628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,192500,75169480,5820,5820,5820,5820,376
|
|
20230829,192400,75169480,5820,5820,5820,5820,0
|
|
20230829,192300,75169480,5820,5820,5820,5820,0
|
|
20230829,192200,75169480,5820,5820,5820,5820,0
|
|
20230829,192100,75169480,5820,5820,5820,5820,0
|
|
20230829,192000,75169480,5820,5820,5820,5820,0
|
|
20230829,191900,75169480,5820,5820,5820,5820,0
|
|
20230829,191800,75169480,5820,5820,5820,5820,0
|
|
20230829,191700,75169480,5820,5820,5820,5820,0
|
|
20230829,191600,75169480,5820,5820,5820,5820,0
|
|
20230829,191500,75169480,5820,5820,5820,5820,0
|
|
20230829,191400,75169480,5820,5820,5820,5820,0
|
|
20230829,191300,75169480,5820,5820,5820,5820,0
|
|
20230829,191200,75169480,5820,5820,5820,5820,0
|
|
20230829,191100,75169480,5820,5820,5820,5820,0
|
|
20230829,191000,75169480,5820,5820,5820,5820,0
|
|
20230829,190900,75169480,5820,5820,5820,5820,0
|
|
20230829,190800,75169480,5820,5820,5820,5820,0
|
|
20230829,190700,75169480,5820,5820,5820,5820,0
|
|
20230829,190600,75169480,5820,5820,5820,5820,0
|
|
20230829,190500,75169480,5820,5820,5820,5820,0
|
|
20230829,190400,75169480,5820,5820,5820,5820,0
|
|
20230829,190300,75169480,5820,5820,5820,5820,0
|
|
20230829,190200,75169480,5820,5820,5820,5820,0
|
|
20230829,190100,75169480,5820,5820,5820,5820,0
|
|
20230829,190000,75169480,5820,5820,5820,5820,0
|
|
20230829,185900,75169480,5820,5820,5820,5820,0
|
|
20230829,185800,75169480,5820,5820,5820,5820,0
|
|
20230829,185700,75169480,5820,5820,5820,5820,0
|
|
20230829,185600,75169480,5820,5820,5820,5820,0
|
|
20230829,185500,75169480,5820,5820,5820,5820,376
|
|
20230829,185400,75169480,5820,5820,5820,5820,0
|
|
20230829,185300,75169480,5820,5820,5820,5820,0
|
|
20230829,185200,75169480,5820,5820,5820,5820,0
|
|
20230829,185100,75169480,5820,5820,5820,5820,0
|
|
20230829,185000,75169480,5820,5820,5820,5820,0
|
|
20230829,184900,75169480,5820,5820,5820,5820,0
|
|
20230829,184800,75169480,5820,5820,5820,5820,0
|
|
20230829,184700,75169480,5820,5820,5820,5820,0
|
|
20230829,184600,75169480,5820,5820,5820,5820,0
|
|
20230829,184500,75169480,5820,5820,5820,5820,0
|
|
20230829,184400,75169480,5820,5820,5820,5820,0
|
|
20230829,184300,75169480,5820,5820,5820,5820,0
|
|
20230829,184200,75169480,5820,5820,5820,5820,0
|
|
20230829,184100,75169480,5820,5820,5820,5820,0
|
|
20230829,184000,75169480,5820,5820,5820,5820,0
|
|
20230829,183900,75169480,5820,5820,5820,5820,0
|
|
20230829,183800,75169480,5820,5820,5820,5820,0
|
|
20230829,183700,75169480,5820,5820,5820,5820,0
|
|
20230829,183600,75169480,5820,5820,5820,5820,0
|
|
20230829,183500,75169480,5820,5820,5820,5820,0
|
|
20230829,183400,75169480,5820,5820,5820,5820,0
|
|
20230829,183300,75169480,5820,5820,5820,5820,0
|
|
20230829,183200,75169480,5820,5820,5820,5820,0
|
|
20230829,183100,75169480,5820,5820,5820,5820,0
|
|
20230829,183000,75169480,5820,5820,5820,5820,0
|
|
20230829,182900,75169480,5820,5820,5820,5820,0
|
|
20230829,182800,75169480,5820,5820,5820,5820,0
|
|
20230829,182700,75169480,5820,5820,5820,5820,0
|
|
20230829,182600,75169480,5820,5820,5820,5820,0
|
|
20230829,182500,75169480,5820,5820,5820,5820,376
|
|
20230829,182400,75169480,5820,5820,5820,5820,0
|
|
20230829,182300,75169480,5820,5820,5820,5820,0
|
|
20230829,182200,75169480,5820,5820,5820,5820,0
|
|
20230829,182100,75169480,5820,5820,5820,5820,0
|
|
20230829,182000,75169480,5820,5820,5820,5820,0
|
|
20230829,181900,75169480,5820,5820,5820,5820,0
|
|
20230829,181800,75169480,5820,5820,5820,5820,0
|
|
20230829,181700,75169480,5820,5820,5820,5820,0
|
|
20230829,181600,75169480,5820,5820,5820,5820,0
|
|
20230829,181500,75169480,5820,5820,5820,5820,0
|
|
20230829,181400,75169480,5820,5820,5820,5820,0
|
|
20230829,181300,75169480,5820,5820,5820,5820,0
|
|
20230829,181200,75169480,5820,5820,5820,5820,0
|
|
20230829,181100,75169480,5820,5820,5820,5820,0
|
|
20230829,181000,75169480,5820,5820,5820,5820,0
|
|
20230829,180900,75169480,5820,5820,5820,5820,0
|
|
