5880,5880,279
|
|
20230816,134800,61699720,5900,5900,5900,5900,0
|
|
20230816,134700,61699720,5900,5900,5900,5900,0
|
|
20230816,134600,61699720,5900,5900,5900,5900,0
|
|
20230816,134500,61699720,5900,5900,5900,5900,0
|
|
20230816,134400,61699720,5900,5900,5900,5900,0
|
|
20230816,134300,61699720,5900,5900,5900,5900,0
|
|
20230816,134200,61699720,5900,5900,5900,5900,282
|
|
20230816,134100,60035920,5880,5880,5880,5880,0
|
|
20230816,134000,60035920,5880,5880,5880,5880,0
|
|
20230816,133900,60035920,5880,5880,5880,5880,0
|
|
20230816,133800,60035920,5880,5880,5880,5880,0
|
|
20230816,133700,60035920,5880,5880,5880,5880,0
|
|
20230816,133600,60035920,5880,5880,5880,5880,0
|
|
20230816,133500,60035920,5880,5880,5880,5880,45
|
|
20230816,133400,59771320,5900,5900,5900,5900,0
|
|
20230816,133300,59771320,5900,5900,5900,5900,0
|
|
20230816,133200,59771320,5900,5900,5900,5900,5
|
|
20230816,133100,59741820,5900,5900,5900,5900,0
|
|
20230816,133000,59741820,5900,5900,5900,5900,0
|
|
20230816,132900,59741820,5900,5900,5900,5900,0
|
|
20230816,132800,59741820,5900,5900,5900,5900,32
|
|
20230816,132700,59553020,5900,5900,5900,5900,3
|
|
20230816,132600,59535320,5900,5900,5900,5900,0
|
|
20230816,132500,59535320,5900,5900,5900,5900,4
|
|
20230816,132400,59511720,5900,5900,5900,5900,1
|
|
20230816,132300,59505820,5910,5910,5910,5910,0
|
|
20230816,132200,59505820,5910,5910,5910,5910,0
|
|
20230816,132100,59505820,5910,5910,5910,5910,0
|
|
20230816,132000,59505820,5910,5910,5910,5910,0
|
|
20230816,131900,59505820,5910,5910,5910,5910,0
|
|
20230816,131800,59505820,5910,5910,5910,5910,0
|
|
20230816,131700,59505820,5910,5910,5910,5910,0
|
|
20230816,131600,59505820,5910,5910,5910,5910,0
|
|
20230816,131500,59505820,5910,5910,5910,5910,0
|
|
20230816,131400,59505820,5910,5910,5910,5910,0
|
|
20230816,131300,59505820,5910,5910,5910,5910,0
|
|
20230816,131200,59505820,5910,5870,5910,5860,308
|
|
20230816,131100,57697770,5880,5880,5880,5880,0
|
|
20230816,131000,57697770,5880,5880,5880,5880,0
|
|
20230816,130900,57697770,5880,5880,5880,5880,0
|
|
20230816,130800,57697770,5880,5880,5880,5880,0
|
|
20230816,130700,57697770,5880,5880,5880,5880,0
|
|
20230816,130600,57697770,5880,5880,5880,5880,0
|
|
20230816,130500,57697770,5880,5880,5880,5880,31
|
|
20230816,130400,57515490,5880,5880,5880,5880,35
|
|
20230816,130300,57309690,5880,5880,5880,5880,0
|
|
20230816,130200,57309690,5880,5880,5880,5880,0
|
|
20230816,130100,57309690,5880,5880,5880,5880,0
|
|
20230816,130000,57309690,5880,5880,5880,5880,17
|
|
20230816,125900,57209730,5900,5900,5900,5900,0
|
|
20230816,125800,57209730,5900,5900,5900,5900,1
|
|
20230816,125700,57203830,5900,5900,5900,5900,9
|
|
20230816,125600,57150730,5900,5900,5900,5900,0
|
|
20230816,125500,57150730,5900,5900,5900,5900,0
|
|
20230816,125400,57150730,5900,5900,5900,5900,0
|
|
20230816,125300,57150730,5900,5900,5900,5900,0
|
|
20230816,125200,57150730,5900,5900,5900,5900,0
|
|
20230816,125100,57150730,5900,5900,5900,5900,0
