626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,192300,252763430,5600,5600,5600,5600,585
|
|
20230818,192200,252763430,5600,5600,5600,5600,0
|
|
20230818,192100,252763430,5600,5600,5600,5600,0
|
|
20230818,192000,252763430,5600,5600,5600,5600,0
|
|
20230818,191900,252763430,5600,5600,5600,5600,0
|
|
20230818,191800,252763430,5600,5600,5600,5600,0
|
|
20230818,191700,252763430,5600,5600,5600,5600,0
|
|
20230818,191600,252763430,5600,5600,5600,5600,0
|
|
20230818,191500,252763430,5600,5600,5600,5600,0
|
|
20230818,191400,252763430,5600,5600,5600,5600,0
|
|
20230818,191300,252763430,5600,5600,5600,5600,0
|
|
20230818,191200,252763430,5600,5600,5600,5600,0
|
|
20230818,191100,252763430,5600,5600,5600,5600,0
|
|
20230818,191000,252763430,5600,5600,5600,5600,0
|
|
20230818,190900,252763430,5600,5600,5600,5600,0
|
|
20230818,190800,252763430,5600,5600,5600,5600,0
|
|
20230818,190700,252763430,5600,5600,5600,5600,0
|
|
20230818,190600,252763430,5600,5600,5600,5600,0
|
|
20230818,190500,252763430,5600,5600,5600,5600,0
|
|
20230818,190400,252763430,5600,5600,5600,5600,0
|
|
20230818,190300,252763430,5600,5600,5600,5600,0
|
|
20230818,190200,252763430,5600,5600,5600,5600,0
|
|
20230818,190100,252763430,5600,5600,5600,5600,0
|
|
20230818,190000,252763430,5600,5600,5600,5600,0
|
|
20230818,185900,252763430,5600,5600,5600,5600,0
|
|
20230818,185800,252763430,5600,5600,5600,5600,0
|
|
20230818,185700,252763430,5600,5600,5600,5600,0
|
|
20230818,185600,252763430,5600,5600,5600,5600,0
|
|
20230818,185500,252763430,5600,5600,5600,5600,0
|
|
20230818,185400,252763430,5600,5600,5600,5600,0
|
|
20230818,185300,252763430,5600,5600,5600,5600,585
|
|
20230818,185200,252763430,5600,5600,5600,5600,0
|
|
20230818,185100,252763430,5600,5600,5600,5600,0
|
|
20230818,185000,252763430,5600,5600,5600,5600,0
|
|
20230818,184900,252763430,5600,5600,5600,5600,0
|
|
20230818,184800,252763430,5600,5600,5600,5600,0
|
|
20230818,184700,252763430,5600,5600,5600,5600,0
|
|
20230818,184600,252763430,5600,5600,5600,5600,0
|
|
20230818,184500,252763430,5600,5600,5600,5600,0
|
|
20230818,184400,252763430,5600,5600,5600,5600,0
|
|
20230818,184300,252763430,5600,5600,5600,5600,0
|
|
20230818,184200,252763430,5600,5600,5600,5600,0
|
|
20230818,184100,252763430,5600,5600,5600,5600,0
|
|
20230818,184000,252763430,5600,5600,5600,5600,0
|
|
20230818,183900,252763430,5600,5600,5600,5600,0
|
|
20230818,183800,252763430,5600,5600,5600,5600,0
|
|
20230818,183700,252763430,5600,5600,5600,5600,0
|
|
20230818,183600,252763430,5600,5600,5600,5600,0
|
|
20230818,183500,252763430,5600,5600,5600,5600,0
|
|
20230818,183400,252763430,5600,5600,5600,5600,0
|
|
20230818,183300,252763430,5600,5600,5600,5600,0
|
|
20230818,183200,252763430,5600,5600,5600,5600,0
|
|
20230818,183100,252763430,5600,5600,5600,5600,0
|
|
20230818,183000,252763430,5600,5600,5600,5600,0
|
|
20230818,182900,252763430,5600,5600,5600,5600,0
|
|
20230818,182800,252763430,5600,5600,5600,5600,0
|
|
20230818,182700,252763430,5600,5600,5600,5600,0
|
|
20230818,182600,252763430,5600,5600,5600,5600,0
|
|
20230818,182500,252763430,5600,5600,5600,5600,0
|
|
20230818,182400,252763430,5600,5600,5600,5600,0
|
|
20230818,182300,252763430,5600,5600,5600,5600,585
|
|
20230818,182200,252763430,5600,5600,5600,5600,0
|
|
20230818,182100,252763430,5600,5600,5600,5600,0
|
|
20230818,182000,252763430,5600,5600,5600,5600,0
|
|
20230818,181900,252763430,5600,5600,5600,5600,0
|
|
20230818,181800,252763430,5600,5600,5600,5600,0
|
|
20230818,181700,252763430,5600,5600,5600,5600,0
|
|
20230818,181600,252763430,5600,5600,5600,5600,0
|
|
20230818,181500,252763430,5600,5600,5600,5600,0
|
|
20230818,181400,252763430,5600,5600,5600,5600,0
|
|
20230818,181300,252763430,5600,5600,5600,5600,0
|
|
20230818,181200,252763430,5600,5600,5600,5600,0
|
|
20230818,181100,252763430,5600,5600,5600,5600,0
|
|
20230818,181000,252763430,5600,5600,5600,5600,0
|
|
20230818,180900,252763430,5600,5600,5600,5600,0
|
|
20230818,180800,252763430,5600,5600,5600,5600,0
|
|
20230818,180700,252763430,5600,5600,5600,5600,0
|
|
20230818,180600,252763430,5600,5600,5600,5600,0