20230829,180800,75169480,5820,5820,5820,5820,0
|
|
20230829,180700,75169480,5820,5820,5820,5820,0
|
|
20230829,180600,75169480,5820,5820,5820,5820,0
|
|
20230829,180500,75169480,5820,5820,5820,5820,0
|
|
20230829,180400,75169480,5820,5820,5820,5820,0
|
|
20230829,180300,75169480,5820,5820,5820,5820,0
|
|
20230829,180200,75169480,5820,5820,5820,5820,0
|
|
20230829,180100,75169480,5820,5820,5820,5820,0
|
|
20230829,180000,75169480,5820,5820,5820,5820,0
|
|
20230829,175900,75169480,5820,5820,5820,5820,0
|
|
20230829,175800,75169480,5820,5820,5820,5820,0
|
|
20230829,175700,75169480,5820,5820,5820,5820,0
|
|
20230829,175600,75169480,5820,5820,5820,5820,0
|
|
20230829,175500,75169480,5820,5820,5820,5820,376
|
|
20230829,175400,75169480,5820,5820,5820,5820,0
|
|
20230829,175300,75169480,5820,5820,5820,5820,0
|
|
20230829,175200,75169480,5820,5820,5820,5820,0
|
|
20230829,175100,75169480,5820,5820,5820,5820,0
|
|
20230829,175000,75169480,5820,5820,5820,5820,0
|
|
20230829,174900,75169480,5820,5820,5820,5820,0
|
|
20230829,174800,75169480,5820,5820,5820,5820,0
|
|
20230829,174700,75169480,5820,5820,5820,5820,0
|
|
20230829,174600,75169480,5820,5820,5820,5820,0
|
|
20230829,174500,75169480,5820,5820,5820,5820,0
|
|
20230829,174400,75169480,5820,5820,5820,5820,0
|
|
20230829,174300,75169480,5820,5820,5820,5820,0
|
|
20230829,174200,75169480,5820,5820,5820,5820,0
|
|
20230829,174100,75169480,5820,5820,5820,5820,0
|
|
20230829,174000,75169480,5820,5820,5820,5820,0
|
|
20230829,173900,75169480,5820,5820,5820,5820,0
|
|
20230829,173800,75169480,5820,5820,5820,5820,0
|
|
20230829,173700,75169480,5820,5820,5820,5820,0
|
|
20230829,173600,75169480,5820,5820,5820,5820,0
|
|
20230829,173500,75169480,5820,5820,5820,5820,0
|
|
20230829,173400,75169480,5820,5820,5820,5820,0
|
|
20230829,173300,75169480,5820,5820,5820,5820,0
|
|
20230829,173200,75169480,5820,5820,5820,5820,0
|
|
20230829,173100,75169480,5820,5820,5820,5820,0
|
|
20230829,173000,75169480,5820,5820,5820,5820,0
|
|
20230829,172900,75169480,5820,5820,5820,5820,0
|
|
20230829,172800,75169480,5820,5820,5820,5820,0
|
|
20230829,172700,75169480,5820,5820,5820,5820,0
|
|
20230829,172600,75169480,5820,5820,5820,5820,0
|
|
20230829,172500,75169480,5820,5820,5820,5820,376
|
|
20230829,172400,75169480,5820,5820,5820,5820,0
|
|
20230829,172300,75169480,5820,5820,5820,5820,0
|
|
20230829,172200,75169480,5820,5820,5820,5820,0
|
|
20230829,172100,75169480,5820,5820,5820,5820,0
|
|
20230829,172000,75169480,5820,5820,5820,5820,0
|
|
20230829,171900,75169480,5820,5820,5820,5820,0
|
|
20230829,171800,75169480,5820,5820,5820,5820,0
|
|
20230829,171700,75169480,5820,5820,5820,5820,0
|
|
20230829,171600,75169480,5820,5820,5820,5820,0
|
|
20230829,171500,75169480,5820,5820,5820,5820,0
|
|
20230829,171400,75169480,5820,5820,5820,5820,0
|
|
20230829,171300,75169480,5820,5820,5820,5820,0
|
|
20230829,171200,75169480,5820,5820,5820,5820,0
|
|
20230829,171100,75169480,5820,5820,5820,5820,0
|
|
20230829,171000,75169480,5820,5820,5820,5820,0
|
|
20230829,170900,75169480,5820,5820,5820,5820,0
|
|
20230829,170800,75169480,5820,5820,5820,5820,0
|
|
20230829,170700,75169480,5820,5820,5820,5820,0
|
|
20230829,170600,75169480,5820,5820,5820,5820,0
|
|
20230829,170500,75169480,5820,5820,5820,5820,0
|
|
20230829,170400,75169480,5820,5820,5820,5820,0
|
|
20230829,170300,75169480,5820,5820,5820,5820,0
|
|
20230829,170200,75169480,5820,5820,5820,5820,0
|
|
20230829,170100,75169480,5820,5820,5820,5820,0
|
|
20230829,170000,75169480,5820,5820,5820,5820,0
|
|
20230829,165900,75169480,5820,5820,5820,5820,0
|
|
20230829,165800,75169480,5820,5820,5820,5820,0
|
|
20230829,165700,75169480,5820,5820,5820,5820,0
|
|
20230829,165600,75169480,5820,5820,5820,5820,0
|
|
20230829,165500,75169480,5820,5820,5820,5820,376
|
|
20230829,165400,75169480,5820,5820,5820,5820,0
|
|
20230829,165300,75169480,5820,5820,5820,5820,0
|
|
20230829,165200,75169480,5820,5820,5820,5820,0
|
|
20230829,165100,75169480,5820,5820,5820,5820,0
|
|
20230829,165000,75169480,5820,5820,5820,5820,0
