623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,192000,91318770,5560,5560,5560,5560,762
|
|
20230823,191900,91318770,5560,5560,5560,5560,0
|
|
20230823,191800,91318770,5560,5560,5560,5560,0
|
|
20230823,191700,91318770,5560,5560,5560,5560,0
|
|
20230823,191600,91318770,5560,5560,5560,5560,0
|
|
20230823,191500,91318770,5560,5560,5560,5560,0
|
|
20230823,191400,91318770,5560,5560,5560,5560,0
|
|
20230823,191300,91318770,5560,5560,5560,5560,0
|
|
20230823,191200,91318770,5560,5560,5560,5560,0
|
|
20230823,191100,91318770,5560,5560,5560,5560,0
|
|
20230823,191000,91318770,5560,5560,5560,5560,0
|
|
20230823,190900,91318770,5560,5560,5560,5560,0
|
|
20230823,190800,91318770,5560,5560,5560,5560,0
|
|
20230823,190700,91318770,5560,5560,5560,5560,0
|
|
20230823,190600,91318770,5560,5560,5560,5560,0
|
|
20230823,190500,91318770,5560,5560,5560,5560,0
|
|
20230823,190400,91318770,5560,5560,5560,5560,0
|
|
20230823,190300,91318770,5560,5560,5560,5560,0
|
|
20230823,190200,91318770,5560,5560,5560,5560,0
|
|
20230823,190100,91318770,5560,5560,5560,5560,0
|
|
20230823,190000,91318770,5560,5560,5560,5560,0
|
|
20230823,185900,91318770,5560,5560,5560,5560,0
|
|
20230823,185800,91318770,5560,5560,5560,5560,0
|
|
20230823,185700,91318770,5560,5560,5560,5560,0
|
|
20230823,185600,91318770,5560,5560,5560,5560,0
|
|
20230823,185500,91318770,5560,5560,5560,5560,0
|
|
20230823,185400,91318770,5560,5560,5560,5560,0
|
|
20230823,185300,91318770,5560,5560,5560,5560,0
|
|
20230823,185200,91318770,5560,5560,5560,5560,0
|
|
20230823,185100,91318770,5560,5560,5560,5560,0
|
|
20230823,185000,91318770,5560,5560,5560,5560,762
|
|
20230823,184900,91318770,5560,5560,5560,5560,0
|
|
20230823,184800,91318770,5560,5560,5560,5560,0
|
|
20230823,184700,91318770,5560,5560,5560,5560,0
|
|
20230823,184600,91318770,5560,5560,5560,5560,0
|
|
20230823,184500,91318770,5560,5560,5560,5560,0
|
|
20230823,184400,91318770,5560,5560,5560,5560,0
|
|
20230823,184300,91318770,5560,5560,5560,5560,0
|
|
20230823,184200,91318770,5560,5560,5560,5560,0
|
|
20230823,184100,91318770,5560,5560,5560,5560,0
|
|
20230823,184000,91318770,5560,5560,5560,5560,0
|
|
20230823,183900,91318770,5560,5560,5560,5560,0
|
|
20230823,183800,91318770,5560,5560,5560,5560,0
|
|
20230823,183700,91318770,5560,5560,5560,5560,0
|
|
20230823,183600,91318770,5560,5560,5560,5560,0
|
|
20230823,183500,91318770,5560,5560,5560,5560,0
|
|
20230823,183400,91318770,5560,5560,5560,5560,0
|
|
20230823,183300,91318770,5560,5560,5560,5560,0
|
|
20230823,183200,91318770,5560,5560,5560,5560,0
|
|
20230823,183100,91318770,5560,5560,5560,5560,0
|
|
20230823,183000,91318770,5560,5560,5560,5560,0
|
|
20230823,182900,91318770,5560,5560,5560,5560,0
|
|
20230823,182800,91318770,5560,5560,5560,5560,0
|
|
20230823,182700,91318770,5560,5560,5560,5560,0
|
|
20230823,182600,91318770,5560,5560,5560,5560,0
|
|
20230823,182500,91318770,5560,5560,5560,5560,0
|
|
20230823,182400,91318770,5560,5560,5560,5560,0
|
|
20230823,182300,91318770,5560,5560,5560,5560,0
|
|
20230823,182200,91318770,5560,5560,5560,5560,0
|
|
20230823,182100,91318770,5560,5560,5560,5560,0
|
|
20230823,182000,91318770,5560,5560,5560,5560,762
|
|
20230823,181900,91318770,5560,5560,5560,5560,0
|
|
20230823,181800,91318770,5560,5560,5560,5560,0
|
|
20230823,181700,91318770,5560,5560,5560,5560,0
|
|
20230823,181600,91318770,5560,5560,5560,5560,0
|
|
20230823,181500,91318770,5560,5560,5560,5560,0
|
|
20230823,181400,91318770,5560,5560,5560,5560,0
|
|
20230823,181300,91318770,5560,5560,5560,5560,0
|
|
20230823,181200,91318770,5560,5560,5560,5560,0
|
|
20230823,181100,91318770,5560,5560,5560,5560,0
|
|
20230823,181000,91318770,5560,5560,5560,5560,0
|
|
20230823,180900,91318770,5560,5560,5560,5560,0
|
|
20230823,180800,91318770,5560,5560,5560,5560,0
|
|
20230823,180700,91318770,5560,5560,5560,5560,0
|
|
20230823,180600,91318770,5560,5560,5560,5560,0
|
|
20230823,180500,91318770,5560,5560,5560,5560,0
|
|
20230823,180400,91318770,5560,5560,5560,5560,0