|
|
20230818,180500,252763430,5600,5600,5600,5600,0
|
|
20230818,180400,252763430,5600,5600,5600,5600,0
|
|
20230818,180300,252763430,5600,5600,5600,5600,0
|
|
20230818,180200,252763430,5600,5600,5600,5600,0
|
|
20230818,180100,252763430,5600,5600,5600,5600,0
|
|
20230818,180000,252763430,5600,5600,5600,5600,0
|
|
20230818,175900,252763430,5600,5600,5600,5600,0
|
|
20230818,175800,252763430,5600,5600,5600,5600,0
|
|
20230818,175700,252763430,5600,5600,5600,5600,0
|
|
20230818,175600,252763430,5600,5600,5600,5600,0
|
|
20230818,175500,252763430,5600,5600,5600,5600,0
|
|
20230818,175400,252763430,5600,5600,5600,5600,0
|
|
20230818,175300,252763430,5600,5600,5600,5600,585
|
|
20230818,175200,252763430,5600,5600,5600,5600,0
|
|
20230818,175100,252763430,5600,5600,5600,5600,0
|
|
20230818,175000,252763430,5600,5600,5600,5600,0
|
|
20230818,174900,252763430,5600,5600,5600,5600,0
|
|
20230818,174800,252763430,5600,5600,5600,5600,0
|
|
20230818,174700,252763430,5600,5600,5600,5600,0
|
|
20230818,174600,252763430,5600,5600,5600,5600,0
|
|
20230818,174500,252763430,5600,5600,5600,5600,0
|
|
20230818,174400,252763430,5600,5600,5600,5600,0
|
|
20230818,174300,252763430,5600,5600,5600,5600,0
|
|
20230818,174200,252763430,5600,5600,5600,5600,0
|
|
20230818,174100,252763430,5600,5600,5600,5600,0
|
|
20230818,174000,252763430,5600,5600,5600,5600,0
|
|
20230818,173900,252763430,5600,5600,5600,5600,0
|
|
20230818,173800,252763430,5600,5600,5600,5600,0
|
|
20230818,173700,252763430,5600,5600,5600,5600,0
|
|
20230818,173600,252763430,5600,5600,5600,5600,0
|
|
20230818,173500,252763430,5600,5600,5600,5600,0
|
|
20230818,173400,252763430,5600,5600,5600,5600,0
|
|
20230818,173300,252763430,5600,5600,5600,5600,0
|
|
20230818,173200,252763430,5600,5600,5600,5600,0
|
|
20230818,173100,252763430,5600,5600,5600,5600,0
|
|
20230818,173000,252763430,5600,5600,5600,5600,0
|
|
20230818,172900,252763430,5600,5600,5600,5600,0
|
|
20230818,172800,252763430,5600,5600,5600,5600,0
|
|
20230818,172700,252763430,5600,5600,5600,5600,0
|
|
20230818,172600,252763430,5600,5600,5600,5600,0
|
|
20230818,172500,252763430,5600,5600,5600,5600,0
|
|
20230818,172400,252763430,5600,5600,5600,5600,0
|
|
20230818,172300,252763430,5600,5600,5600,5600,585
|
|
20230818,172200,252763430,5600,5600,5600,5600,0
|
|
20230818,172100,252763430,5600,5600,5600,5600,0
|
|
20230818,172000,252763430,5600,5600,5600,5600,0
|
|
20230818,171900,252763430,5600,5600,5600,5600,0
|
|
20230818,171800,252763430,5600,5600,5600,5600,0
|
|
20230818,171700,252763430,5600,5600,5600,5600,0
|
|
20230818,171600,252763430,5600,5600,5600,5600,0
|
|
20230818,171500,252763430,5600,5600,5600,5600,0
|
|
20230818,171400,252763430,5600,5600,5600,5600,0
|
|
20230818,171300,252763430,5600,5600,5600,5600,0
|
|
20230818,171200,252763430,5600,5600,5600,5600,0
|
|
20230818,171100,252763430,5600,5600,5600,5600,0
|
|
20230818,171000,252763430,5600,5600,5600,5600,0
|
|
20230818,170900,252763430,5600,5600,5600,5600,0
|
|
20230818,170800,252763430,5600,5600,5600,5600,0
|
|
20230818,170700,252763430,5600,5600,5600,5600,0
|
|
20230818,170600,252763430,5600,5600,5600,5600,0
|
|
20230818,170500,252763430,5600,5600,5600,5600,0
|
|
20230818,170400,252763430,5600,5600,5600,5600,0
|
|
20230818,170300,252763430,5600,5600,5600,5600,0
|
|
20230818,170200,252763430,5600,5600,5600,5600,0
|
|
20230818,170100,252763430,5600,5600,5600,5600,0
|
|
20230818,170000,252763430,5600,5600,5600,5600,0
|
|
20230818,165900,252763430,5600,5600,5600,5600,0
|
|
20230818,165800,252763430,5600,5600,5600,5600,0
|
|
20230818,165700,252763430,5600,5600,5600,5600,0
|
|
20230818,165600,252763430,5600,5600,5600,5600,0
|
|
20230818,165500,252763430,5600,5600,5600,5600,0
|
|
20230818,165400,252763430,5600,5600,5600,5600,0
|
|
20230818,165300,252763430,5600,5600,5600,5600,585
|
|
20230818,165200,252763430,5600,5600,5600,5600,0
|
|
20230818,165100,252763430,5600,5600,5600,5600,0
|
|
20230818,165000,252763430,5600,5600,5600,5600,0
|
|
20230818,164900,252763430,5600,5600,5600,5600,0
|
|
20230818,164800,252763430,5600,5600,5600,5600,0
|
