649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194600,533043570,5840,5840,5840,5840,3135
|
|
20230816,194500,533043570,5840,5840,5840,5840,0
|
|
20230816,194400,533043570,5840,5840,5840,5840,0
|
|
20230816,194300,533043570,5840,5840,5840,5840,0
|
|
20230816,194200,533043570,5840,5840,5840,5840,0
|
|
20230816,194100,533043570,5840,5840,5840,5840,0
|
|
20230816,194000,533043570,5840,5840,5840,5840,0
|
|
20230816,193900,533043570,5840,5840,5840,5840,0
|
|
20230816,193800,533043570,5840,5840,5840,5840,0
|
|
20230816,193700,533043570,5840,5840,5840,5840,0
|
|
20230816,193600,533043570,5840,5840,5840,5840,0
|
|
20230816,193500,533043570,5840,5840,5840,5840,0
|
|
20230816,193400,533043570,5840,5840,5840,5840,0
|
|
20230816,193300,533043570,5840,5840,5840,5840,0
|
|
20230816,193200,533043570,5840,5840,5840,5840,0
|
|
20230816,193100,533043570,5840,5840,5840,5840,0
|
|
20230816,193000,533043570,5840,5840,5840,5840,0
|
|
20230816,192900,533043570,5840,5840,5840,5840,0
|
|
20230816,192800,533043570,5840,5840,5840,5840,0
|
|
20230816,192700,533043570,5840,5840,5840,5840,0
|
|
20230816,192600,533043570,5840,5840,5840,5840,0
|
|
20230816,192500,533043570,5840,5840,5840,5840,0
|
|
20230816,192400,533043570,5840,5840,5840,5840,0
|
|
20230816,192300,533043570,5840,5840,5840,5840,0
|
|
20230816,192200,533043570,5840,5840,5840,5840,0
|
|
20230816,192100,533043570,5840,5840,5840,5840,0
|
|
20230816,192000,533043570,5840,5840,5840,5840,0
|
|
20230816,191900,533043570,5840,5840,5840,5840,0
|
|
20230816,191800,533043570,5840,5840,5840,5840,0
|
|
20230816,191700,533043570,5840,5840,5840,5840,0
|
|
20230816,191600,533043570,5840,5840,5840,5840,3135
|
|
20230816,191500,533043570,5840,5840,5840,5840,0
|
|
20230816,191400,533043570,5840,5840,5840,5840,0
|
|
20230816,191300,533043570,5840,5840,5840,5840,0
|
|
20230816,191200,533043570,5840,5840,5840,5840,0
|
|
20230816,191100,533043570,5840,5840,5840,5840,0
|
|
20230816,191000,533043570,5840,5840,5840,5840,0
|
|
20230816,190900,533043570,5840,5840,5840,5840,0
|
|
20230816,190800,533043570,5840,5840,5840,5840,0
|
|
20230816,190700,533043570,5840,5840,5840,5840,0
|
|
20230816,190600,533043570,5840,5840,5840,5840,0
|
|
20230816,190500,533043570,5840,5840,5840,5840,0
|
|
20230816,190400,533043570,5840,5840,5840,5840,0
|
|
20230816,190300,533043570,5840,5840,5840,5840,0
|
|
20230816,190200,533043570,5840,5840,5840,5840,0
|
|
20230816,190100,533043570,5840,5840,5840,5840,0
|
|
20230816,190000,533043570,5840,5840,5840,5840,0
|
|
20230816,185900,533043570,5840,5840,5840,5840,0
|
|
20230816,185800,533043570,5840,5840,5840,5840,0
|
|
20230816,185700,533043570,5840,5840,5840,5840,0
|
|
20230816,185600,533043570,5840,5840,5840,5840,0
|
|
20230816,185500,533043570,5840,5840,5840,5840,0
|
|
20230816,185400,533043570,5840,5840,5840,5840,0