|
|
20230823,180300,91318770,5560,5560,5560,5560,0
|
|
20230823,180200,91318770,5560,5560,5560,5560,0
|
|
20230823,180100,91318770,5560,5560,5560,5560,0
|
|
20230823,180000,91318770,5560,5560,5560,5560,0
|
|
20230823,175900,91318770,5560,5560,5560,5560,0
|
|
20230823,175800,91318770,5560,5560,5560,5560,0
|
|
20230823,175700,91318770,5560,5560,5560,5560,0
|
|
20230823,175600,91318770,5560,5560,5560,5560,0
|
|
20230823,175500,91318770,5560,5560,5560,5560,0
|
|
20230823,175400,91318770,5560,5560,5560,5560,0
|
|
20230823,175300,91318770,5560,5560,5560,5560,0
|
|
20230823,175200,91318770,5560,5560,5560,5560,0
|
|
20230823,175100,91318770,5560,5560,5560,5560,0
|
|
20230823,175000,91318770,5560,5560,5560,5560,762
|
|
20230823,174900,91318770,5560,5560,5560,5560,0
|
|
20230823,174800,91318770,5560,5560,5560,5560,0
|
|
20230823,174700,91318770,5560,5560,5560,5560,0
|
|
20230823,174600,91318770,5560,5560,5560,5560,0
|
|
20230823,174500,91318770,5560,5560,5560,5560,0
|
|
20230823,174400,91318770,5560,5560,5560,5560,0
|
|
20230823,174300,91318770,5560,5560,5560,5560,0
|
|
20230823,174200,91318770,5560,5560,5560,5560,0
|
|
20230823,174100,91318770,5560,5560,5560,5560,0
|
|
20230823,174000,91318770,5560,5560,5560,5560,0
|
|
20230823,173900,91318770,5560,5560,5560,5560,0
|
|
20230823,173800,91318770,5560,5560,5560,5560,0
|
|
20230823,173700,91318770,5560,5560,5560,5560,0
|
|
20230823,173600,91318770,5560,5560,5560,5560,0
|
|
20230823,173500,91318770,5560,5560,5560,5560,0
|
|
20230823,173400,91318770,5560,5560,5560,5560,0
|
|
20230823,173300,91318770,5560,5560,5560,5560,0
|
|
20230823,173200,91318770,5560,5560,5560,5560,0
|
|
20230823,173100,91318770,5560,5560,5560,5560,0
|
|
20230823,173000,91318770,5560,5560,5560,5560,0
|
|
20230823,172900,91318770,5560,5560,5560,5560,0
|
|
20230823,172800,91318770,5560,5560,5560,5560,0
|
|
20230823,172700,91318770,5560,5560,5560,5560,0
|
|
20230823,172600,91318770,5560,5560,5560,5560,0
|
|
20230823,172500,91318770,5560,5560,5560,5560,0
|
|
20230823,172400,91318770,5560,5560,5560,5560,0
|
|
20230823,172300,91318770,5560,5560,5560,5560,0
|
|
20230823,172200,91318770,5560,5560,5560,5560,0
|
|
20230823,172100,91318770,5560,5560,5560,5560,0
|
|
20230823,172000,91318770,5560,5560,5560,5560,762
|
|
20230823,171900,91318770,5560,5560,5560,5560,0
|
|
20230823,171800,91318770,5560,5560,5560,5560,0
|
|
20230823,171700,91318770,5560,5560,5560,5560,0
|
|
20230823,171600,91318770,5560,5560,5560,5560,0
|
|
20230823,171500,91318770,5560,5560,5560,5560,0
|
|
20230823,171400,91318770,5560,5560,5560,5560,0
|
|
20230823,171300,91318770,5560,5560,5560,5560,0
|
|
20230823,171200,91318770,5560,5560,5560,5560,0
|
|
20230823,171100,91318770,5560,5560,5560,5560,0
|
|
20230823,171000,91318770,5560,5560,5560,5560,0
|
|
20230823,170900,91318770,5560,5560,5560,5560,0
|
|
20230823,170800,91318770,5560,5560,5560,5560,0
|
|
20230823,170700,91318770,5560,5560,5560,5560,0
|
|
20230823,170600,91318770,5560,5560,5560,5560,0
|
|
20230823,170500,91318770,5560,5560,5560,5560,0
|
|
20230823,170400,91318770,5560,5560,5560,5560,0
|
|
20230823,170300,91318770,5560,5560,5560,5560,0
|
|
20230823,170200,91318770,5560,5560,5560,5560,0
|
|
20230823,170100,91318770,5560,5560,5560,5560,0
|
|
20230823,170000,91318770,5560,5560,5560,5560,0
|
|
20230823,165900,91318770,5560,5560,5560,5560,0
|
|
20230823,165800,91318770,5560,5560,5560,5560,0
|
|
20230823,165700,91318770,5560,5560,5560,5560,0
|
|
20230823,165600,91318770,5560,5560,5560,5560,0
|
|
20230823,165500,91318770,5560,5560,5560,5560,0
|
|
20230823,165400,91318770,5560,5560,5560,5560,0
|
|
20230823,165300,91318770,5560,5560,5560,5560,0
|
|
20230823,165200,91318770,5560,5560,5560,5560,0
|
|
20230823,165100,91318770,5560,5560,5560,5560,0
|
|
20230823,165000,91318770,5560,5560,5560,5560,762
|
|
20230823,164900,91318770,5560,5560,5560,5560,0
|
|
20230823,164800,91318770,5560,5560,5560,5560,0
|
|
20230823,164700,91318770,5560,5560,5560,5560,0
|
|
20230823,164600,91318770,5560,5560,5560,5560,0