|
|
20230829,164900,75169480,5820,5820,5820,5820,0
|
|
20230829,164800,75169480,5820,5820,5820,5820,0
|
|
20230829,164700,75169480,5820,5820,5820,5820,0
|
|
20230829,164600,75169480,5820,5820,5820,5820,0
|
|
20230829,164500,75169480,5820,5820,5820,5820,0
|
|
20230829,164400,75169480,5820,5820,5820,5820,0
|
|
20230829,164300,75169480,5820,5820,5820,5820,0
|
|
20230829,164200,75169480,5820,5820,5820,5820,0
|
|
20230829,164100,75169480,5820,5820,5820,5820,0
|
|
20230829,164000,75169480,5820,5820,5820,5820,0
|
|
20230829,163900,75169480,5820,5820,5820,5820,0
|
|
20230829,163800,75169480,5820,5820,5820,5820,0
|
|
20230829,163700,75169480,5820,5820,5820,5820,0
|
|
20230829,163600,75169480,5820,5820,5820,5820,0
|
|
20230829,163500,75169480,5820,5820,5820,5820,0
|
|
20230829,163400,75169480,5820,5820,5820,5820,0
|
|
20230829,163300,75169480,5820,5820,5820,5820,0
|
|
20230829,163200,75169480,5820,5820,5820,5820,0
|
|
20230829,163100,75169480,5820,5820,5820,5820,0
|
|
20230829,163000,75169480,5820,5820,5820,5820,0
|
|
20230829,162900,75169480,5820,5820,5820,5820,0
|
|
20230829,162800,75169480,5820,5820,5820,5820,0
|
|
20230829,162700,75169480,5820,5820,5820,5820,0
|
|
20230829,162600,75169480,5820,5820,5820,5820,0
|
|
20230829,162500,75169480,5820,5820,5820,5820,376
|
|
20230829,162400,75169480,5820,5820,5820,5820,0
|
|
20230829,162300,75169480,5820,5820,5820,5820,0
|
|
20230829,162200,75169480,5820,5820,5820,5820,0
|
|
20230829,162100,75169480,5820,5820,5820,5820,0
|
|
20230829,162000,75169480,5820,5820,5820,5820,0
|
|
20230829,161900,75169480,5820,5820,5820,5820,0
|
|
20230829,161800,75169480,5820,5820,5820,5820,0
|
|
20230829,161700,75169480,5820,5820,5820,5820,0
|
|
20230829,161600,75169480,5820,5820,5820,5820,0
|
|
20230829,161500,75169480,5820,5820,5820,5820,0
|
|
20230829,161400,75169480,5820,5820,5820,5820,0
|
|
20230829,161300,75169480,5820,5820,5820,5820,0
|
|
20230829,161200,75169480,5820,5820,5820,5820,0
|
|
20230829,161100,75169480,5820,5820,5820,5820,0
|
|
20230829,161000,75169480,5820,5820,5820,5820,0
|
|
20230829,160900,75169480,5820,5820,5820,5820,0
|
|
20230829,160800,75169480,5820,5820,5820,5820,0
|
|
20230829,160700,75169480,5820,5820,5820,5820,0
|
|
20230829,160600,75169480,5820,5820,5820,5820,0
|
|
20230829,160500,75169480,5820,5820,5820,5820,0
|
|
20230829,160400,75169480,5820,5820,5820,5820,0
|
|
20230829,160300,75169480,5820,5820,5820,5820,0
|
|
20230829,160200,75169480,5820,5820,5820,5820,0
|
|
20230829,160100,75169480,5820,5820,5820,5820,0
|
|
20230829,160000,75169480,5820,5820,5820,5820,0
|
|
20230829,155900,75169480,5820,5820,5820,5820,0
|
|
20230829,155800,75169480,5820,5820,5820,5820,0
|
|
20230829,155700,75169480,5820,5820,5820,5820,0
|
|
20230829,155600,75169480,5820,5820,5820,5820,0
|
|
20230829,155500,75169480,5820,5820,5820,5820,376
|
|
20230829,155400,75169480,5820,5820,5820,5820,0
|
|
20230829,155300,75169480,5820,5820,5820,5820,0
|
|
20230829,155200,75169480,5820,5820,5820,5820,0
|
|
20230829,155100,75169480,5820,5820,5820,5820,0
|
|
20230829,155000,75169480,5820,5820,5820,5820,0
|
|
20230829,154900,75169480,5820,5820,5820,5820,0
|
|
20230829,154800,75169480,5820,5820,5820,5820,0
|
|
20230829,154700,75169480,5820,5820,5820,5820,0
|
|
20230829,154600,75169480,5820,5820,5820,5820,0
|
|
20230829,154500,75169480,5820,5820,5820,5820,0
|
|
20230829,154400,75169480,5820,5820,5820,5820,0
|
|
20230829,154300,75169480,5820,5820,5820,5820,0
|
|
20230829,154200,75169480,5820,5820,5820,5820,0
|
|
20230829,154100,75169480,5820,5820,5820,5820,0
|
|
20230829,154000,75169480,5820,5820,5820,5820,0
|
|
20230829,153900,75169480,5820,5820,5820,5820,0
|
|
20230829,153800,75169480,5820,5820,5820,5820,0
|
|
20230829,153700,75169480,5820,5820,5820,5820,0
|
|
20230829,153600,75169480,5820,5820,5820,5820,0
|
|
20230829,153500,75169480,5820,5820,5820,5820,0
|
|
20230829,153400,75169480,5820,5820,5820,5820,0
|
|
20230829,153300,75169480,5820,5820,5820,5820,0
|
|
20230829,153200,75169480,5820,5820,5820,5820,0
|
|