|
20230818,164700,252763430,5600,5600,5600,5600,0
|
|
20230818,164600,252763430,5600,5600,5600,5600,0
|
|
20230818,164500,252763430,5600,5600,5600,5600,0
|
|
20230818,164400,252763430,5600,5600,5600,5600,0
|
|
20230818,164300,252763430,5600,5600,5600,5600,0
|
|
20230818,164200,252763430,5600,5600,5600,5600,0
|
|
20230818,164100,252763430,5600,5600,5600,5600,0
|
|
20230818,164000,252763430,5600,5600,5600,5600,0
|
|
20230818,163900,252763430,5600,5600,5600,5600,0
|
|
20230818,163800,252763430,5600,5600,5600,5600,0
|
|
20230818,163700,252763430,5600,5600,5600,5600,0
|
|
20230818,163600,252763430,5600,5600,5600,5600,0
|
|
20230818,163500,252763430,5600,5600,5600,5600,0
|
|
20230818,163400,252763430,5600,5600,5600,5600,0
|
|
20230818,163300,252763430,5600,5600,5600,5600,0
|
|
20230818,163200,252763430,5600,5600,5600,5600,0
|
|
20230818,163100,252763430,5600,5600,5600,5600,0
|
|
20230818,163000,252763430,5600,5600,5600,5600,0
|
|
20230818,162900,252763430,5600,5600,5600,5600,0
|
|
20230818,162800,252763430,5600,5600,5600,5600,0
|
|
20230818,162700,252763430,5600,5600,5600,5600,0
|
|
20230818,162600,252763430,5600,5600,5600,5600,0
|
|
20230818,162500,252763430,5600,5600,5600,5600,0
|
|
20230818,162400,252763430,5600,5600,5600,5600,0
|
|
20230818,162300,252763430,5600,5600,5600,5600,585
|
|
20230818,162200,252763430,5600,5600,5600,5600,0
|
|
20230818,162100,252763430,5600,5600,5600,5600,0
|
|
20230818,162000,252763430,5600,5600,5600,5600,0
|
|
20230818,161900,252763430,5600,5600,5600,5600,0
|
|
20230818,161800,252763430,5600,5600,5600,5600,0
|
|
20230818,161700,252763430,5600,5600,5600,5600,0
|
|
20230818,161600,252763430,5600,5600,5600,5600,0
|
|
20230818,161500,252763430,5600,5600,5600,5600,0
|
|
20230818,161400,252763430,5600,5600,5600,5600,0
|
|
20230818,161300,252763430,5600,5600,5600,5600,0
|
|
20230818,161200,252763430,5600,5600,5600,5600,0
|
|
20230818,161100,252763430,5600,5600,5600,5600,0
|
|
20230818,161000,252763430,5600,5600,5600,5600,0
|
|
20230818,160900,252763430,5600,5600,5600,5600,0
|
|
20230818,160800,252763430,5600,5600,5600,5600,0
|
|
20230818,160700,252763430,5600,5600,5600,5600,0
|
|
20230818,160600,252763430,5600,5600,5600,5600,0
|
|
20230818,160500,252763430,5600,5600,5600,5600,0
|
|
20230818,160400,252763430,5600,5600,5600,5600,0
|
|
20230818,160300,252763430,5600,5600,5600,5600,0
|
|
20230818,160200,252763430,5600,5600,5600,5600,0
|
|
20230818,160100,252763430,5600,5600,5600,5600,0
|
|
20230818,160000,252763430,5600,5600,5600,5600,0
|
|
20230818,155900,252763430,5600,5600,5600,5600,0
|
|
20230818,155800,252763430,5600,5600,5600,5600,0
|
|
20230818,155700,252763430,5600,5600,5600,5600,0
|
|
20230818,155600,252763430,5600,5600,5600,5600,0
|
|
20230818,155500,252763430,5600,5600,5600,5600,0
|
|
20230818,155400,252763430,5600,5600,5600,5600,0
|
|
20230818,155300,252763430,5600,5600,5600,5600,585
|
|
20230818,155200,252763430,5600,5600,5600,5600,0
|
|
20230818,155100,252763430,5600,5600,5600,5600,0
|
|
20230818,155000,252763430,5600,5600,5600,5600,0
|
|
20230818,154900,252763430,5600,5600,5600,5600,0
|
|
20230818,154800,252763430,5600,5600,5600,5600,0
|
|
20230818,154700,252763430,5600,5600,5600,5600,0
|
|
20230818,154600,252763430,5600,5600,5600,5600,0
|
|
20230818,154500,252763430,5600,5600,5600,5600,0
|
|
20230818,154400,252763430,5600,5600,5600,5600,0
|
|
20230818,154300,252763430,5600,5600,5600,5600,0
|
|
20230818,154200,252763430,5600,5600,5600,5600,0
|
|
20230818,154100,252763430,5600,5600,5600,5600,0
|
|
20230818,154000,252763430,5600,5600,5600,5600,0
|
|
20230818,153900,252763430,5600,5600,5600,5600,0
|
|
20230818,153800,252763430,5600,5600,5600,5600,0
|
|
20230818,153700,252763430,5600,5600,5600,5600,0
|
|
20230818,153600,252763430,5600,5600,5600,5600,0
|
|
20230818,153500,252763430,5600,5600,5600,5600,0
|
|
20230818,153400,252763430,5600,5600,5600,5600,0
|
|
20230818,153300,252763430,5600,5600,5600,5600,0
|
|
20230818,153200,252763430,5600,5600,5600,5600,0
|
|
20230818,153100,252763430,5600,5600,5600,5600,0
|
|
20230818,153000,252763430,5600,5600,5600,5600,585
|
|