|
|
20230823,164500,91318770,5560,5560,5560,5560,0
|
|
20230823,164400,91318770,5560,5560,5560,5560,0
|
|
20230823,164300,91318770,5560,5560,5560,5560,0
|
|
20230823,164200,91318770,5560,5560,5560,5560,0
|
|
20230823,164100,91318770,5560,5560,5560,5560,0
|
|
20230823,164000,91318770,5560,5560,5560,5560,0
|
|
20230823,163900,91318770,5560,5560,5560,5560,0
|
|
20230823,163800,91318770,5560,5560,5560,5560,0
|
|
20230823,163700,91318770,5560,5560,5560,5560,0
|
|
20230823,163600,91318770,5560,5560,5560,5560,0
|
|
20230823,163500,91318770,5560,5560,5560,5560,0
|
|
20230823,163400,91318770,5560,5560,5560,5560,0
|
|
20230823,163300,91318770,5560,5560,5560,5560,0
|
|
20230823,163200,91318770,5560,5560,5560,5560,0
|
|
20230823,163100,91318770,5560,5560,5560,5560,0
|
|
20230823,163000,91318770,5560,5560,5560,5560,0
|
|
20230823,162900,91318770,5560,5560,5560,5560,0
|
|
20230823,162800,91318770,5560,5560,5560,5560,0
|
|
20230823,162700,91318770,5560,5560,5560,5560,0
|
|
20230823,162600,91318770,5560,5560,5560,5560,0
|
|
20230823,162500,91318770,5560,5560,5560,5560,0
|
|
20230823,162400,91318770,5560,5560,5560,5560,0
|
|
20230823,162300,91318770,5560,5560,5560,5560,0
|
|
20230823,162200,91318770,5560,5560,5560,5560,0
|
|
20230823,162100,91318770,5560,5560,5560,5560,0
|
|
20230823,162000,91318770,5560,5560,5560,5560,762
|
|
20230823,161900,91318770,5560,5560,5560,5560,0
|
|
20230823,161800,91318770,5560,5560,5560,5560,0
|
|
20230823,161700,91318770,5560,5560,5560,5560,0
|
|
20230823,161600,91318770,5560,5560,5560,5560,0
|
|
20230823,161500,91318770,5560,5560,5560,5560,0
|
|
20230823,161400,91318770,5560,5560,5560,5560,0
|
|
20230823,161300,91318770,5560,5560,5560,5560,0
|
|
20230823,161200,91318770,5560,5560,5560,5560,0
|
|
20230823,161100,91318770,5560,5560,5560,5560,0
|
|
20230823,161000,91318770,5560,5560,5560,5560,0
|
|
20230823,160900,91318770,5560,5560,5560,5560,0
|
|
20230823,160800,91318770,5560,5560,5560,5560,0
|
|
20230823,160700,91318770,5560,5560,5560,5560,0
|
|
20230823,160600,91318770,5560,5560,5560,5560,0
|
|
20230823,160500,91318770,5560,5560,5560,5560,0
|
|
20230823,160400,91318770,5560,5560,5560,5560,0
|
|
20230823,160300,91318770,5560,5560,5560,5560,0
|
|
20230823,160200,91318770,5560,5560,5560,5560,0
|
|
20230823,160100,91318770,5560,5560,5560,5560,0
|
|
20230823,160000,91318770,5560,5560,5560,5560,0
|
|
20230823,155900,91318770,5560,5560,5560,5560,0
|
|
20230823,155800,91318770,5560,5560,5560,5560,0
|
|
20230823,155700,91318770,5560,5560,5560,5560,0
|
|
20230823,155600,91318770,5560,5560,5560,5560,0
|
|
20230823,155500,91318770,5560,5560,5560,5560,0
|
|
20230823,155400,91318770,5560,5560,5560,5560,0
|
|
20230823,155300,91318770,5560,5560,5560,5560,0
|
|
20230823,155200,91318770,5560,5560,5560,5560,0
|
|
20230823,155100,91318770,5560,5560,5560,5560,0
|
|
20230823,155000,91318770,5560,5560,5560,5560,762
|
|
20230823,154900,91318770,5560,5560,5560,5560,0
|
|
20230823,154800,91318770,5560,5560,5560,5560,0
|
|
20230823,154700,91318770,5560,5560,5560,5560,0
|
|
20230823,154600,91318770,5560,5560,5560,5560,0
|
|
20230823,154500,91318770,5560,5560,5560,5560,0
|
|
20230823,154400,91318770,5560,5560,5560,5560,0
|
|
20230823,154300,91318770,5560,5560,5560,5560,0
|
|
20230823,154200,91318770,5560,5560,5560,5560,0
|
|
20230823,154100,91318770,5560,5560,5560,5560,0
|
|
20230823,154000,91318770,5560,5560,5560,5560,0
|
|
20230823,153900,91318770,5560,5560,5560,5560,0
|
|
20230823,153800,91318770,5560,5560,5560,5560,0
|
|
20230823,153700,91318770,5560,5560,5560,5560,0
|
|
20230823,153600,91318770,5560,5560,5560,5560,0
|
|
20230823,153500,91318770,5560,5560,5560,5560,0
|
|
20230823,153400,91318770,5560,5560,5560,5560,0
|
|
20230823,153300,91318770,5560,5560,5560,5560,0
|
|
20230823,153200,91318770,5560,5560,5560,5560,0
|
|
20230823,153100,91318770,5560,5560,5560,5560,0
|
|
20230823,153000,91318770,5560,5560,5560,5560,762
|
|
20230823,152900,87082050,5560,5560,5560,5560,0
|
|
20230823,152800,87082050,5560,5560,5560,5560,0