20230829,153100,75169480,5820,5820,5820,5820,0
|
|
20230829,153000,75169480,5820,5820,5820,5820,376
|
|
20230829,152900,72981160,5850,5850,5850,5850,0
|
|
20230829,152800,72981160,5850,5850,5850,5850,0
|
|
20230829,152700,72981160,5850,5850,5850,5850,0
|
|
20230829,152600,72981160,5850,5850,5850,5850,0
|
|
20230829,152500,72981160,5850,5850,5850,5850,0
|
|
20230829,152400,72981160,5850,5850,5850,5850,0
|
|
20230829,152300,72981160,5850,5850,5850,5850,0
|
|
20230829,152200,72981160,5850,5850,5850,5850,0
|
|
20230829,152100,72981160,5850,5850,5850,5850,0
|
|
20230829,152000,72981160,5850,5850,5850,5850,0
|
|
20230829,151900,72981160,5850,5850,5850,5850,17
|
|
20230829,151800,72881710,5850,5850,5850,5850,0
|
|
20230829,151700,72881710,5850,5850,5850,5850,1
|
|
20230829,151600,72875860,5850,5850,5850,5850,1
|
|
20230829,151500,72870010,5860,5860,5860,5860,1
|
|
20230829,151400,72864150,5860,5860,5860,5860,600
|
|
20230829,151300,69348150,5870,5850,5870,5850,132
|
|
20230829,151200,68575910,5830,5830,5830,5830,0
|
|
20230829,151100,68575910,5830,5830,5830,5830,415
|
|
20230829,151000,66156460,5840,5840,5840,5840,0
|
|
20230829,150900,66156460,5840,5840,5840,5840,1
|
|
20230829,150800,66150620,5840,5840,5840,5840,1
|
|
20230829,150700,66144780,5840,5840,5840,5840,59
|
|
20230829,150600,65800220,5850,5850,5850,5850,7
|
|
20230829,150500,65759270,5850,5850,5850,5850,1
|
|
20230829,150400,65753420,5850,5850,5850,5850,200
|
|
20230829,150300,64583420,5830,5830,5830,5830,0
|
|
20230829,150200,64583420,5830,5830,5830,5830,0
|
|
20230829,150100,64583420,5830,5830,5830,5830,0
|
|
20230829,150000,64583420,5830,5830,5830,5830,0
|
|
20230829,145900,64583420,5830,5830,5830,5830,0
|
|
20230829,145800,64583420,5830,5830,5830,5830,0
|
|
20230829,145700,64583420,5830,5830,5830,5830,124
|
|
20230829,145600,63860500,5840,5840,5840,5840,0
|
|
20230829,145500,63860500,5840,5840,5840,5840,171
|
|
20230829,145400,62861860,5840,5840,5840,5840,0
|
|
20230829,145300,62861860,5840,5840,5840,5840,0
|
|
20230829,145200,62861860,5840,5840,5840,5840,0
|
|
20230829,145100,62861860,5840,5840,5840,5840,0
|
|
20230829,145000,62861860,5840,5840,5840,5840,0
|
|
20230829,144900,62861860,5840,5840,5840,5840,0
|
|
20230829,144800,62861860,5840,5830,5840,5830,183
|
|
20230829,144700,61794730,5830,5830,5830,5830,0
|
|
20230829,144600,61794730,5830,5830,5830,5830,500
|
|
20230829,144500,58879730,5820,5820,5820,5820,0
|
|
20230829,144400,58879730,5820,5820,5820,5820,0
|
|
20230829,144300,58879730,5820,5820,5820,5820,0
|
|
20230829,144200,58879730,5820,5820,5820,5820,0
|
|
20230829,144100,58879730,5820,5820,5820,5820,485
|
|
20230829,144000,56057030,5830,5830,5830,5830,1
|
|
20230829,143900,56051200,5820,5820,5820,5820,0
|
|
20230829,143800,56051200,5820,5820,5820,5820,0
|
|
20230829,143700,56051200,5820,5820,5820,5820,0
|
|
20230829,143600,56051200,5820,5820,5820,5820,0
|
|
20230829,143500,56051200,5820,5820,5820,5820,0
|
|
20230829,143400,56051200,5820,5820,5820,5820,0
|
|
20230829,143300,56051200,5820,5820,5820,5820,252
|
|
20230829,143200,54584560,5830,5830,5830,5830,0
|
|
20230829,143100,54584560,5830,5830,5830,5830,0
|
|
20230829,143000,54584560,5830,5830,5830,5830,0
|
|
20230829,142900,54584560,5830,5830,5830,5830,0
|
|
20230829,142800,54584560,5830,5830,5830,5830,0
|
|
20230829,142700,54584560,5830,5830,5830,5830,13
|
|
20230829,142600,54508770,5830,5830,5830,5830,17
|
|
20230829,142500,54409660,5830,5830,5830,5830,0
|
|
20230829,142400,54409660,5830,5830,5830,5830,0
|
|
20230829,142300,54409660,5830,5830,5830,5830,0
|
|
20230829,142200,54409660,5830,5830,5830,5830,0
|
|
20230829,142100,54409660,5830,5830,5830,5830,1
|
|
20230829,142000,54403830,5820,5820,5820,5820,2
|
|
20230829,141900,54392190,5840,5840,5840,5840,4
|
|
20230829,141800,54368830,5830,5830,5830,5830,0
|
|
20230829,141700,54368830,5830,5830,5830,5830,0
|
|
20230829,141600,54368830,5830,5830,5830,5830,0
|
|
20230829,141500,54368830,5830,5830,5830,5830,0
|
|
20230829,141400,54368830,5830,5830,5830,5830,0
|
|