|
|
20230816,185300,533043570,5840,5840,5840,5840,0
|
|
20230816,185200,533043570,5840,5840,5840,5840,0
|
|
20230816,185100,533043570,5840,5840,5840,5840,0
|
|
20230816,185000,533043570,5840,5840,5840,5840,0
|
|
20230816,184900,533043570,5840,5840,5840,5840,0
|
|
20230816,184800,533043570,5840,5840,5840,5840,0
|
|
20230816,184700,533043570,5840,5840,5840,5840,0
|
|
20230816,184600,533043570,5840,5840,5840,5840,3135
|
|
20230816,184500,533043570,5840,5840,5840,5840,0
|
|
20230816,184400,533043570,5840,5840,5840,5840,0
|
|
20230816,184300,533043570,5840,5840,5840,5840,0
|
|
20230816,184200,533043570,5840,5840,5840,5840,0
|
|
20230816,184100,533043570,5840,5840,5840,5840,0
|
|
20230816,184000,533043570,5840,5840,5840,5840,0
|
|
20230816,183900,533043570,5840,5840,5840,5840,0
|
|
20230816,183800,533043570,5840,5840,5840,5840,0
|
|
20230816,183700,533043570,5840,5840,5840,5840,0
|
|
20230816,183600,533043570,5840,5840,5840,5840,0
|
|
20230816,183500,533043570,5840,5840,5840,5840,0
|
|
20230816,183400,533043570,5840,5840,5840,5840,0
|
|
20230816,183300,533043570,5840,5840,5840,5840,0
|
|
20230816,183200,533043570,5840,5840,5840,5840,0
|
|
20230816,183100,533043570,5840,5840,5840,5840,0
|
|
20230816,183000,533043570,5840,5840,5840,5840,0
|
|
20230816,182900,533043570,5840,5840,5840,5840,0
|
|
20230816,182800,533043570,5840,5840,5840,5840,0
|
|
20230816,182700,533043570,5840,5840,5840,5840,0
|
|
20230816,182600,533043570,5840,5840,5840,5840,0
|
|
20230816,182500,533043570,5840,5840,5840,5840,0
|
|
20230816,182400,533043570,5840,5840,5840,5840,0
|
|
20230816,182300,533043570,5840,5840,5840,5840,0
|
|
20230816,182200,533043570,5840,5840,5840,5840,0
|
|
20230816,182100,533043570,5840,5840,5840,5840,0
|
|
20230816,182000,533043570,5840,5840,5840,5840,0
|
|
20230816,181900,533043570,5840,5840,5840,5840,0
|
|
20230816,181800,533043570,5840,5840,5840,5840,0
|
|
20230816,181700,533043570,5840,5840,5840,5840,0
|
|
20230816,181600,533043570,5840,5840,5840,5840,3135
|
|
20230816,181500,533043570,5840,5840,5840,5840,0
|
|
20230816,181400,533043570,5840,5840,5840,5840,0
|
|
20230816,181300,533043570,5840,5840,5840,5840,0
|
|
20230816,181200,533043570,5840,5840,5840,5840,0
|
|
20230816,181100,533043570,5840,5840,5840,5840,0
|
|
20230816,181000,533043570,5840,5840,5840,5840,0
|
|
20230816,180900,533043570,5840,5840,5840,5840,0
|
|
20230816,180800,533043570,5840,5840,5840,5840,0
|
|
20230816,180700,533043570,5840,5840,5840,5840,0
|
|
20230816,180600,533043570,5840,5840,5840,5840,0
|
|
20230816,180500,533043570,5840,5840,5840,5840,0
|
|
20230816,180400,533043570,5840,5840,5840,5840,0
|
|
20230816,180300,533043570,5840,5840,5840,5840,0
|
|
20230816,180200,533043570,5840,5840,5840,5840,0
|
|
20230816,180100,533043570,5840,5840,5840,5840,0
|
|