|
|
20230816,125000,57150730,5900,5900,5900,5900,0
|
|
20230816,124900,57150730,5900,5900,5900,5900,0
|
|
20230816,124800,57150730,5900,5900,5900,5900,0
|
|
20230816,124700,57150730,5900,5900,5900,5900,0
|
|
20230816,124600,57150730,5900,5900,5900,5900,0
|
|
20230816,124500,57150730,5900,5900,5900,5900,0
|
|
20230816,124400,57150730,5900,5900,5900,5900,0
|
|
20230816,124300,57150730,5900,5900,5900,5900,0
|
|
20230816,124200,57150730,5900,5900,5900,5900,0
|
|
20230816,124100,57150730,5900,5900,5900,5900,0
|
|
20230816,124000,57150730,5900,5900,5900,5900,24
|
|
20230816,123900,57009130,5900,5900,5900,5900,0
|
|
20230816,123800,57009130,5900,5900,5900,5900,0
|
|
20230816,123700,57009130,5900,5900,5900,5900,0
|
|
20230816,123600,57009130,5900,5900,5900,5900,0
|
|
20230816,123500,57009130,5900,5900,5900,5900,0
|
|
20230816,123400,57009130,5900,5900,5900,5900,0
|
|
20230816,123300,57009130,5900,5900,5900,5900,0
|
|
20230816,123200,57009130,5900,5900,5900,5900,0
|
|
20230816,123100,57009130,5900,5900,5900,5900,0
|
|
20230816,123000,57009130,5900,5900,5900,5900,0
|
|
20230816,122900,57009130,5900,5900,5900,5900,0
|
|
20230816,122800,57009130,5900,5900,5900,5900,0
|
|
20230816,122700,57009130,5900,5900,5900,5900,0
|
|
20230816,122600,57009130,5900,5900,5900,5900,0
|
|
20230816,122500,57009130,5900,5900,5900,5900,0
|
|
20230816,122400,57009130,5900,5900,5900,5900,0
|
|
20230816,122300,57009130,5900,5900,5900,5900,0
|
|
20230816,122200,57009130,5900,5900,5900,5900,0
|
|
20230816,122100,57009130,5900,5900,5900,5900,0
|
|
20230816,122000,57009130,5900,5900,5900,5900,0
|
|
20230816,121900,57009130,5900,5900,5900,5900,0
|
|
20230816,121800,57009130,5900,5900,5900,5900,0
|
|
20230816,121700,57009130,5900,5900,5900,5900,0
|
|
20230816,121600,57009130,5900,5900,5900,5900,0
|
|
20230816,121500,57009130,5900,5900,5900,5900,0
|
|
20230816,121400,57009130,5900,5900,5900,5900,0
|
|
20230816,121300,57009130,5900,5900,5900,5900,0
|
|
20230816,121200,57009130,5900,5900,5900,5900,0
|
|
20230816,121100,57009130,5900,5900,5900,5900,2
|
|
20230816,121000,56997330,5900,5900,5900,5900,0
|
|
20230816,120900,56997330,5900,5900,5900,5900,0
|
|
20230816,120800,56997330,5900,5900,5900,5900,150
|
|
20230816,120700,56112330,5900,5900,5900,5900,0
|
|
20230816,120600,56112330,5900,5900,5900,5900,0
|
|
20230816,120500,56112330,5900,5900,5900,5900,12
|
|
20230816,120400,56041530,5870,5870,5870,5870,0
|
|
20230816,120300,56041530,5870,5870,5870,5870,0
|
|
20230816,120200,56041530,5870,5870,5870,5870,0
|
|
20230816,120100,56041530,5870,5870,5870,5870,0
|
|
20230816,120000,56041530,5870,5870,5870,5870,0
|
|
20230816,115900,56041530,5870,5870,5870,5870,0
|
|
20230816,115800,56041530,5870,5870,5870,5870,0
|
|
20230816,115700,56041530,5870,5870,5870,5870,0
|
|
20230816,115600,56041530,5870,5870,5870,5870,0
|
|
20230816,115500,56041530,5870,5870,5870,5870,1
|
|
20230816,115400,56035660,5900,5900,5900,5900,0
|
|
20230816,115300,56035660,5900,5900,5900,5900,0