|
|
20230823,152700,87082050,5560,5560,5560,5560,0
|
|
20230823,152600,87082050,5560,5560,5560,5560,0
|
|
20230823,152500,87082050,5560,5560,5560,5560,0
|
|
20230823,152400,87082050,5560,5560,5560,5560,0
|
|
20230823,152300,87082050,5560,5560,5560,5560,0
|
|
20230823,152200,87082050,5560,5560,5560,5560,0
|
|
20230823,152100,87082050,5560,5560,5560,5560,0
|
|
20230823,152000,87082050,5560,5560,5560,5560,0
|
|
20230823,151900,87082050,5560,5560,5560,5560,0
|
|
20230823,151800,87082050,5560,5560,5560,5560,3
|
|
20230823,151700,87065370,5570,5570,5570,5570,0
|
|
20230823,151600,87065370,5570,5570,5570,5570,0
|
|
20230823,151500,87065370,5570,5570,5570,5570,152
|
|
20230823,151400,86218730,5570,5570,5570,5570,0
|
|
20230823,151300,86218730,5570,5570,5570,5570,1
|
|
20230823,151200,86213160,5570,5570,5570,5570,0
|
|
20230823,151100,86213160,5570,5570,5570,5570,50
|
|
20230823,151000,85934660,5570,5570,5570,5570,0
|
|
20230823,150900,85934660,5570,5570,5570,5570,0
|
|
20230823,150800,85934660,5570,5570,5570,5570,0
|
|
20230823,150700,85934660,5570,5570,5570,5570,0
|
|
20230823,150600,85934660,5570,5570,5570,5570,0
|
|
20230823,150500,85934660,5570,5570,5570,5570,1
|
|
20230823,150400,85929090,5530,5530,5530,5530,1000
|
|
20230823,150300,80399090,5570,5570,5570,5570,10
|
|
20230823,150200,80343390,5570,5570,5570,5570,0
|
|
20230823,150100,80343390,5570,5540,5570,5540,1719
|
|
20230823,150000,70808820,5530,5540,5540,5530,1292
|
|
20230823,145900,63661480,5570,5570,5570,5570,0
|
|
20230823,145800,63661480,5570,5570,5570,5570,0
|
|
20230823,145700,63661480,5570,5570,5570,5570,0
|
|
20230823,145600,63661480,5570,5570,5570,5570,0
|
|
20230823,145500,63661480,5570,5570,5570,5570,0
|
|
20230823,145400,63661480,5570,5570,5570,5570,102
|
|
20230823,145300,63093340,5540,5560,5570,5540,80
|
|
20230823,145200,62649880,5570,5570,5570,5570,0
|
|
20230823,145100,62649880,5570,5560,5570,5560,20
|
|
20230823,145000,62538520,5570,5560,5570,5560,100
|
|
20230823,144900,61981710,5570,5570,5570,5570,0
|
|
20230823,144800,61981710,5570,5570,5570,5570,0
|
|
20230823,144700,61981710,5570,5570,5570,5570,20
|
|
20230823,144600,61870310,5540,5540,5540,5540,205
|
|
20230823,144500,60734610,5580,5580,5580,5580,0
|
|
20230823,144400,60734610,5580,5580,5580,5580,0
|
|
20230823,144300,60734610,5580,5580,5580,5580,0
|
|
20230823,144200,60734610,5580,5580,5580,5580,0
|
|
20230823,144100,60734610,5580,5580,5580,5580,0
|
|
20230823,144000,60734610,5580,5580,5580,5580,0
|
|
20230823,143900,60734610,5580,5580,5580,5580,128
|
|
20230823,143800,60020370,5580,5580,5580,5580,0
|
|
20230823,143700,60020370,5580,5580,5580,5580,0
|
|
20230823,143600,60020370,5580,5580,5580,5580,0
|
|
20230823,143500,60020370,5580,5580,5580,5580,0
|
|
20230823,143400,60020370,5580,5560,5580,5560,100
|
|
20230823,143300,59462690,5570,5570,5570,5570,0
|
|
20230823,143200,59462690,5570,5570,5570,5570,0
|
|
20230823,143100,59462690,5570,5570,5570,5570,0
|
|
20230823,143000,59462690,5570,5570,5570,5570,71
|
|
20230823,142900,59067220,5570,5570,5570,5570,0
|
|
20230823,142800,59067220,5570,5570,5570,5570,0
|
|
20230823,142700,59067220,5570,5570,5570,5570,0
|
|
20230823,142600,59067220,5570,5570,5570,5570,0
|
|
20230823,142500,59067220,5570,5570,5570,5570,0
|
|
20230823,142400,59067220,5570,5570,5570,5570,0
|
|
20230823,142300,59067220,5570,5570,5570,5570,0
|
|
20230823,142200,59067220,5570,5570,5570,5570,0
|
|
20230823,142100,59067220,5570,5570,5570,5570,10
|
|
20230823,142000,59011520,5540,5540,5540,5540,0
|
|
20230823,141900,59011520,5540,5540,5540,5540,108
|
|
20230823,141800,58413200,5540,5540,5540,5540,1128
|
|
20230823,141700,52164080,5540,5540,5540,5540,0
|
|
20230823,141600,52164080,5540,5540,5540,5540,0
|
|
20230823,141500,52164080,5540,5540,5540,5540,0
|
|
20230823,141400,52164080,5540,5540,5540,5540,9
|
|
20230823,141300,52114220,5540,5540,5540,5540,9
|
|
20230823,141200,52064360,5530,5540,5540,5530,4
|
|
20230823,141100,52042220,5540,5540,5540,5540,0
|
|