20230818,152900,249487430,5600,5600,5600,5600,0
|
|
20230818,152800,249487430,5600,5600,5600,5600,0
|
|
20230818,152700,249487430,5600,5600,5600,5600,0
|
|
20230818,152600,249487430,5600,5600,5600,5600,0
|
|
20230818,152500,249487430,5600,5600,5600,5600,0
|
|
20230818,152400,249487430,5600,5600,5600,5600,0
|
|
20230818,152300,249487430,5600,5600,5600,5600,0
|
|
20230818,152200,249487430,5600,5600,5600,5600,0
|
|
20230818,152100,249487430,5600,5600,5600,5600,0
|
|
20230818,152000,249487430,5600,5600,5600,5600,0
|
|
20230818,151900,249487430,5600,5590,5600,5590,61
|
|
20230818,151800,249146260,5600,5600,5600,5600,82
|
|
20230818,151700,248687060,5600,5590,5600,5590,358
|
|
20230818,151600,246685610,5580,5580,5580,5580,171
|
|
20230818,151500,245731430,5580,5590,5590,5580,35
|
|
20230818,151400,245535830,5600,5600,5600,5600,0
|
|
20230818,151300,245535830,5600,5600,5600,5600,1
|
|
20230818,151200,245530230,5610,5610,5610,5610,0
|
|
20230818,151100,245530230,5610,5610,5610,5610,0
|
|
20230818,151000,245530230,5610,5610,5610,5610,5
|
|
20230818,150900,245502180,5610,5610,5610,5610,452
|
|
20230818,150800,242966460,5610,5610,5610,5610,188
|
|
20230818,150700,241911780,5610,5600,5610,5590,650
|
|
20230818,150600,238276500,5590,5600,5600,5590,29
|
|
20230818,150500,238114110,5610,5610,5610,5610,7
|
|
20230818,150400,238074840,5610,5610,5610,5610,3
|
|
20230818,150300,238058010,5620,5620,5620,5620,0
|
|
20230818,150200,238058010,5620,5600,5620,5600,104
|
|
20230818,150100,237474200,5600,5600,5610,5600,107
|
|
20230818,150000,236874000,5600,5600,5600,5600,4
|
|
20230818,145900,236851600,5600,5610,5610,5600,104
|
|
20230818,145800,236268200,5600,5600,5600,5600,17
|
|
20230818,145700,236173000,5600,5600,5600,5600,0
|
|
20230818,145600,236173000,5600,5600,5600,5600,0
|
|
20230818,145500,236173000,5600,5600,5600,5600,2
|
|
20230818,145400,236161800,5600,5600,5600,5600,3
|
|
20230818,145300,236145000,5600,5600,5600,5600,63
|
|
20230818,145200,235792200,5600,5610,5610,5600,27
|
|
20230818,145100,235640900,5610,5610,5610,5610,0
|
|
20230818,145000,235640900,5610,5610,5610,5610,6
|
|
20230818,144900,235607240,5580,5580,5580,5580,0
|
|
20230818,144800,235607240,5580,5580,5580,5580,0
|
|
20230818,144700,235607240,5580,5580,5580,5580,0
|
|
20230818,144600,235607240,5580,5580,5580,5580,0
|
|
20230818,144500,235607240,5580,5580,5580,5580,0
|
|
20230818,144400,235607240,5580,5580,5580,5580,0
|
|
20230818,144300,235607240,5580,5580,5580,5580,0
|
|
20230818,144200,235607240,5580,5590,5590,5580,480
|
|
20230818,144100,232928010,5620,5620,5620,5620,0
|
|
20230818,144000,232928010,5620,5620,5620,5620,0
|
|
20230818,143900,232928010,5620,5620,5620,5620,20
|
|
20230818,143800,232815610,5620,5620,5620,5620,0
|
|
20230818,143700,232815610,5620,5620,5620,5620,0
|
|
20230818,143600,232815610,5620,5620,5620,5620,0
|
|
20230818,143500,232815610,5620,5620,5620,5620,0
|
|
20230818,143400,232815610,5620,5620,5620,5620,0
|
|
20230818,143300,232815610,5620,5620,5620,5620,2
|
|
20230818,143200,232804370,5590,5590,5590,5590,0
|
|
20230818,143100,232804370,5590,5590,5590,5590,0
|
|
20230818,143000,232804370,5590,5600,5600,5590,2
|
|
20230818,142900,232793180,5590,5590,5590,5590,0
|
|
20230818,142800,232793180,5590,5590,5590,5590,0
|
|
20230818,142700,232793180,5590,5590,5590,5590,0
|
|
20230818,142600,232793180,5590,5590,5590,5590,0
|
|
20230818,142500,232793180,5590,5590,5590,5590,10
|
|
20230818,142400,232737280,5620,5620,5620,5620,3
|
|
20230818,142300,232720420,5630,5630,5630,5630,0
|
|
20230818,142200,232720420,5630,5630,5630,5630,0
|
|
20230818,142100,232720420,5630,5630,5630,5630,0
|
|
20230818,142000,232720420,5630,5630,5630,5630,0
|
|
20230818,141900,232720420,5630,5630,5630,5630,0
|
|
20230818,141800,232720420,5630,5630,5630,5630,0
|
|
20230818,141700,232720420,5630,5630,5630,5630,0
|
|
20230818,141600,232720420,5630,5630,5630,5630,0
|
|
20230818,141500,232720420,5630,5630,5630,5630,0
|
|
20230818,141400,232720420,5630,5630,5630,5630,0
|
|
20230818,141300,232720420,5630,5630,5630,5630,0
|
|
20230818,141200,232720420,5630,5630,5630,5630,0
|
|