|
|
20230816,115200,56035660,5900,5900,5900,5900,0
|
|
20230816,115100,56035660,5900,5900,5900,5900,0
|
|
20230816,115000,56035660,5900,5900,5900,5900,0
|
|
20230816,114900,56035660,5900,5900,5900,5900,0
|
|
20230816,114800,56035660,5900,5860,5900,5860,336
|
|
20230816,114700,54064060,5910,5910,5910,5910,0
|
|
20230816,114600,54064060,5910,5910,5910,5910,1
|
|
20230816,114500,54058150,5860,5870,5870,5860,131
|
|
20230816,114400,53289190,5910,5910,5910,5910,0
|
|
20230816,114300,53289190,5910,5910,5910,5910,26
|
|
20230816,114200,53135530,5920,5920,5920,5920,0
|
|
20230816,114100,53135530,5920,5920,5920,5920,0
|
|
20230816,114000,53135530,5920,5920,5920,5920,2
|
|
20230816,113900,53123690,5860,5890,5910,5860,129
|
|
20230816,113800,52365710,5910,5910,5910,5910,0
|
|
20230816,113700,52365710,5910,5910,5910,5910,0
|
|
20230816,113600,52365710,5910,5910,5910,5910,0
|
|
20230816,113500,52365710,5910,5910,5910,5910,0
|
|
20230816,113400,52365710,5910,5910,5910,5910,1
|
|
20230816,113300,52359800,5900,5900,5900,5900,0
|
|
20230816,113200,52359800,5900,5900,5900,5900,0
|
|
20230816,113100,52359800,5900,5900,5900,5900,0
|
|
20230816,113000,52359800,5900,5900,5900,5900,0
|
|
20230816,112900,52359800,5900,5900,5900,5900,29
|
|
20230816,112800,52188700,5900,5900,5900,5900,0
|
|
20230816,112700,52188700,5900,5900,5900,5900,0
|
|
20230816,112600,52188700,5900,5900,5900,5900,16
|
|
20230816,112500,52094300,5900,5900,5900,5900,0
|
|
20230816,112400,52094300,5900,5900,5900,5900,0
|
|
20230816,112300,52094300,5900,5900,5900,5900,0
|
|
20230816,112200,52094300,5900,5900,5900,5900,0
|
|
20230816,112100,52094300,5900,5900,5900,5900,50
|
|
20230816,112000,51799300,5920,5920,5920,5920,0
|
|
20230816,111900,51799300,5920,5920,5920,5920,1
|
|
20230816,111800,51793380,5920,5920,5920,5920,0
|
|
20230816,111700,51793380,5920,5920,5920,5920,0
|
|
20230816,111600,51793380,5920,5920,5920,5920,1
|
|
20230816,111500,51787460,5900,5900,5900,5900,50
|
|
20230816,111400,51492460,5930,5930,5930,5930,0
|
|
20230816,111300,51492460,5930,5930,5930,5930,0
|
|
20230816,111200,51492460,5930,5930,5930,5930,0
|
|
20230816,111100,51492460,5930,5930,5930,5930,0
|
|
20230816,111000,51492460,5930,5930,5930,5930,0
|
|
20230816,110900,51492460,5930,5930,5930,5930,0
|
|
20230816,110800,51492460,5930,5920,5930,5920,9
|
|
20230816,110700,51439170,5920,5920,5920,5920,0
|
|
20230816,110600,51439170,5920,5920,5920,5920,0
|
|
20230816,110500,51439170,5920,5880,5920,5870,275
|
|
20230816,110400,49821770,5930,5930,5930,5930,1
|
|
20230816,110300,49815840,5900,5900,5900,5900,0
|
|
20230816,110200,49815840,5900,5900,5900,5900,8
|
|
20230816,110100,49768640,5930,5930,5930,5930,0
|
|
20230816,110000,49768640,5930,5930,5930,5930,0
|
|
20230816,105900,49768640,5930,5930,5930,5930,0
|
|
20230816,105800,49768640,5930,5930,5930,5930,0
|
|
20230816,105700,49768640,5930,5930,5930,5930,1
|
|
20230816,105600,49762710,5900,5900,5900,5900,0
|
|
20230816,105500,49762710,5900,5900,5900,5900,58