20230829,141300,54368830,5830,5830,5830,5830,101
|
|
20230829,141200,53780000,5830,5830,5830,5830,0
|
|
20230829,141100,53780000,5830,5830,5830,5830,0
|
|
20230829,141000,53780000,5830,5830,5830,5830,0
|
|
20230829,140900,53780000,5830,5830,5830,5830,1
|
|
20230829,140800,53774170,5830,5830,5830,5830,98
|
|
20230829,140700,53202830,5820,5820,5820,5820,0
|
|
20230829,140600,53202830,5820,5820,5820,5820,30
|
|
20230829,140500,53028230,5820,5820,5820,5820,0
|
|
20230829,140400,53028230,5820,5820,5820,5820,0
|
|
20230829,140300,53028230,5820,5820,5820,5820,0
|
|
20230829,140200,53028230,5820,5820,5820,5820,0
|
|
20230829,140100,53028230,5820,5820,5820,5820,0
|
|
20230829,140000,53028230,5820,5830,5830,5820,390
|
|
20230829,135900,50756720,5830,5830,5830,5830,0
|
|
20230829,135800,50756720,5830,5830,5830,5830,0
|
|
20230829,135700,50756720,5830,5830,5830,5830,0
|
|
20230829,135600,50756720,5830,5830,5830,5830,132
|
|
20230829,135500,49987160,5820,5820,5820,5820,0
|
|
20230829,135400,49987160,5820,5820,5820,5820,0
|
|
20230829,135300,49987160,5820,5820,5820,5820,0
|
|
20230829,135200,49987160,5820,5820,5820,5820,0
|
|
20230829,135100,49987160,5820,5820,5820,5820,0
|
|
20230829,135000,49987160,5820,5820,5820,5820,3
|
|
20230829,134900,49969700,5850,5850,5850,5850,0
|
|
20230829,134800,49969700,5850,5850,5850,5850,0
|
|
20230829,134700,49969700,5850,5850,5850,5850,0
|
|
20230829,134600,49969700,5850,5850,5850,5850,0
|
|
20230829,134500,49969700,5850,5850,5850,5850,0
|
|
20230829,134400,49969700,5850,5850,5850,5850,0
|
|
20230829,134300,49969700,5850,5850,5850,5850,0
|
|
20230829,134200,49969700,5850,5850,5850,5850,0
|
|
20230829,134100,49969700,5850,5850,5850,5850,0
|
|
20230829,134000,49969700,5850,5850,5850,5850,10
|
|
20230829,133900,49911200,5820,5820,5820,5820,0
|
|
20230829,133800,49911200,5820,5820,5820,5820,0
|
|
20230829,133700,49911200,5820,5820,5820,5820,0
|
|
20230829,133600,49911200,5820,5820,5820,5820,0
|
|
20230829,133500,49911200,5820,5820,5820,5820,0
|
|
20230829,133400,49911200,5820,5820,5820,5820,0
|
|
20230829,133300,49911200,5820,5820,5820,5820,0
|
|
20230829,133200,49911200,5820,5820,5820,5820,54
|
|
20230829,133100,49596920,5850,5850,5850,5850,0
|
|
20230829,133000,49596920,5850,5850,5850,5850,0
|
|
20230829,132900,49596920,5850,5850,5850,5850,0
|
|
20230829,132800,49596920,5850,5850,5850,5850,1
|
|
20230829,132700,49591070,5820,5820,5820,5820,500
|
|
20230829,132600,46681070,5820,5820,5820,5820,0
|
|
20230829,132500,46681070,5820,5820,5820,5820,0
|
|
20230829,132400,46681070,5820,5820,5820,5820,0
|
|
20230829,132300,46681070,5820,5820,5820,5820,0
|
|
20230829,132200,46681070,5820,5820,5820,5820,100
|
|
20230829,132100,46099070,5820,5820,5820,5820,0
|
|
20230829,132000,46099070,5820,5820,5820,5820,0
|
|
20230829,131900,46099070,5820,5820,5820,5820,0
|
|
20230829,131800,46099070,5820,5820,5820,5820,0
|
|
20230829,131700,46099070,5820,5820,5820,5820,0
|
|
20230829,131600,46099070,5820,5820,5820,5820,0
|
|
20230829,131500,46099070,5820,5830,5830,5820,42
|
|
20230829,131400,45854430,5830,5830,5830,5830,0
|
|
20230829,131300,45854430,5830,5830,5830,5830,5
|
|
20230829,131200,45825280,5830,5830,5830,5830,1
|
|
20230829,131100,45819450,5820,5820,5820,5820,0
|
|
20230829,131000,45819450,5820,5820,5820,5820,3
|
|
20230829,130900,45801990,5820,5820,5820,5820,200
|
|
20230829,130800,44637990,5820,5820,5820,5820,0
|
|
20230829,130700,44637990,5820,5820,5820,5820,0
|
|
20230829,130600,44637990,5820,5820,5820,5820,0
|
|
20230829,130500,44637990,5820,5820,5820,5820,0
|
|
20230829,130400,44637990,5820,5820,5820,5820,0
|
|
20230829,130300,44637990,5820,5820,5820,5820,0
|
|
20230829,130200,44637990,5820,5820,5820,5820,0
|
|
20230829,130100,44637990,5820,5820,5820,5820,0
|
|
20230829,130000,44637990,5820,5820,5820,5820,536
|
|
20230829,125900,41518470,5820,5820,5820,5820,10
|
|
20230829,125800,41460270,5820,5820,5820,5820,200
|
|
20230829,125700,40296270,5820,5820,5820,5820,1
|
|
20230829,125600,40290450,5820,5830,5830,5820,524
|
|