20230816,180000,533043570,5840,5840,5840,5840,0
|
|
20230816,175900,533043570,5840,5840,5840,5840,0
|
|
20230816,175800,533043570,5840,5840,5840,5840,0
|
|
20230816,175700,533043570,5840,5840,5840,5840,0
|
|
20230816,175600,533043570,5840,5840,5840,5840,0
|
|
20230816,175500,533043570,5840,5840,5840,5840,0
|
|
20230816,175400,533043570,5840,5840,5840,5840,0
|
|
20230816,175300,533043570,5840,5840,5840,5840,0
|
|
20230816,175200,533043570,5840,5840,5840,5840,0
|
|
20230816,175100,533043570,5840,5840,5840,5840,0
|
|
20230816,175000,533043570,5840,5840,5840,5840,0
|
|
20230816,174900,533043570,5840,5840,5840,5840,0
|
|
20230816,174800,533043570,5840,5840,5840,5840,0
|
|
20230816,174700,533043570,5840,5840,5840,5840,0
|
|
20230816,174600,533043570,5840,5840,5840,5840,3135
|
|
20230816,174500,533043570,5840,5840,5840,5840,0
|
|
20230816,174400,533043570,5840,5840,5840,5840,0
|
|
20230816,174300,533043570,5840,5840,5840,5840,0
|
|
20230816,174200,533043570,5840,5840,5840,5840,0
|
|
20230816,174100,533043570,5840,5840,5840,5840,0
|
|
20230816,174000,533043570,5840,5840,5840,5840,0
|
|
20230816,173900,533043570,5840,5840,5840,5840,0
|
|
20230816,173800,533043570,5840,5840,5840,5840,0
|
|
20230816,173700,533043570,5840,5840,5840,5840,0
|
|
20230816,173600,533043570,5840,5840,5840,5840,0
|
|
20230816,173500,533043570,5840,5840,5840,5840,0
|
|
20230816,173400,533043570,5840,5840,5840,5840,0
|
|
20230816,173300,533043570,5840,5840,5840,5840,0
|
|
20230816,173200,533043570,5840,5840,5840,5840,0
|
|
20230816,173100,533043570,5840,5840,5840,5840,0
|
|
20230816,173000,533043570,5840,5840,5840,5840,0
|
|
20230816,172900,533043570,5840,5840,5840,5840,0
|
|
20230816,172800,533043570,5840,5840,5840,5840,0
|
|
20230816,172700,533043570,5840,5840,5840,5840,0
|
|
20230816,172600,533043570,5840,5840,5840,5840,0
|
|
20230816,172500,533043570,5840,5840,5840,5840,0
|
|
20230816,172400,533043570,5840,5840,5840,5840,0
|
|
20230816,172300,533043570,5840,5840,5840,5840,0
|
|
20230816,172200,533043570,5840,5840,5840,5840,0
|
|
20230816,172100,533043570,5840,5840,5840,5840,0
|
|
20230816,172000,533043570,5840,5840,5840,5840,0
|
|
20230816,171900,533043570,5840,5840,5840,5840,0
|
|
20230816,171800,533043570,5840,5840,5840,5840,0
|
|
20230816,171700,533043570,5840,5840,5840,5840,0
|
|
20230816,171600,533043570,5840,5840,5840,5840,3135
|
|
20230816,171500,533043570,5840,5840,5840,5840,0
|
|
20230816,171400,533043570,5840,5840,5840,5840,0
|
|
20230816,171300,533043570,5840,5840,5840,5840,0
|
|
20230816,171200,533043570,5840,5840,5840,5840,0
|
|
20230816,171100,533043570,5840,5840,5840,5840,0
|
|
20230816,171000,533043570,5840,5840,5840,5840,0
|
|
20230816,170900,533043570,5840,5840,5840,5840,0
|
|
20230816,170800,533043570,5840,5840,5840,5840,0
|
|
20230816,170700,533043570,5840,5840,5840,5840,0
|