|
|
20230816,105400,49420510,5900,5900,5900,5900,0
|
|
20230816,105300,49420510,5900,5900,5900,5900,0
|
|
20230816,105200,49420510,5900,5900,5900,5900,0
|
|
20230816,105100,49420510,5900,5900,5900,5900,8
|
|
20230816,105000,49373310,5880,5880,5880,5880,0
|
|
20230816,104900,49373310,5880,5880,5880,5880,0
|
|
20230816,104800,49373310,5880,5880,5880,5880,1
|
|
20230816,104700,49367430,5900,5900,5900,5900,0
|
|
20230816,104600,49367430,5900,5900,5900,5900,0
|
|
20230816,104500,49367430,5900,5900,5900,5900,0
|
|
20230816,104400,49367430,5900,5900,5900,5900,0
|
|
20230816,104300,49367430,5900,5900,5900,5900,0
|
|
20230816,104200,49367430,5900,5900,5900,5900,0
|
|
20230816,104100,49367430,5900,5900,5900,5900,40
|
|
20230816,104000,49131430,5920,5920,5920,5920,0
|
|
20230816,103900,49131430,5920,5920,5920,5920,0
|
|
20230816,103800,49131430,5920,5920,5920,5920,1
|
|
20230816,103700,49125510,5870,5870,5870,5870,3
|
|
20230816,103600,49107900,5920,5920,5920,5920,1
|
|
20230816,103500,49101980,5920,5920,5920,5920,1
|
|
20230816,103400,49096060,5860,5860,5920,5860,4
|
|
20230816,103300,49072500,5860,5870,5870,5860,52
|
|
20230816,103200,48767270,5920,5920,5920,5920,0
|
|
20230816,103100,48767270,5920,5920,5920,5920,1
|
|
20230816,103000,48761350,5920,5920,5920,5920,0
|
|
20230816,102900,48761350,5920,5920,5920,5920,0
|
|
20230816,102800,48761350,5920,5920,5920,5920,0
|
|
20230816,102700,48761350,5920,5920,5920,5920,2
|
|
20230816,102600,48749510,5860,5920,5920,5860,2
|
|
20230816,102500,48737730,5860,5860,5860,5860,0
|
|
20230816,102400,48737730,5860,5920,5920,5860,2
|
|
20230816,102300,48725950,5900,5900,5900,5900,0
|
|
20230816,102200,48725950,5900,5870,5900,5870,160
|
|
20230816,102100,47786450,5930,5930,5930,5930,0
|
|
20230816,102000,47786450,5930,5930,5930,5930,0
|
|
20230816,101900,47786450,5930,5930,5930,5930,0
|
|
20230816,101800,47786450,5930,5930,5930,5930,0
|
|
20230816,101700,47786450,5930,5930,5930,5930,0
|
|
20230816,101600,47786450,5930,5930,5930,5930,0
|
|
20230816,101500,47786450,5930,5920,5930,5920,317
|
|
20230816,101400,45909750,5920,5920,5920,5920,1
|
|
20230816,101300,45903830,5870,5880,5880,5870,500
|
|
20230816,101200,42968340,5930,5930,5930,5930,0
|
|
20230816,101100,42968340,5930,5930,5930,5930,0
|
|
20230816,101000,42968340,5930,5890,5930,5890,49
|
|
20230816,100900,42679690,5890,5890,5890,5890,11
|
|
20230816,100800,42614900,5870,5880,5880,5870,47
|
|
20230816,100700,42338650,5880,5890,5890,5880,134
|
|
20230816,100600,41549890,5890,5890,5890,5890,0
|
|
20230816,100500,41549890,5890,5890,5890,5890,1
|
|
20230816,100400,41544000,5930,5930,5930,5930,0
|
|
20230816,100300,41544000,5930,5890,5930,5880,577
|
|
20230816,100200,38147280,5930,5930,5930,5930,1
|
|
20230816,100100,38141350,5930,5930,5930,5930,1
|
|
20230816,100000,38135420,5930,5930,5930,5930,0
|
|
20230816,095900,38135420,5930,5930,5930,5930,0
|
|
20230816,095800,38135420,5930,5930,5930,5930,0
|
|