20230829,125500,37240670,5820,5820,5820,5820,0
|
|
20230829,125400,37240670,5820,5820,5820,5820,0
|
|
20230829,125300,37240670,5820,5820,5820,5820,0
|
|
20230829,125200,37240670,5820,5820,5820,5820,0
|
|
20230829,125100,37240670,5820,5820,5820,5820,145
|
|
20230829,125000,36396770,5820,5820,5820,5820,0
|
|
20230829,124900,36396770,5820,5820,5820,5820,0
|
|
20230829,124800,36396770,5820,5820,5820,5820,0
|
|
20230829,124700,36396770,5820,5820,5820,5820,0
|
|
20230829,124600,36396770,5820,5820,5820,5820,0
|
|
20230829,124500,36396770,5820,5820,5820,5820,0
|
|
20230829,124400,36396770,5820,5820,5820,5820,0
|
|
20230829,124300,36396770,5820,5820,5820,5820,0
|
|
20230829,124200,36396770,5820,5820,5820,5820,0
|
|
20230829,124100,36396770,5820,5820,5820,5820,0
|
|
20230829,124000,36396770,5820,5820,5820,5820,0
|
|
20230829,123900,36396770,5820,5820,5820,5820,0
|
|
20230829,123800,36396770,5820,5820,5820,5820,0
|
|
20230829,123700,36396770,5820,5820,5820,5820,0
|
|
20230829,123600,36396770,5820,5820,5820,5820,0
|
|
20230829,123500,36396770,5820,5830,5830,5820,181
|
|
20230829,123400,35343340,5820,5820,5820,5820,0
|
|
20230829,123300,35343340,5820,5820,5820,5820,1
|
|
20230829,123200,35337520,5820,5820,5820,5820,0
|
|
20230829,123100,35337520,5820,5820,5820,5820,8
|
|
20230829,123000,35290960,5820,5820,5820,5820,0
|
|
20230829,122900,35290960,5820,5820,5820,5820,0
|
|
20230829,122800,35290960,5820,5820,5820,5820,0
|
|
20230829,122700,35290960,5820,5820,5820,5820,0
|
|
20230829,122600,35290960,5820,5820,5820,5820,0
|
|
20230829,122500,35290960,5820,5820,5820,5820,0
|
|
20230829,122400,35290960,5820,5820,5820,5820,0
|
|
20230829,122300,35290960,5820,5820,5820,5820,0
|
|
20230829,122200,35290960,5820,5820,5820,5820,0
|
|
20230829,122100,35290960,5820,5820,5820,5820,0
|
|
20230829,122000,35290960,5820,5820,5820,5820,0
|
|
20230829,121900,35290960,5820,5820,5820,5820,0
|
|
20230829,121800,35290960,5820,5820,5820,5820,0
|
|
20230829,121700,35290960,5820,5820,5820,5820,0
|
|
20230829,121600,35290960,5820,5820,5820,5820,0
|
|
20230829,121500,35290960,5820,5820,5820,5820,0
|
|
20230829,121400,35290960,5820,5820,5820,5820,0
|
|
20230829,121300,35290960,5820,5820,5820,5820,0
|
|
20230829,121200,35290960,5820,5830,5830,5820,303
|
|
20230829,121100,33527090,5830,5840,5840,5830,203
|
|
20230829,121000,32343470,5840,5840,5840,5840,0
|
|
20230829,120900,32343470,5840,5840,5840,5840,0
|
|
20230829,120800,32343470,5840,5840,5840,5840,0
|
|
20230829,120700,32343470,5840,5840,5840,5840,0
|
|
20230829,120600,32343470,5840,5840,5840,5840,0
|
|
20230829,120500,32343470,5840,5840,5840,5840,0
|
|
20230829,120400,32343470,5840,5840,5840,5840,0
|
|
20230829,120300,32343470,5840,5840,5840,5840,0
|
|
20230829,120200,32343470,5840,5840,5840,5840,0
|
|
20230829,120100,32343470,5840,5840,5840,5840,0
|
|
20230829,120000,32343470,5840,5860,5860,5840,531
|
|
20230829,115900,29240260,5850,5850,5850,5850,0
|
|
20230829,115800,29240260,5850,5850,5850,5850,0
|
|
20230829,115700,29240260,5850,5850,5850,5850,0
|
|
20230829,115600,29240260,5850,5850,5850,5850,0
|
|
20230829,115500,29240260,5850,5850,5850,5850,1
|
|
20230829,115400,29234410,5880,5880,5880,5880,1
|
|
20230829,115300,29228530,5890,5890,5890,5890,0
|
|
20230829,115200,29228530,5890,5890,5890,5890,0
|
|
20230829,115100,29228530,5890,5890,5890,5890,60
|
|
20230829,115000,28875130,5890,5890,5890,5890,0
|
|
20230829,114900,28875130,5890,5890,5890,5890,0
|
|
20230829,114800,28875130,5890,5890,5890,5890,0
|
|
20230829,114700,28875130,5890,5890,5890,5890,10
|
|
20230829,114600,28816230,5850,5850,5850,5850,156
|
|
20230829,114500,27903630,5880,5880,5880,5880,0
|
|
20230829,114400,27903630,5880,5880,5880,5880,0
|
|
20230829,114300,27903630,5880,5880,5880,5880,170
|
|
20230829,114200,26904030,5880,5880,5880,5880,0
|
|
20230829,114100,26904030,5880,5880,5880,5880,0
|
|
20230829,114000,26904030,5880,5880,5880,5880,0
|
|
20230829,113900,26904030,5880,5880,5880,5880,0
|
|
20230829,113800,26904030,5880,5880,5880,5880,0
|
|