|
20230816,170600,533043570,5840,5840,5840,5840,0
|
|
20230816,170500,533043570,5840,5840,5840,5840,0
|
|
20230816,170400,533043570,5840,5840,5840,5840,0
|
|
20230816,170300,533043570,5840,5840,5840,5840,0
|
|
20230816,170200,533043570,5840,5840,5840,5840,0
|
|
20230816,170100,533043570,5840,5840,5840,5840,0
|
|
20230816,170000,533043570,5840,5840,5840,5840,0
|
|
20230816,165900,533043570,5840,5840,5840,5840,0
|
|
20230816,165800,533043570,5840,5840,5840,5840,0
|
|
20230816,165700,533043570,5840,5840,5840,5840,0
|
|
20230816,165600,533043570,5840,5840,5840,5840,0
|
|
20230816,165500,533043570,5840,5840,5840,5840,0
|
|
20230816,165400,533043570,5840,5840,5840,5840,0
|
|
20230816,165300,533043570,5840,5840,5840,5840,0
|
|
20230816,165200,533043570,5840,5840,5840,5840,0
|
|
20230816,165100,533043570,5840,5840,5840,5840,0
|
|
20230816,165000,533043570,5840,5840,5840,5840,0
|
|
20230816,164900,533043570,5840,5840,5840,5840,0
|
|
20230816,164800,533043570,5840,5840,5840,5840,0
|
|
20230816,164700,533043570,5840,5840,5840,5840,0
|
|
20230816,164600,533043570,5840,5840,5840,5840,3135
|
|
20230816,164500,533043570,5840,5840,5840,5840,0
|
|
20230816,164400,533043570,5840,5840,5840,5840,0
|
|
20230816,164300,533043570,5840,5840,5840,5840,0
|
|
20230816,164200,533043570,5840,5840,5840,5840,0
|
|
20230816,164100,533043570,5840,5840,5840,5840,0
|
|
20230816,164000,533043570,5840,5840,5840,5840,0
|
|
20230816,163900,533043570,5840,5840,5840,5840,0
|
|
20230816,163800,533043570,5840,5840,5840,5840,0
|
|
20230816,163700,533043570,5840,5840,5840,5840,0
|
|
20230816,163600,533043570,5840,5840,5840,5840,0
|
|
20230816,163500,533043570,5840,5840,5840,5840,0
|
|
20230816,163400,533043570,5840,5840,5840,5840,0
|
|
20230816,163300,533043570,5840,5840,5840,5840,0
|
|
20230816,163200,533043570,5840,5840,5840,5840,0
|
|
20230816,163100,533043570,5840,5840,5840,5840,0
|
|
20230816,163000,533043570,5840,5840,5840,5840,0
|
|
20230816,162900,533043570,5840,5840,5840,5840,0
|
|
20230816,162800,533043570,5840,5840,5840,5840,0
|
|
20230816,162700,533043570,5840,5840,5840,5840,0
|
|
20230816,162600,533043570,5840,5840,5840,5840,0
|
|
20230816,162500,533043570,5840,5840,5840,5840,0
|
|
20230816,162400,533043570,5840,5840,5840,5840,0
|
|
20230816,162300,533043570,5840,5840,5840,5840,0
|
|
20230816,162200,533043570,5840,5840,5840,5840,0
|
|
20230816,162100,533043570,5840,5840,5840,5840,0
|
|
20230816,162000,533043570,5840,5840,5840,5840,0
|
|
20230816,161900,533043570,5840,5840,5840,5840,0
|
|
20230816,161800,533043570,5840,5840,5840,5840,0
|
|
20230816,161700,533043570,5840,5840,5840,5840,0
|
|
20230816,161600,533043570,5840,5840,5840,5840,3135
|
|
20230816,161500,533043570,5840,5840,5840,5840,0
|
|
20230816,161400,533043570,5840,5840,5840,5840,0
|
|
20230816,161300,533043570,5840,5840,5840,5840,0