20230816,095700,38135420,5930,5930,5930,5930,0
|
|
20230816,095600,38135420,5930,5930,5930,5930,0
|
|
20230816,095500,38135420,5930,5900,5930,5900,576
|
|
20230816,095400,34734740,5900,5880,5900,5870,408
|
|
20230816,095300,32336110,5880,5880,5880,5880,0
|
|
20230816,095200,32336110,5880,5880,5880,5880,0
|
|
20230816,095100,32336110,5880,5880,5880,5880,0
|
|
20230816,095000,32336110,5880,5880,5880,5880,0
|
|
20230816,094900,32336110,5880,5880,5880,5880,12
|
|
20230816,094800,32265550,5880,5880,5880,5880,0
|
|
20230816,094700,32265550,5880,5880,5880,5880,0
|
|
20230816,094600,32265550,5880,5880,5880,5880,0
|
|
20230816,094500,32265550,5880,5880,5880,5880,0
|
|
20230816,094400,32265550,5880,5890,5890,5880,110
|
|
20230816,094300,31618500,5940,5940,5940,5940,1
|
|
20230816,094200,31612560,5930,5930,5930,5930,0
|
|
20230816,094100,31612560,5930,5930,5930,5930,0
|
|
20230816,094000,31612560,5930,5930,5930,5930,0
|
|
20230816,093900,31612560,5930,5890,5930,5890,374
|
|
20230816,093800,29407580,5930,5930,5930,5930,0
|
|
20230816,093700,29407580,5930,5930,5930,5930,1
|
|
20230816,093600,29401650,5890,5900,5900,5890,465
|
|
20230816,093500,26661640,5950,5950,5950,5950,0
|
|
20230816,093400,26661640,5950,5900,5950,5900,491
|
|
20230816,093300,23761490,5940,5940,5940,5940,0
|
|
20230816,093200,23761490,5940,5940,5940,5940,0
|
|
20230816,093100,23761490,5940,5900,5940,5900,64
|
|
20230816,093000,23383530,5940,5900,5940,5900,110
|
|
20230816,092900,22733930,5910,5940,5940,5910,605
|
|
20230816,092800,19156440,5950,5950,5950,5950,10
|
|
20230816,092700,19096940,5950,5950,5950,5950,0
|
|
20230816,092600,19096940,5950,5950,5950,5950,0
|
|
20230816,092500,19096940,5950,5950,5950,5950,0
|
|
20230816,092400,19096940,5950,5950,5950,5950,11
|
|
20230816,092300,19031490,5950,5950,5950,5950,0
|
|
20230816,092200,19031490,5950,5950,5950,5950,0
|
|
20230816,092100,19031490,5950,5950,5950,5950,0
|
|
20230816,092000,19031490,5950,5960,5960,5950,205
|
|
20230816,091900,17809790,5960,5960,5960,5960,0
|
|
20230816,091800,17809790,5960,5960,5960,5960,0
|
|
20230816,091700,17809790,5960,5960,5960,5960,1
|
|
20230816,091600,17803830,5910,5920,5920,5910,480
|
|
20230816,091500,14965970,5970,5970,5970,5970,0
|
|
20230816,091400,14965970,5970,5970,5970,5930,232
|
|
20230816,091300,13590130,5930,5990,5990,5930,230
|
|
20230816,091200,12226170,5940,5940,5940,5940,0
|
|
20230816,091100,12226170,5940,5940,5940,5940,8
|
|
20230816,091000,12178650,5940,5950,5950,5940,178
|
|
20230816,090900,11120990,6010,6010,6010,6010,1
|
|
20230816,090800,11114980,5950,5950,5950,5950,0
|
|
20230816,090700,11114980,5950,5950,5950,5950,0
|
|
20230816,090600,11114980,5950,5950,5950,5950,0
|
|
20230816,090500,11114980,5950,5950,5950,5950,0
|
|
20230816,090400,11114980,5950,5950,5950,5950,0
|
|
20230816,090300,11114980,5950,5960,5960,5950,1076
|
|
20230816,090200,4710930,5960,5960,5960,5960,0
|
|
20230816,090100,4710930,5960,6050,6070,5960,197
|
|
20230816,090000,3534010,6010,6130,6130,6010,580
|