20230823,141000,52042220,5540,5540,5540,5540,215
|
|
20230823,140900,50851120,5540,5540,5540,5540,0
|
|
20230823,140800,50851120,5540,5540,5540,5540,0
|
|
20230823,140700,50851120,5540,5540,5540,5540,18
|
|
20230823,140600,50751400,5540,5540,5540,5540,0
|
|
20230823,140500,50751400,5540,5540,5540,5540,0
|
|
20230823,140400,50751400,5540,5540,5540,5540,0
|
|
20230823,140300,50751400,5540,5540,5540,5540,0
|
|
20230823,140200,50751400,5540,5540,5540,5540,1
|
|
20230823,140100,50745860,5540,5540,5540,5540,140
|
|
20230823,140000,49970260,5540,5540,5540,5540,0
|
|
20230823,135900,49970260,5540,5540,5540,5540,0
|
|
20230823,135800,49970260,5540,5550,5550,5540,38
|
|
20230823,135700,49759540,5550,5550,5550,5550,30
|
|
20230823,135600,49593040,5550,5550,5550,5550,20
|
|
20230823,135500,49482040,5540,5540,5540,5540,0
|
|
20230823,135400,49482040,5540,5540,5540,5540,0
|
|
20230823,135300,49482040,5540,5540,5540,5540,0
|
|
20230823,135200,49482040,5540,5540,5540,5540,0
|
|
20230823,135100,49482040,5540,5550,5550,5540,38
|
|
20230823,135000,49271320,5550,5550,5550,5550,0
|
|
20230823,134900,49271320,5550,5550,5550,5550,0
|
|
20230823,134800,49271320,5550,5550,5550,5550,0
|
|
20230823,134700,49271320,5550,5550,5550,5550,0
|
|
20230823,134600,49271320,5550,5550,5550,5550,0
|
|
20230823,134500,49271320,5550,5550,5550,5550,0
|
|
20230823,134400,49271320,5550,5550,5550,5550,0
|
|
20230823,134300,49271320,5550,5550,5550,5550,0
|
|
20230823,134200,49271320,5550,5550,5550,5550,0
|
|
20230823,134100,49271320,5550,5550,5550,5550,10
|
|
20230823,134000,49215820,5590,5590,5590,5590,0
|
|
20230823,133900,49215820,5590,5590,5590,5590,0
|
|
20230823,133800,49215820,5590,5590,5590,5590,0
|
|
20230823,133700,49215820,5590,5590,5590,5590,0
|
|
20230823,133600,49215820,5590,5590,5590,5590,0
|
|
20230823,133500,49215820,5590,5590,5590,5590,0
|
|
20230823,133400,49215820,5590,5590,5590,5590,0
|
|
20230823,133300,49215820,5590,5590,5590,5590,0
|
|
20230823,133200,49215820,5590,5590,5590,5590,0
|
|
20230823,133100,49215820,5590,5590,5590,5590,0
|
|
20230823,133000,49215820,5590,5590,5590,5590,90
|
|
20230823,132900,48712720,5560,5560,5560,5560,0
|
|
20230823,132800,48712720,5560,5560,5560,5560,0
|
|
20230823,132700,48712720,5560,5560,5560,5560,0
|
|
20230823,132600,48712720,5560,5560,5560,5560,0
|
|
20230823,132500,48712720,5560,5560,5560,5560,0
|
|
20230823,132400,48712720,5560,5560,5560,5560,0
|
|
20230823,132300,48712720,5560,5560,5560,5560,0
|
|
20230823,132200,48712720,5560,5560,5560,5560,0
|
|
20230823,132100,48712720,5560,5560,5560,5560,50
|
|
20230823,132000,48434720,5550,5550,5550,5550,18
|
|
20230823,131900,48334820,5550,5550,5550,5550,0
|
|
20230823,131800,48334820,5550,5550,5550,5550,0
|
|
20230823,131700,48334820,5550,5550,5550,5550,0
|
|
20230823,131600,48334820,5550,5550,5550,5550,0
|
|
20230823,131500,48334820,5550,5550,5550,5550,0
|
|
20230823,131400,48334820,5550,5550,5550,5550,0
|
|
20230823,131300,48334820,5550,5550,5550,5550,116
|
|
20230823,131200,47691020,5560,5560,5560,5560,136
|
|
20230823,131100,46934860,5570,5570,5570,5570,0
|
|
20230823,131000,46934860,5570,5570,5570,5570,0
|
|
20230823,130900,46934860,5570,5570,5570,5570,0
|
|
20230823,130800,46934860,5570,5570,5570,5570,0
|
|
20230823,130700,46934860,5570,5570,5570,5570,0
|
|
20230823,130600,46934860,5570,5570,5570,5570,1
|
|
20230823,130500,46929290,5570,5570,5570,5570,0
|
|
20230823,130400,46929290,5570,5570,5570,5570,0
|
|
20230823,130300,46929290,5570,5570,5570,5570,147
|
|
20230823,130200,46110500,5570,5570,5570,5570,1
|
|
20230823,130100,46104930,5570,5570,5570,5570,0
|
|
20230823,130000,46104930,5570,5570,5570,5570,0
|
|
20230823,125900,46104930,5570,5570,5570,5570,1
|
|
20230823,125800,46099360,5570,5570,5570,5570,292
|
|
20230823,125700,44472920,5570,5570,5570,5570,86
|
|
20230823,125600,43993900,5570,5570,5570,5570,103
|
|
20230823,125500,43420190,5570,5570,5570,5570,0
|
|
20230823,125400,43420190,5570,5570,5570,5570,0
|
|
20230823,125300,43420190,5570,5570,5570,5570,0