20230818,141100,232720420,5630,5630,5630,5630,14
|
|
20230818,141000,232641600,5630,5630,5630,5630,18
|
|
20230818,140900,232540260,5630,5630,5630,5630,0
|
|
20230818,140800,232540260,5630,5630,5630,5630,0
|
|
20230818,140700,232540260,5630,5630,5630,5630,0
|
|
20230818,140600,232540260,5630,5630,5630,5630,0
|
|
20230818,140500,232540260,5630,5630,5630,5630,0
|
|
20230818,140400,232540260,5630,5630,5630,5630,0
|
|
20230818,140300,232540260,5630,5630,5630,5630,0
|
|
20230818,140200,232540260,5630,5630,5630,5630,0
|
|
20230818,140100,232540260,5630,5630,5630,5630,0
|
|
20230818,140000,232540260,5630,5630,5630,5630,0
|
|
20230818,135900,232540260,5630,5630,5630,5630,0
|
|
20230818,135800,232540260,5630,5630,5630,5630,0
|
|
20230818,135700,232540260,5630,5630,5630,5630,0
|
|
20230818,135600,232540260,5630,5630,5630,5630,0
|
|
20230818,135500,232540260,5630,5630,5630,5630,0
|
|
20230818,135400,232540260,5630,5630,5630,5630,0
|
|
20230818,135300,232540260,5630,5630,5630,5630,4
|
|
20230818,135200,232517740,5630,5590,5630,5590,133
|
|
20230818,135100,231774150,5590,5590,5590,5590,0
|
|
20230818,135000,231774150,5590,5590,5590,5590,0
|
|
20230818,134900,231774150,5590,5590,5590,5590,0
|
|
20230818,134800,231774150,5590,5590,5590,5590,0
|
|
20230818,134700,231774150,5590,5590,5590,5590,230
|
|
20230818,134600,230488450,5640,5640,5640,5640,0
|
|
20230818,134500,230488450,5640,5640,5640,5640,0
|
|
20230818,134400,230488450,5640,5640,5640,5640,0
|
|
20230818,134300,230488450,5640,5640,5640,5640,0
|
|
20230818,134200,230488450,5640,5640,5640,5640,0
|
|
20230818,134100,230488450,5640,5640,5640,5640,1
|
|
20230818,134000,230482810,5600,5600,5600,5600,0
|
|
20230818,133900,230482810,5600,5600,5600,5600,763
|
|
20230818,133800,226210010,5600,5600,5600,5600,0
|
|
20230818,133700,226210010,5600,5600,5600,5600,0
|
|
20230818,133600,226210010,5600,5600,5600,5600,11
|
|
20230818,133500,226148410,5600,5600,5600,5600,0
|
|
20230818,133400,226148410,5600,5600,5600,5600,1324
|
|
20230818,133300,218734010,5590,5590,5590,5590,0
|
|
20230818,133200,218734010,5590,5590,5590,5590,27
|
|
20230818,133100,218583080,5590,5600,5600,5590,70
|
|
20230818,133000,218191120,5600,5600,5600,5600,0
|
|
20230818,132900,218191120,5600,5600,5600,5600,0
|
|
20230818,132800,218191120,5600,5600,5600,5600,0
|
|
20230818,132700,218191120,5600,5600,5600,5600,0
|
|
20230818,132600,218191120,5600,5600,5600,5600,30
|
|
20230818,132500,218023120,5610,5610,5610,5610,0
|
|
20230818,132400,218023120,5610,5610,5610,5610,0
|
|
20230818,132300,218023120,5610,5610,5610,5610,27
|
|
20230818,132200,217871650,5600,5600,5600,5600,0
|
|
20230818,132100,217871650,5600,5600,5600,5600,0
|
|
20230818,132000,217871650,5600,5610,5610,5600,715
|
|
20230818,131900,213861160,5610,5610,5610,5610,0
|
|
20230818,131800,213861160,5610,5610,5610,5610,0
|
|
20230818,131700,213861160,5610,5610,5610,5610,0
|
|
20230818,131600,213861160,5610,5610,5610,5610,0
|
|
20230818,131500,213861160,5610,5610,5610,5610,0
|
|
20230818,131400,213861160,5610,5610,5610,5610,101
|
|
20230818,131300,213294550,5610,5600,5610,5580,179
|
|
20230818,131200,212293860,5610,5610,5610,5610,0
|
|
20230818,131100,212293860,5610,5610,5610,5610,0
|
|
20230818,131000,212293860,5610,5610,5610,5610,0
|
|
20230818,130900,212293860,5610,5610,5610,5610,1337
|
|
20230818,130800,204793290,5610,5610,5610,5610,0
|
|
20230818,130700,204793290,5610,5610,5610,5610,0
|
|
20230818,130600,204793290,5610,5610,5610,5610,0
|
|
20230818,130500,204793290,5610,5610,5610,5610,0
|
|
20230818,130400,204793290,5610,5610,5610,5610,0
|
|
20230818,130300,204793290,5610,5610,5610,5610,0
|
|
20230818,130200,204793290,5610,5610,5610,5610,1
|
|
20230818,130100,204787680,5610,5610,5610,5610,0
|
|
20230818,130000,204787680,5610,5610,5610,5610,0
|
|
20230818,125900,204787680,5610,5610,5610,5610,0
|
|
20230818,125800,204787680,5610,5610,5610,5610,0
|
|
20230818,125700,204787680,5610,5610,5610,5610,0
|
|
20230818,125600,204787680,5610,5610,5610,5610,0
|
|
20230818,125500,204787680,5610,5610,5610,5610,199
|
|
20230818,125400,203671290,5610,5610,5610,5610,0
|
|
20230818,125300,203671290,5610,5610,5610,5610,0