20230829,113700,26904030,5880,5880,5880,5880,0
|
|
20230829,113600,26904030,5880,5880,5880,5880,0
|
|
20230829,113500,26904030,5880,5880,5880,5880,0
|
|
20230829,113400,26904030,5880,5880,5880,5880,0
|
|
20230829,113300,26904030,5880,5880,5880,5880,0
|
|
20230829,113200,26904030,5880,5880,5880,5880,1
|
|
20230829,113100,26898150,5840,5840,5840,5840,0
|
|
20230829,113000,26898150,5840,5840,5840,5840,0
|
|
20230829,112900,26898150,5840,5840,5840,5840,0
|
|
20230829,112800,26898150,5840,5840,5840,5840,0
|
|
20230829,112700,26898150,5840,5840,5840,5840,0
|
|
20230829,112600,26898150,5840,5840,5840,5840,0
|
|
20230829,112500,26898150,5840,5840,5840,5840,0
|
|
20230829,112400,26898150,5840,5840,5840,5840,0
|
|
20230829,112300,26898150,5840,5840,5840,5840,0
|
|
20230829,112200,26898150,5840,5840,5840,5840,0
|
|
20230829,112100,26898150,5840,5840,5840,5840,0
|
|
20230829,112000,26898150,5840,5850,5850,5840,334
|
|
20230829,111900,24947510,5880,5880,5880,5880,0
|
|
20230829,111800,24947510,5880,5880,5880,5880,0
|
|
20230829,111700,24947510,5880,5880,5880,5880,0
|
|
20230829,111600,24947510,5880,5880,5880,5880,1
|
|
20230829,111500,24941630,5890,5890,5890,5890,0
|
|
20230829,111400,24941630,5890,5890,5890,5890,0
|
|
20230829,111300,24941630,5890,5890,5890,5890,0
|
|
20230829,111200,24941630,5890,5890,5890,5890,0
|
|
20230829,111100,24941630,5890,5890,5890,5890,0
|
|
20230829,111000,24941630,5890,5890,5890,5890,0
|
|
20230829,110900,24941630,5890,5890,5890,5890,0
|
|
20230829,110800,24941630,5890,5890,5890,5890,0
|
|
20230829,110700,24941630,5890,5890,5890,5890,5
|
|
20230829,110600,24912180,5850,5850,5850,5850,0
|
|
20230829,110500,24912180,5850,5850,5850,5850,0
|
|
20230829,110400,24912180,5850,5850,5850,5850,0
|
|
20230829,110300,24912180,5850,5850,5850,5850,0
|
|
20230829,110200,24912180,5850,5850,5850,5850,0
|
|
20230829,110100,24912180,5850,5850,5850,5850,75
|
|
20230829,110000,24473430,5860,5860,5860,5860,0
|
|
20230829,105900,24473430,5860,5860,5860,5860,0
|
|
20230829,105800,24473430,5860,5860,5860,5860,0
|
|
20230829,105700,24473430,5860,5860,5860,5860,0
|
|
20230829,105600,24473430,5860,5860,5860,5860,0
|
|
20230829,105500,24473430,5860,5860,5860,5860,0
|
|
20230829,105400,24473430,5860,5860,5860,5860,0
|
|
20230829,105300,24473430,5860,5860,5860,5860,0
|
|
20230829,105200,24473430,5860,5860,5860,5860,0
|
|
20230829,105100,24473430,5860,5860,5860,5860,0
|
|
20230829,105000,24473430,5860,5860,5860,5860,0
|
|
20230829,104900,24473430,5860,5860,5860,5860,25
|
|
20230829,104800,24326930,5860,5860,5860,5860,0
|
|
20230829,104700,24326930,5860,5860,5860,5860,10
|
|
20230829,104600,24268330,5860,5860,5860,5860,0
|
|
20230829,104500,24268330,5860,5860,5860,5860,2
|
|
20230829,104400,24256610,5860,5860,5860,5860,0
|
|
20230829,104300,24256610,5860,5860,5860,5860,0
|
|
20230829,104200,24256610,5860,5860,5860,5860,588
|
|
20230829,104100,20810930,5830,5830,5830,5830,0
|
|
20230829,104000,20810930,5830,5870,5870,5830,300
|
|
20230829,103900,19056240,5890,5890,5890,5890,0
|
|
20230829,103800,19056240,5890,5890,5890,5890,0
|
|
20230829,103700,19056240,5890,5890,5890,5890,8
|
|
20230829,103600,19009120,5890,5890,5890,5890,0
|
|
20230829,103500,19009120,5890,5890,5890,5890,0
|
|
20230829,103400,19009120,5890,5890,5890,5890,0
|
|
20230829,103300,19009120,5890,5890,5890,5890,0
|
|
20230829,103200,19009120,5890,5890,5890,5890,0
|
|
20230829,103100,19009120,5890,5890,5890,5890,0
|
|
20230829,103000,19009120,5890,5890,5890,5890,0
|
|
20230829,102900,19009120,5890,5890,5890,5890,0
|
|
20230829,102800,19009120,5890,5890,5890,5890,0
|
|
20230829,102700,19009120,5890,5890,5890,5890,500
|
|
20230829,102600,16064120,5870,5870,5870,5870,0
|
|
20230829,102500,16064120,5870,5870,5870,5870,433
|
|
20230829,102400,13522410,5870,5870,5870,5870,0
|
|
20230829,102300,13522410,5870,5870,5870,5870,0
|
|
20230829,102200,13522410,5870,5870,5870,5870,15
|
|
20230829,102100,13434360,5870,5870,5870,5870,0
|
|
20230829,102000,13434360,5870,5870,5870,5870,0
|
|
20230829,101900,13434360,5870,5870,5870,5870,0