|
|
20230823,125200,43420190,5570,5570,5570,5570,0
|
|
20230823,125100,43420190,5570,5570,5570,5570,0
|
|
20230823,125000,43420190,5570,5570,5570,5570,0
|
|
20230823,124900,43420190,5570,5570,5570,5570,0
|
|
20230823,124800,43420190,5570,5570,5570,5570,0
|
|
20230823,124700,43420190,5570,5570,5570,5570,0
|
|
20230823,124600,43420190,5570,5570,5570,5570,0
|
|
20230823,124500,43420190,5570,5590,5590,5570,3
|
|
20230823,124400,43403440,5590,5590,5590,5590,0
|
|
20230823,124300,43403440,5590,5590,5590,5590,0
|
|
20230823,124200,43403440,5590,5590,5590,5590,0
|
|
20230823,124100,43403440,5590,5590,5590,5590,0
|
|
20230823,124000,43403440,5590,5590,5590,5590,0
|
|
20230823,123900,43403440,5590,5590,5590,5590,0
|
|
20230823,123800,43403440,5590,5590,5590,5590,0
|
|
20230823,123700,43403440,5590,5590,5590,5590,0
|
|
20230823,123600,43403440,5590,5570,5590,5570,273
|
|
20230823,123500,41880130,5580,5580,5580,5580,0
|
|
20230823,123400,41880130,5580,5580,5580,5580,0
|
|
20230823,123300,41880130,5580,5580,5580,5580,0
|
|
20230823,123200,41880130,5580,5580,5580,5580,0
|
|
20230823,123100,41880130,5580,5580,5580,5580,0
|
|
20230823,123000,41880130,5580,5580,5580,5580,0
|
|
20230823,122900,41880130,5580,5580,5580,5580,219
|
|
20230823,122800,40658110,5580,5580,5580,5580,0
|
|
20230823,122700,40658110,5580,5580,5580,5580,0
|
|
20230823,122600,40658110,5580,5580,5580,5580,0
|
|
20230823,122500,40658110,5580,5580,5580,5580,51
|
|
20230823,122400,40373530,5570,5570,5570,5570,0
|
|
20230823,122300,40373530,5570,5570,5570,5570,0
|
|
20230823,122200,40373530,5570,5570,5570,5570,0
|
|
20230823,122100,40373530,5570,5570,5570,5570,0
|
|
20230823,122000,40373530,5570,5570,5570,5570,0
|
|
20230823,121900,40373530,5570,5570,5570,5570,0
|
|
20230823,121800,40373530,5570,5570,5570,5570,0
|
|
20230823,121700,40373530,5570,5570,5570,5570,0
|
|
20230823,121600,40373530,5570,5570,5570,5570,0
|
|
20230823,121500,40373530,5570,5570,5570,5570,0
|
|
20230823,121400,40373530,5570,5570,5570,5570,0
|
|
20230823,121300,40373530,5570,5570,5570,5570,0
|
|
20230823,121200,40373530,5570,5570,5570,5570,0
|
|
20230823,121100,40373530,5570,5570,5570,5570,0
|
|
20230823,121000,40373530,5570,5570,5570,5570,10
|
|
20230823,120900,40317830,5570,5570,5570,5570,440
|
|
20230823,120800,37867030,5570,5570,5570,5570,0
|
|
20230823,120700,37867030,5570,5570,5570,5570,0
|
|
20230823,120600,37867030,5570,5570,5570,5570,0
|
|
20230823,120500,37867030,5570,5570,5570,5570,1
|
|
20230823,120400,37861460,5560,5560,5560,5560,0
|
|
20230823,120300,37861460,5560,5560,5560,5560,0
|
|
20230823,120200,37861460,5560,5560,5560,5560,0
|
|
20230823,120100,37861460,5560,5560,5560,5560,0
|
|
20230823,120000,37861460,5560,5560,5560,5560,14
|
|
20230823,115900,37783620,5560,5560,5560,5560,0
|
|
20230823,115800,37783620,5560,5560,5560,5560,0
|
|
20230823,115700,37783620,5560,5560,5560,5560,0
|
|
20230823,115600,37783620,5560,5560,5560,5560,0
|
|
20230823,115500,37783620,5560,5560,5560,5560,1
|
|
20230823,115400,37778060,5590,5590,5590,5590,5
|
|
20230823,115300,37750110,5590,5590,5590,5590,0
|
|
20230823,115200,37750110,5590,5590,5590,5590,194
|
|
20230823,115100,36665650,5590,5590,5590,5590,0
|
|
20230823,115000,36665650,5590,5590,5590,5590,0
|
|
20230823,114900,36665650,5590,5590,5590,5590,0
|
|
20230823,114800,36665650,5590,5590,5590,5590,145
|
|
20230823,114700,35855100,5560,5560,5560,5560,0
|
|
20230823,114600,35855100,5560,5560,5560,5560,0
|
|
20230823,114500,35855100,5560,5560,5560,5560,0
|
|
20230823,114400,35855100,5560,5560,5560,5560,0
|
|
20230823,114300,35855100,5560,5560,5560,5560,0
|
|
20230823,114200,35855100,5560,5560,5560,5560,0
|
|
20230823,114100,35855100,5560,5560,5560,5560,0
|
|
20230823,114000,35855100,5560,5560,5560,5560,0
|
|
20230823,113900,35855100,5560,5560,5560,5560,0
|
|
20230823,113800,35855100,5560,5560,5560,5560,17
|
|
20230823,113700,35760580,5600,5600,5600,5600,0
|
|
20230823,113600,35760580,5600,5600,5600,5600,0
|
|