|
|
20230816,161200,533043570,5840,5840,5840,5840,0
|
|
20230816,161100,533043570,5840,5840,5840,5840,0
|
|
20230816,161000,533043570,5840,5840,5840,5840,0
|
|
20230816,160900,533043570,5840,5840,5840,5840,0
|
|
20230816,160800,533043570,5840,5840,5840,5840,0
|
|
20230816,160700,533043570,5840,5840,5840,5840,0
|
|
20230816,160600,533043570,5840,5840,5840,5840,0
|
|
20230816,160500,533043570,5840,5840,5840,5840,0
|
|
20230816,160400,533043570,5840,5840,5840,5840,0
|
|
20230816,160300,533043570,5840,5840,5840,5840,0
|
|
20230816,160200,533043570,5840,5840,5840,5840,0
|
|
20230816,160100,533043570,5840,5840,5840,5840,0
|
|
20230816,160000,533043570,5840,5840,5840,5840,0
|
|
20230816,155900,533043570,5840,5840,5840,5840,0
|
|
20230816,155800,533043570,5840,5840,5840,5840,0
|
|
20230816,155700,533043570,5840,5840,5840,5840,0
|
|
20230816,155600,533043570,5840,5840,5840,5840,0
|
|
20230816,155500,533043570,5840,5840,5840,5840,0
|
|
20230816,155400,533043570,5840,5840,5840,5840,0
|
|
20230816,155300,533043570,5840,5840,5840,5840,0
|
|
20230816,155200,533043570,5840,5840,5840,5840,0
|
|
20230816,155100,533043570,5840,5840,5840,5840,0
|
|
20230816,155000,533043570,5840,5840,5840,5840,0
|
|
20230816,154900,533043570,5840,5840,5840,5840,0
|
|
20230816,154800,533043570,5840,5840,5840,5840,0
|
|
20230816,154700,533043570,5840,5840,5840,5840,0
|
|
20230816,154600,533043570,5840,5840,5840,5840,3135
|
|
20230816,154500,533043570,5840,5840,5840,5840,0
|
|
20230816,154400,533043570,5840,5840,5840,5840,0
|
|
20230816,154300,533043570,5840,5840,5840,5840,0
|
|
20230816,154200,533043570,5840,5840,5840,5840,0
|
|
20230816,154100,533043570,5840,5840,5840,5840,0
|
|
20230816,154000,533043570,5840,5840,5840,5840,0
|
|
20230816,153900,533043570,5840,5840,5840,5840,0
|
|
20230816,153800,533043570,5840,5840,5840,5840,0
|
|
20230816,153700,533043570,5840,5840,5840,5840,0
|
|
20230816,153600,533043570,5840,5840,5840,5840,0
|
|
20230816,153500,533043570,5840,5840,5840,5840,0
|
|
20230816,153400,533043570,5840,5840,5840,5840,0
|
|
20230816,153300,533043570,5840,5840,5840,5840,0
|
|
20230816,153200,533043570,5840,5840,5840,5840,0
|
|
20230816,153100,533043570,5840,5840,5840,5840,0
|
|
20230816,153000,533043570,5840,5840,5840,5840,3135
|
|
20230816,152900,514735170,5900,5900,5900,5900,0
|
|
20230816,152800,514735170,5900,5900,5900,5900,0
|
|
20230816,152700,514735170,5900,5900,5900,5900,0
|
|
20230816,152600,514735170,5900,5900,5900,5900,0
|
|
20230816,152500,514735170,5900,5900,5900,5900,0
|
|
20230816,152400,514735170,5900,5900,5900,5900,0
|
|
20230816,152300,514735170,5900,5900,5900,5900,0
|
|
20230816,152200,514735170,5900,5900,5900,5900,0
|
|
20230816,152100,514735170,5900,5900,5900,5900,0
|
|
20230816,152000,514735170,5900,5900,5900,5900,0
|
|