|
|
20230829,101800,13434360,5870,5870,5870,5870,0
|
|
20230829,101700,13434360,5870,5880,5880,5870,96
|
|
20230829,101600,12869930,5880,5880,5880,5880,0
|
|
20230829,101500,12869930,5880,5880,5880,5880,0
|
|
20230829,101400,12869930,5880,5880,5880,5880,0
|
|
20230829,101300,12869930,5880,5880,5880,5880,10
|
|
20230829,101200,12811130,5900,5900,5900,5900,0
|
|
20230829,101100,12811130,5900,5900,5900,5900,0
|
|
20230829,101000,12811130,5900,5900,5900,5900,0
|
|
20230829,100900,12811130,5900,5910,5910,5900,61
|
|
20230829,100800,12450630,5910,5900,5910,5900,509
|
|
20230829,100700,9443820,5900,5900,5900,5900,0
|
|
20230829,100600,9443820,5900,5900,5900,5900,0
|
|
20230829,100500,9443820,5900,5900,5900,5900,3
|
|
20230829,100400,9426120,5900,5900,5900,5900,5
|
|
20230829,100300,9396620,5900,5900,5900,5900,0
|
|
20230829,100200,9396620,5900,5900,5900,5900,2
|
|
20230829,100100,9384820,5900,5890,5900,5890,62
|
|
20230829,100000,9019420,5880,5880,5880,5880,38
|
|
20230829,095900,8795980,5850,5850,5850,5850,0
|
|
20230829,095800,8795980,5850,5850,5850,5850,4
|
|
20230829,095700,8772580,5880,5880,5880,5880,0
|
|
20230829,095600,8772580,5880,5880,5880,5880,3
|
|
20230829,095500,8754940,5890,5890,5890,5890,0
|
|
20230829,095400,8754940,5890,5890,5890,5890,0
|
|
20230829,095300,8754940,5890,5890,5890,5890,0
|
|
20230829,095200,8754940,5890,5890,5890,5890,0
|
|
20230829,095100,8754940,5890,5890,5890,5890,0
|
|
20230829,095000,8754940,5890,5890,5890,5890,0
|
|
20230829,094900,8754940,5890,5890,5890,5890,0
|
|
20230829,094800,8754940,5890,5890,5890,5890,0
|
|
20230829,094700,8754940,5890,5890,5890,5890,0
|
|
20230829,094600,8754940,5890,5890,5890,5890,0
|
|
20230829,094500,8754940,5890,5890,5890,5890,0
|
|
20230829,094400,8754940,5890,5890,5890,5890,30
|
|
20230829,094300,8578240,5890,5880,5890,5880,118
|
|
20230829,094200,7883360,5890,5850,5890,5850,300
|
|
20230829,094100,6121820,5850,5850,5850,5850,0
|
|
20230829,094000,6121820,5850,5850,5850,5850,0
|
|
20230829,093900,6121820,5850,5850,5850,5850,0
|
|
20230829,093800,6121820,5850,5850,5850,5850,0
|
|
20230829,093700,6121820,5850,5850,5850,5850,1
|
|
20230829,093600,6115970,5860,5860,5860,5860,0
|
|
20230829,093500,6115970,5860,5860,5860,5860,0
|
|
20230829,093400,6115970,5860,5860,5860,5860,0
|
|
20230829,093300,6115970,5860,5860,5860,5860,0
|
|
20230829,093200,6115970,5860,5860,5860,5860,0
|
|
20230829,093100,6115970,5860,5860,5860,5860,8
|
|
20230829,093000,6069090,5860,5860,5860,5860,0
|
|
20230829,092900,6069090,5860,5850,5860,5840,15
|
|
20230829,092800,5981300,5810,5810,5810,5810,0
|
|
20230829,092700,5981300,5810,5850,5850,5810,21
|
|
20230829,092600,5859250,5860,5860,5860,5860,0
|
|
20230829,092500,5859250,5860,5860,5860,5860,10
|
|
20230829,092400,5800650,5810,5860,5860,5810,11
|
|
20230829,092300,5736240,5800,5800,5800,5800,0
|
|
20230829,092200,5736240,5800,5800,5800,5800,0
|
|
20230829,092100,5736240,5800,5800,5800,5800,0
|
|
20230829,092000,5736240,5800,5810,5810,5800,174
|
|
20230829,091900,4726830,5800,5800,5800,5800,0
|
|
20230829,091800,4726830,5800,5800,5800,5800,0
|
|
20230829,091700,4726830,5800,5800,5800,5800,0
|
|
20230829,091600,4726830,5800,5800,5800,5800,0
|
|
20230829,091500,4726830,5800,5800,5800,5800,0
|
|
20230829,091400,4726830,5800,5800,5800,5800,0
|
|
20230829,091300,4726830,5800,5810,5810,5800,289
|
|
20230829,091200,3048530,5810,5810,5810,5810,0
|
|
20230829,091100,3048530,5810,5850,5850,5810,11
|
|
20230829,091000,2984260,5820,5820,5820,5820,0
|
|
20230829,090900,2984260,5820,5820,5820,5820,0
|
|
20230829,090800,2984260,5820,5820,5820,5820,255
|
|
20230829,090700,1500160,5870,5870,5870,5870,1
|
|
20230829,090600,1494290,5820,5820,5820,5820,0
|
|
20230829,090500,1494290,5820,5820,5820,5820,0
|
|
20230829,090400,1494290,5820,5820,5820,5820,0
|
|
20230829,090300,1494290,5820,5820,5820,5820,1
|
|
20230829,090200,1488470,5880,5880,5880,5880,0
|
|
20230829,090100,1488470,5880,5880,5880,5880,0
|
|
20230829,090000,1488470,5880,5860,5880,5860,254
|