20230823,113500,35760580,5600,5600,5600,5600,1
|
|
20230823,113400,35754980,5600,5600,5600,5600,0
|
|
20230823,113300,35754980,5600,5600,5600,5600,2
|
|
20230823,113200,35743780,5600,5600,5600,5600,1
|
|
20230823,113100,35738180,5600,5600,5600,5600,0
|
|
20230823,113000,35738180,5600,5600,5600,5600,0
|
|
20230823,112900,35738180,5600,5600,5600,5600,0
|
|
20230823,112800,35738180,5600,5600,5600,5600,0
|
|
20230823,112700,35738180,5600,5580,5600,5580,2
|
|
20230823,112600,35727000,5590,5590,5590,5590,500
|
|
20230823,112500,32932000,5590,5590,5590,5590,0
|
|
20230823,112400,32932000,5590,5590,5590,5590,0
|
|
20230823,112300,32932000,5590,5590,5590,5590,0
|
|
20230823,112200,32932000,5590,5590,5590,5590,0
|
|
20230823,112100,32932000,5590,5570,5590,5570,656
|
|
20230823,112000,29275870,5570,5570,5570,5570,150
|
|
20230823,111900,28440370,5570,5570,5570,5570,0
|
|
20230823,111800,28440370,5570,5570,5570,5570,0
|
|
20230823,111700,28440370,5570,5570,5570,5570,0
|
|
20230823,111600,28440370,5570,5570,5570,5570,1
|
|
20230823,111500,28434800,5570,5570,5570,5570,0
|
|
20230823,111400,28434800,5570,5570,5570,5570,0
|
|
20230823,111300,28434800,5570,5550,5570,5550,345
|
|
20230823,111200,26515620,5550,5550,5550,5550,154
|
|
20230823,111100,25660920,5550,5550,5550,5550,0
|
|
20230823,111000,25660920,5550,5550,5550,5550,0
|
|
20230823,110900,25660920,5550,5550,5550,5550,0
|
|
20230823,110800,25660920,5550,5550,5550,5550,0
|
|
20230823,110700,25660920,5550,5550,5550,5550,0
|
|
20230823,110600,25660920,5550,5550,5550,5550,0
|
|
20230823,110500,25660920,5550,5550,5550,5550,0
|
|
20230823,110400,25660920,5550,5550,5550,5550,0
|
|
20230823,110300,25660920,5550,5540,5550,5540,51
|
|
20230823,110200,25377900,5540,5550,5550,5540,74
|
|
20230823,110100,24967220,5550,5550,5550,5550,6
|
|
20230823,110000,24933920,5550,5550,5550,5550,0
|
|
20230823,105900,24933920,5550,5550,5550,5550,171
|
|
20230823,105800,23984870,5560,5560,5560,5560,0
|
|
20230823,105700,23984870,5560,5560,5560,5560,0
|
|
20230823,105600,23984870,5560,5560,5560,5560,0
|
|
20230823,105500,23984870,5560,5560,5560,5560,40
|
|
20230823,105400,23762470,5560,5560,5560,5560,1
|
|
20230823,105300,23756910,5560,5560,5560,5560,200
|
|
20230823,105200,22644910,5560,5560,5560,5560,0
|
|
20230823,105100,22644910,5560,5560,5560,5560,0
|
|
20230823,105000,22644910,5560,5560,5560,5560,0
|
|
20230823,104900,22644910,5560,5560,5560,5560,0
|
|
20230823,104800,22644910,5560,5560,5560,5560,0
|
|
20230823,104700,22644910,5560,5560,5560,5560,126
|
|
20230823,104600,21944350,5570,5570,5570,5570,0
|
|
20230823,104500,21944350,5570,5570,5570,5570,0
|
|
20230823,104400,21944350,5570,5570,5570,5570,0
|
|
20230823,104300,21944350,5570,5570,5570,5570,2
|
|
20230823,104200,21933210,5570,5570,5570,5570,0
|
|
20230823,104100,21933210,5570,5570,5570,5570,0
|
|
20230823,104000,21933210,5570,5570,5570,5570,0
|
|
20230823,103900,21933210,5570,5570,5570,5570,0
|
|
20230823,103800,21933210,5570,5570,5570,5570,0
|
|
20230823,103700,21933210,5570,5570,5570,5570,0
|
|
20230823,103600,21933210,5570,5570,5570,5570,0
|
|
20230823,103500,21933210,5570,5570,5570,5570,3
|
|
20230823,103400,21916500,5570,5570,5570,5570,0
|
|
20230823,103300,21916500,5570,5570,5570,5570,0
|
|
20230823,103200,21916500,5570,5570,5570,5570,29
|
|
20230823,103100,21754970,5570,5570,5570,5570,1
|
|
20230823,103000,21749400,5570,5560,5570,5560,238
|
|
20230823,102900,20425180,5560,5560,5560,5560,0
|
|
20230823,102800,20425180,5560,5560,5560,5560,0
|
|
20230823,102700,20425180,5560,5560,5560,5560,0
|
|
20230823,102600,20425180,5560,5560,5560,5560,106
|
|
20230823,102500,19835820,5560,5560,5560,5560,135
|
|
20230823,102400,19085220,5550,5550,5550,5550,0
|
|
20230823,102300,19085220,5550,5550,5550,5550,0
|
|
20230823,102200,19085220,5550,5560,5560,5550,26
|
|
20230823,102100,18940800,5550,5550,5550,5550,0
|
|
20230823,102000,18940800,5550,5550,5550,5550,0
|
|
20230823,101900,18940800,5550,5550,5550,5550,0
|
|
20230823,101800,18940800,5550,5550,5550,5550,1