|
|
20230818,125200,203671290,5610,5610,5610,5610,0
|
|
20230818,125100,203671290,5610,5610,5610,5610,0
|
|
20230818,125000,203671290,5610,5610,5610,5610,0
|
|
20230818,124900,203671290,5610,5610,5610,5610,0
|
|
20230818,124800,203671290,5610,5610,5610,5610,0
|
|
20230818,124700,203671290,5610,5610,5610,5610,0
|
|
20230818,124600,203671290,5610,5610,5610,5610,0
|
|
20230818,124500,203671290,5610,5610,5610,5610,0
|
|
20230818,124400,203671290,5610,5610,5610,5610,0
|
|
20230818,124300,203671290,5610,5610,5610,5610,0
|
|
20230818,124200,203671290,5610,5610,5610,5610,0
|
|
20230818,124100,203671290,5610,5610,5610,5610,1
|
|
20230818,124000,203665680,5610,5610,5610,5610,1
|
|
20230818,123900,203660070,5630,5630,5630,5630,0
|
|
20230818,123800,203660070,5630,5630,5630,5630,0
|
|
20230818,123700,203660070,5630,5630,5630,5630,2
|
|
20230818,123600,203648810,5630,5630,5630,5630,50
|
|
20230818,123500,203367310,5620,5620,5620,5620,0
|
|
20230818,123400,203367310,5620,5620,5620,5620,0
|
|
20230818,123300,203367310,5620,5630,5630,5620,448
|
|
20230818,123200,200848050,5620,5620,5620,5620,0
|
|
20230818,123100,200848050,5620,5620,5620,5620,0
|
|
20230818,123000,200848050,5620,5620,5620,5620,0
|
|
20230818,122900,200848050,5620,5620,5620,5620,0
|
|
20230818,122800,200848050,5620,5620,5620,5620,0
|
|
20230818,122700,200848050,5620,5620,5620,5620,0
|
|
20230818,122600,200848050,5620,5620,5620,5620,0
|
|
20230818,122500,200848050,5620,5620,5620,5620,0
|
|
20230818,122400,200848050,5620,5620,5620,5620,0
|
|
20230818,122300,200848050,5620,5620,5620,5620,0
|
|
20230818,122200,200848050,5620,5620,5620,5620,0
|
|
20230818,122100,200848050,5620,5620,5620,5620,0
|
|
20230818,122000,200848050,5620,5620,5620,5620,1
|
|
20230818,121900,200842430,5620,5620,5620,5620,0
|
|
20230818,121800,200842430,5620,5620,5620,5620,0
|
|
20230818,121700,200842430,5620,5620,5620,5620,0
|
|
20230818,121600,200842430,5620,5620,5620,5620,0
|
|
20230818,121500,200842430,5620,5620,5620,5620,0
|
|
20230818,121400,200842430,5620,5620,5620,5620,0
|
|
20230818,121300,200842430,5620,5620,5620,5620,0
|
|
20230818,121200,200842430,5620,5620,5620,5620,0
|
|
20230818,121100,200842430,5620,5620,5620,5620,0
|
|
20230818,121000,200842430,5620,5620,5620,5620,0
|
|
20230818,120900,200842430,5620,5620,5620,5620,500
|
|
20230818,120800,198032430,5620,5620,5620,5620,18
|
|
20230818,120700,197931270,5620,5620,5620,5620,35
|
|
20230818,120600,197734570,5620,5620,5620,5620,0
|
|
20230818,120500,197734570,5620,5620,5620,5620,0
|
|
20230818,120400,197734570,5620,5620,5620,5620,0
|
|
20230818,120300,197734570,5620,5620,5620,5620,0
|
|
20230818,120200,197734570,5620,5620,5620,5620,0
|
|
20230818,120100,197734570,5620,5620,5620,5620,0
|
|
20230818,120000,197734570,5620,5620,5620,5620,0
|
|
20230818,115900,197734570,5620,5620,5620,5620,10
|
|
20230818,115800,197678370,5620,5620,5620,5620,0
|
|
20230818,115700,197678370,5620,5620,5620,5620,0
|
|
20230818,115600,197678370,5620,5620,5620,5620,0
|
|
20230818,115500,197678370,5620,5590,5620,5590,18
|
|
20230818,115400,197577240,5620,5620,5620,5620,0
|
|
20230818,115300,197577240,5620,5620,5620,5620,48
|
|
20230818,115200,197307480,5620,5620,5620,5620,50
|
|
20230818,115100,197026480,5620,5600,5620,5600,952
|
|
20230818,115000,191694960,5600,5580,5600,5580,841
|
|
20230818,114900,186985920,5580,5610,5610,5580,623
|
|
20230818,114800,183497580,5620,5620,5620,5620,1
|
|
20230818,114700,183491960,5630,5630,5630,5630,0
|
|
20230818,114600,183491960,5630,5630,5630,5630,0
|
|
20230818,114500,183491960,5630,5630,5630,5630,0
|
|
20230818,114400,183491960,5630,5630,5630,5630,0
|
|
20230818,114300,183491960,5630,5630,5630,5630,0
|
|
20230818,114200,183491960,5630,5630,5630,5630,0
|
|
20230818,114100,183491960,5630,5630,5630,5630,0
|
|
20230818,114000,183491960,5630,5620,5630,5620,201
|
|
20230818,113900,182360340,5630,5630,5630,5620,30
|
|
20230818,113800,182191460,5630,5630,5630,5630,16
|
|
20230818,113700,182101380,5630,5630,5630,5630,24
|
|
20230818,113600,181966260,5630,5630,5630,5630,6
|
|
20230818,113500,181932480,5630,5630,5630,5630,8