20230816,151900,514735170,5900,5900,5900,5900,80
|
|
20230816,151800,514263170,5910,5930,5930,5910,190
|
|
20230816,151700,513136910,5930,5930,5930,5930,4
|
|
20230816,151600,513113190,5940,5900,5940,5900,2002
|
|
20230816,151500,501231820,5910,5900,5910,5900,187
|
|
20230816,151400,500126830,5900,5900,5900,5900,112
|
|
20230816,151300,499466030,5890,5890,5890,5890,4
|
|
20230816,151200,499442470,5890,5890,5890,5890,18
|
|
20230816,151100,499336450,5890,5890,5890,5890,100
|
|
20230816,151000,498747450,5890,5890,5890,5890,6
|
|
20230816,150900,498712110,5900,5900,5900,5900,56
|
|
20230816,150800,498381710,5900,5900,5900,5900,104
|
|
20230816,150700,497768110,5900,5900,5900,5900,295
|
|
20230816,150600,496027610,5900,5900,5900,5900,0
|
|
20230816,150500,496027610,5900,5900,5900,5900,1
|
|
20230816,150400,496021710,5910,5900,5910,5900,21
|
|
20230816,150300,495897710,5910,5910,5910,5910,19
|
|
20230816,150200,495785420,5900,5880,5910,5880,283
|
|
20230816,150100,494120850,5880,5910,5910,5880,130
|
|
20230816,150000,493354950,5910,5870,5950,5870,1451
|
|
20230816,145900,484806160,5870,5920,5920,5870,1267
|
|
20230816,145800,477345220,5950,5940,5950,5920,642
|
|
20230816,145700,473533640,5900,5910,5950,5870,9933
|
|
20230816,145600,414526920,5920,5920,5920,5920,0
|
|
20230816,145500,414526920,5920,5920,5920,5920,100
|
|
20230816,145400,413934920,5910,5910,5910,5910,0
|
|
20230816,145300,413934920,5910,5900,5910,5900,3195
|
|
20230816,145200,395078140,5900,5910,5910,5900,2092
|
|
20230816,145100,382733960,5910,5930,5930,5910,3977
|
|
20230816,145000,359177420,5930,5930,5930,5930,0
|
|
20230816,144900,359177420,5930,5930,5930,5930,0
|
|
20230816,144800,359177420,5930,5930,5930,5930,0
|
|
20230816,144700,359177420,5930,5960,5960,5930,5273
|
|
20230816,144600,327845830,5970,5970,5970,5970,40
|
|
20230816,144500,327607030,5980,5980,5980,5980,4
|
|
20230816,144400,327583110,5980,5970,5980,5970,663
|
|
20230816,144300,323624980,5980,5980,5980,5980,1
|
|
20230816,144200,323619000,5950,5950,5950,5950,0
|
|
20230816,144100,323619000,5950,5960,5960,5950,420
|
|
20230816,144000,321118500,5960,5960,5960,5960,0
|
|
20230816,143900,321118500,5960,5960,5960,5960,8
|
|
20230816,143800,321070820,5960,5960,5960,5960,1
|
|
20230816,143700,321064860,5960,5960,5960,5960,233
|
|
20230816,143600,319676180,5980,5980,5980,5980,0
|
|
20230816,143500,319676180,5980,5980,5980,5980,0
|
|
20230816,143400,319676180,5980,5980,5980,5980,10
|
|
20230816,143300,319616380,5980,5980,5980,5980,4
|
|
20230816,143200,319592460,5990,5990,5990,5990,45
|
|
20230816,143100,319322910,5990,5990,5990,5990,0
|
|
20230816,143000,319322910,5990,5990,5990,5990,0
|
|
20230816,142900,319322910,5990,5990,5990,5990,0
|
|
20230816,142800,319322910,5990,5990,5990,5990,0
|
|
20230816,142700,319322910,5990,5960,5990,5960,13