|
|
20230823,101700,18935250,5550,5550,5550,5550,0
|
|
20230823,101600,18935250,5550,5550,5550,5550,0
|
|
20230823,101500,18935250,5550,5550,5550,5550,0
|
|
20230823,101400,18935250,5550,5550,5550,5550,0
|
|
20230823,101300,18935250,5550,5550,5550,5550,0
|
|
20230823,101200,18935250,5550,5550,5550,5550,0
|
|
20230823,101100,18935250,5550,5550,5550,5550,53
|
|
20230823,101000,18641100,5550,5550,5550,5550,0
|
|
20230823,100900,18641100,5550,5550,5550,5550,525
|
|
20230823,100800,15727350,5540,5540,5540,5540,142
|
|
20230823,100700,14940670,5540,5540,5540,5540,78
|
|
20230823,100600,14508550,5550,5550,5550,5550,1
|
|
20230823,100500,14503000,5540,5540,5540,5540,0
|
|
20230823,100400,14503000,5540,5540,5540,5540,0
|
|
20230823,100300,14503000,5540,5540,5540,5540,0
|
|
20230823,100200,14503000,5540,5540,5540,5540,23
|
|
20230823,100100,14375580,5540,5540,5540,5540,268
|
|
20230823,100000,12890860,5540,5540,5540,5540,90
|
|
20230823,095900,12392260,5540,5540,5540,5540,29
|
|
20230823,095800,12231600,5540,5540,5540,5540,0
|
|
20230823,095700,12231600,5540,5540,5540,5540,1
|
|
20230823,095600,12226060,5540,5540,5540,5540,98
|
|
20230823,095500,11683140,5540,5540,5540,5540,85
|
|
20230823,095400,11212240,5550,5550,5550,5550,0
|
|
20230823,095300,11212240,5550,5550,5550,5550,10
|
|
20230823,095200,11156740,5540,5540,5540,5540,0
|
|
20230823,095100,11156740,5540,5540,5540,5540,101
|
|
20230823,095000,10597200,5550,5550,5550,5550,0
|
|
20230823,094900,10597200,5550,5550,5550,5550,13
|
|
20230823,094800,10525050,5550,5550,5550,5550,271
|
|
20230823,094700,9021000,5550,5540,5550,5540,86
|
|
20230823,094600,8543710,5540,5540,5540,5540,7
|
|
20230823,094500,8504930,5540,5540,5540,5540,10
|
|
20230823,094400,8449530,5540,5540,5540,5540,0
|
|
20230823,094300,8449530,5540,5540,5540,5540,0
|
|
20230823,094200,8449530,5540,5540,5540,5540,0
|
|
20230823,094100,8449530,5540,5540,5540,5540,1
|
|
20230823,094000,8443990,5550,5550,5550,5550,0
|
|
20230823,093900,8443990,5550,5550,5550,5550,0
|
|
20230823,093800,8443990,5550,5540,5550,5540,10
|
|
20230823,093700,8388560,5540,5540,5540,5540,0
|
|
20230823,093600,8388560,5540,5540,5540,5540,1
|
|
20230823,093500,8383020,5540,5540,5540,5530,157
|
|
20230823,093400,7513250,5540,5540,5540,5540,14
|
|
20230823,093300,7435690,5540,5540,5540,5540,0
|
|
20230823,093200,7435690,5540,5540,5540,5540,52
|
|
20230823,093100,7147610,5550,5550,5550,5550,0
|
|
20230823,093000,7147610,5550,5550,5550,5550,3
|
|
20230823,092900,7130960,5560,5560,5560,5560,1
|
|
20230823,092800,7125400,5540,5540,5540,5540,0
|
|
20230823,092700,7125400,5540,5540,5540,5540,0
|
|
20230823,092600,7125400,5540,5540,5540,5540,4
|
|
20230823,092500,7103240,5580,5580,5580,5580,16
|
|
20230823,092400,7013960,5560,5560,5560,5560,4
|
|
20230823,092300,6991720,5560,5560,5560,5560,0
|
|
20230823,092200,6991720,5560,5560,5560,5560,10
|
|
20230823,092100,6936120,5570,5570,5570,5570,0
|
|
20230823,092000,6936120,5570,5570,5570,5570,0
|
|
20230823,091900,6936120,5570,5570,5570,5570,0
|
|
20230823,091800,6936120,5570,5570,5570,5570,0
|
|
20230823,091700,6936120,5570,5570,5570,5570,0
|
|
20230823,091600,6936120,5570,5570,5570,5570,0
|
|
20230823,091500,6936120,5570,5570,5570,5570,0
|
|
20230823,091400,6936120,5570,5570,5570,5570,0
|
|
20230823,091300,6936120,5570,5570,5570,5570,0
|
|
20230823,091200,6936120,5570,5570,5570,5570,0
|
|
20230823,091100,6936120,5570,5570,5570,5570,53
|
|
20230823,091000,6640910,5590,5550,5590,5550,378
|
|
20230823,090900,4538240,5560,5560,5560,5560,0
|
|
20230823,090800,4538240,5560,5560,5560,5560,0
|
|
20230823,090700,4538240,5560,5560,5560,5560,0
|
|
20230823,090600,4538240,5560,5530,5560,5500,102
|
|
20230823,090500,3976570,5580,5580,5580,5580,1
|
|
20230823,090400,3970990,5580,5580,5580,5580,0
|
|
20230823,090300,3970990,5580,5570,5580,5570,15
|
|
20230823,090200,3887330,5570,5530,5570,5500,332
|
|
20230823,090100,2057090,5540,5540,5540,5540,336
|
|
20230823,090000,195650,5590,5590,5590,5590,35
|