|
|
20230818,113400,181887440,5630,5630,5630,5630,9
|
|
20230818,113300,181836770,5630,5630,5630,5630,16
|
|
20230818,113200,181746690,5640,5640,5640,5640,0
|
|
20230818,113100,181746690,5640,5640,5640,5640,2
|
|
20230818,113000,181735410,5640,5640,5640,5640,0
|
|
20230818,112900,181735410,5640,5640,5640,5640,1
|
|
20230818,112800,181729770,5630,5630,5630,5630,22
|
|
20230818,112700,181605910,5630,5630,5630,5630,235
|
|
20230818,112600,180282860,5620,5620,5620,5620,1
|
|
20230818,112500,180277240,5660,5660,5660,5660,0
|
|
20230818,112400,180277240,5660,5660,5660,5660,0
|
|
20230818,112300,180277240,5660,5660,5660,5660,67
|
|
20230818,112200,179898020,5660,5660,5660,5660,0
|
|
20230818,112100,179898020,5660,5640,5660,5640,80
|
|
20230818,112000,179445610,5600,5600,5600,5600,0
|
|
20230818,111900,179445610,5600,5600,5600,5600,0
|
|
20230818,111800,179445610,5600,5600,5600,5600,1000
|
|
20230818,111700,173845610,5600,5600,5600,5600,0
|
|
20230818,111600,173845610,5600,5600,5600,5600,0
|
|
20230818,111500,173845610,5600,5600,5600,5600,0
|
|
20230818,111400,173845610,5600,5610,5610,5600,31
|
|
20230818,111300,173671930,5610,5630,5630,5610,50
|
|
20230818,111200,173391390,5640,5650,5660,5640,299
|
|
20230818,111100,171703030,5640,5640,5640,5640,50
|
|
20230818,111000,171421030,5640,5630,5640,5630,686
|
|
20230818,110900,167558840,5630,5630,5630,5630,39
|
|
20230818,110800,167339270,5620,5620,5620,5620,0
|
|
20230818,110700,167339270,5620,5620,5620,5620,150
|
|
20230818,110600,166496270,5610,5610,5610,5610,0
|
|
20230818,110500,166496270,5610,5610,5610,5610,0
|
|
20230818,110400,166496270,5610,5610,5610,5610,0
|
|
20230818,110300,166496270,5610,5610,5610,5610,1
|
|
20230818,110200,166490660,5620,5620,5620,5620,0
|
|
20230818,110100,166490660,5620,5620,5620,5620,0
|
|
20230818,110000,166490660,5620,5620,5620,5620,0
|
|
20230818,105900,166490660,5620,5620,5620,5620,0
|
|
20230818,105800,166490660,5620,5620,5620,5620,54
|
|
20230818,105700,166187180,5620,5620,5620,5620,50
|
|
20230818,105600,165906180,5580,5580,5580,5580,0
|
|
20230818,105500,165906180,5580,5580,5580,5580,121
|
|
20230818,105400,165231000,5610,5610,5610,5610,0
|
|
20230818,105300,165231000,5610,5610,5610,5610,30
|
|
20230818,105200,165062700,5620,5620,5620,5620,0
|
|
20230818,105100,165062700,5620,5620,5620,5620,0
|
|
20230818,105000,165062700,5620,5620,5620,5620,0
|
|
20230818,104900,165062700,5620,5620,5620,5620,20
|
|
20230818,104800,164950300,5620,5620,5620,5620,0
|
|
20230818,104700,164950300,5620,5600,5620,5600,10
|
|
20230818,104600,164894160,5610,5580,5610,5570,107
|
|
20230818,104500,164294680,5590,5590,5590,5590,0
|
|
20230818,104400,164294680,5590,5590,5590,5590,0
|
|
20230818,104300,164294680,5590,5590,5590,5590,1
|
|
20230818,104200,164289090,5630,5630,5630,5630,0
|
|
20230818,104100,164289090,5630,5630,5630,5630,0
|
|
20230818,104000,164289090,5630,5630,5630,5630,0
|
|
20230818,103900,164289090,5630,5630,5630,5630,177
|
|
20230818,103800,163292580,5630,5630,5630,5630,0
|
|
20230818,103700,163292580,5630,5630,5630,5630,0
|
|
20230818,103600,163292580,5630,5630,5630,5630,0
|
|
20230818,103500,163292580,5630,5630,5630,5630,0
|
|
20230818,103400,163292580,5630,5630,5630,5630,0
|
|
20230818,103300,163292580,5630,5630,5630,5630,0
|
|
20230818,103200,163292580,5630,5630,5630,5630,0
|
|
20230818,103100,163292580,5630,5630,5630,5630,1
|
|
20230818,103000,163286950,5630,5630,5630,5630,0
|
|
20230818,102900,163286950,5630,5630,5630,5630,0
|
|
20230818,102800,163286950,5630,5630,5630,5630,0
|
|
20230818,102700,163286950,5630,5630,5630,5630,0
|
|
20230818,102600,163286950,5630,5630,5630,5630,9
|
|
20230818,102500,163236280,5630,5600,5630,5600,42
|
|
20230818,102400,163000660,5600,5600,5600,5600,15
|
|
20230818,102300,162916660,5600,5600,5600,5600,49
|
|
20230818,102200,162642260,5600,5600,5600,5600,9
|
|
20230818,102100,162591860,5600,5570,5600,5570,497
|
|
20230818,102000,159822880,5570,5570,5570,5570,103
|
|
20230818,101900,159249170,5570,5570,5570,5570,70
|
|
20230818,101800,158859270,5570,5570,5570,5570,0
|
|
20230818,101700,158859270,5570,5570,5570,5570,10
|
|
20230818,101600,158803570,5570,5570,5570,5570,1
|
|
20230818,101500,158798000,5530,5530,5530,5530,6
|
|
20230818,101400,158764820,5570,5570,5570,5570,10
|
|
20230818,101300,158709120,5570,5560,5570,5560,10
|
|
20230818,101200,158653460,5560,5560,5560,5560,0
|
|
20230818,101100,158653460,5560,5560,5560,5560,0
|
|
20230818,101000,158653460,5560,5560,5560,5560,0
|
|
20230818,100900,158653460,5560,5550,5560,5550,50
|
|
20230818,100800,158375500,5570,5570,5570,5570,78
|
|
20230818,100700,157941040,5530,5530,5530,5530,55
|
|
20230818,100600,157636890,5570,5570,5570,5570,0
|
|
20230818,100500,157636890,5570,5570,5570,5570,0
|
|
20230818,100400,157636890,5570,5570,5570,5570,0
|
|
20230818,100300,157636890,5570,5570,5570,5570,0
|
|
20230818,100200,157636890,5570,5570,5570,5570,0
|
|
20230818,100100,157636890,5570,5570,5570,5570,0
|
|
20230818,100000,157636890,5570,5570,5570,5570,0
|
|
20230818,095900,157636890,5570,5570,5570,5570,0
|
|
20230818,095800,157636890,5570,5570,5570,5570,2
|
|
20230818,095700,157625750,5580,5580,5580,5580,0
|
|
20230818,095600,157625750,5580,5540,5580,5540,101
|
|
20230818,095500,157066170,5550,5550,5550,5550,573
|
|
20230818,095400,153886020,5550,5570,5570,5550,200
|
|
20230818,095300,152774920,5570,5570,5570,5570,1
|
|
20230818,095200,152769350,5570,5570,5570,5570,18
|
|
20230818,095100,152669090,5570,5570,5570,5570,20
|
|
20230818,095000,152557690,5570,5560,5570,5560,487
|
|
20230818,094900,149846740,5560,5560,5560,5560,0
|
|
20230818,094800,149846740,5560,5550,5560,5550,7
|
|
20230818,094700,149807860,5560,5560,5560,5560,0
|
|
20230818,094600,149807860,5560,5560,5560,5560,0
|
|
20230818,094500,149807860,5560,5560,5560,5560,0
|
|
20230818,094400,149807860,5560,5560,5560,5560,0
|
|
20230818,094300,149807860,5560,5560,5560,5560,50
|
|
20230818,094200,149529860,5530,5540,5540,5530,727
|
|
20230818,094100,145509050,5540,5540,5540,5540,0
|
|
20230818,094000,145509050,5540,5540,5540,5540,0
|
|
20230818,093900,145509050,5540,5540,5540,5540,500
|
|
20230818,093800,142739050,5570,5550,5570,5540,501
|
|
20230818,093700,139963310,5540,5540,5540,5540,1000
|
|
20230818,093600,134423310,5540,5540,5540,5540,0
|
|
20230818,093500,134423310,5540,5560,5560,5540,1269
|
|
20230818,093400,127383490,5580,5580,5580,5580,6
|
|
20230818,093300,127350010,5580,5580,5580,5580,110
|
|
20230818,093200,126736210,5580,5580,5580,5580,280
|
|
20230818,093100,125173810,5580,5580,5580,5580,0
|
|
20230818,093000,125173810,5580,5580,5580,5580,0
|
|
20230818,092900,125173810,5580,5600,5600,5560,101
|
|
20230818,092800,124611830,5590,5610,5610,5590,40
|
|
20230818,092700,124387670,5590,5590,5600,5590,19
|
|
20230818,092600,124281330,5600,5600,5600,5600,82
|
|
20230818,092500,123822130,5560,5580,5600,5560,64
|
|
20230818,092400,123465030,5610,5550,5630,5550,2015
|
|
20230818,092300,112231720,5550,5550,5560,5540,249
|
|
20230818,092200,110849840,5550,5560,5560,5550,64
|
|
20230818,092100,110494560,5560,5540,5560,5540,2167
|
|
20230818,092000,98466040,5560,5560,5580,5540,1560
|
|
20230818,091900,89810000,5580,5540,5580,5540,564
|
|
20230818,091800,86683510,5520,5520,5520,5520,0
|
|
20230818,091700,86683510,5520,5560,5560,5520,6390
|
|
20230818,091600,51272630,5570,5570,5570,5570,0
|
|
20230818,091500,51272630,5570,5570,5570,5570,0
|
|
20230818,091400,51272630,5570,5570,5570,5570,0
|
|
20230818,091300,51272630,5570,5580,5580,5570,300
|
|
20230818,091200,49601260,5600,5600,5600,5600,0
|
|
20230818,091100,49601260,5600,5600,5600,5600,0
|
|
20230818,091000,49601260,5600,5600,5600,5600,112
|
|
20230818,090900,48974060,5600,5610,5610,5600,106
|
|
20230818,090800,48379460,5600,5600,5600,5600,1808
|
|
20230818,090700,38254660,5600,5580,5600,5580,506
|
|
20230818,090600,35423350,5580,5540,5580,5540,1030
|
|
20230818,090500,29697470,5520,5520,5520,5520,0
|
|
20230818,090400,29697470,5520,5520,5520,5520,0
|
|
20230818,090300,29697470,5520,5520,5520,5520,433
|
|
20230818,090200,27307310,5520,5560,5560,5490,4121
|
|
20230818,090100,4639970,5560,5560,5560,5560,17
|
|
20230818,090000,4545450,5560,5580,5580,5560,815
|