|
|
20230816,142600,319245220,5960,5960,5960,5960,0
|
|
20230816,142500,319245220,5960,5960,5960,5960,694
|
|
20230816,142400,315108980,5970,5990,5990,5970,1820
|
|
20230816,142300,304224490,6010,6000,6010,6000,21
|
|
20230816,142200,304098380,5990,5990,5990,5990,0
|
|
20230816,142100,304098380,5990,5990,5990,5990,10
|
|
20230816,142000,304038480,6020,6020,6020,6020,0
|
|
20230816,141900,304038480,6020,6020,6020,6020,0
|
|
20230816,141800,304038480,6020,6020,6020,6020,0
|
|
20230816,141700,304038480,6020,6020,6020,6020,0
|
|
20230816,141600,304038480,6020,6020,6020,6020,0
|
|
20230816,141500,304038480,6020,6020,6020,6020,0
|
|
20230816,141400,304038480,6020,6020,6020,6020,0
|
|
20230816,141300,304038480,6020,6020,6020,6020,0
|
|
20230816,141200,304038480,6020,6020,6020,6020,0
|
|
20230816,141100,304038480,6020,6020,6020,6020,1
|
|
20230816,141000,304032460,5980,5980,5980,5980,0
|
|
20230816,140900,304032460,5980,5980,5980,5980,0
|
|
20230816,140800,304032460,5980,5990,5990,5980,500
|
|
20230816,140700,301040410,6000,6000,6000,6000,0
|
|
20230816,140600,301040410,6000,6000,6000,6000,0
|
|
20230816,140500,301040410,6000,6000,6000,6000,300
|
|
20230816,140400,299240410,6000,6000,6000,6000,0
|
|
20230816,140300,299240410,6000,6000,6000,6000,0
|
|
20230816,140200,299240410,6000,6000,6000,6000,11
|
|
20230816,140100,299174410,5980,5980,5980,5980,80
|
|
20230816,140000,298696010,6000,6000,6000,6000,10
|
|
20230816,135900,298636010,6000,6000,6000,6000,0
|
|
20230816,135800,298636010,6000,6000,6000,6000,0
|
|
20230816,135700,298636010,6000,6000,6000,6000,0
|
|
20230816,135600,298636010,6000,6000,6000,6000,0
|
|
20230816,135500,298636010,6000,6000,6000,6000,0
|
|
20230816,135400,298636010,6000,5990,6000,5990,1206
|
|
20230816,135300,291412020,6000,6000,6000,6000,1000
|
|
20230816,135200,285412020,6000,6000,6000,6000,284
|
|
20230816,135100,283708020,6010,6010,6010,6010,0
|
|
20230816,135000,283708020,6010,6010,6010,6010,8
|
|
20230816,134900,283659940,6000,6000,6000,6000,1000
|
|
20230816,134800,277659940,6020,6020,6020,6020,2
|
|
20230816,134700,277647900,6010,6010,6010,6010,3
|
|
20230816,134600,277629870,6010,6010,6010,6010,14
|
|
20230816,134500,277545730,6020,6010,6020,6010,6
|
|
20230816,134400,277509640,6020,6020,6020,6020,100
|
|
20230816,134300,276907640,6020,6020,6020,6020,0
|
|
20230816,134200,276907640,6020,6020,6020,6020,0
|
|
20230816,134100,276907640,6020,6020,6020,6020,0
|
|
20230816,134000,276907640,6020,6020,6020,6020,0
|
|
20230816,133900,276907640,6020,6020,6020,6020,0
|
|
20230816,133800,276907640,6020,6020,6020,6020,0
|
|
20230816,133700,276907640,6020,6010,6020,6000,2008
|
|
20230816,133600,264824580,6010,6000,6010,6000,172
|
|
20230816,133500,263792570,6000,6000,6000,6000,0
|
|
20230816,133400,263792570,6000,6000,6000,6000,0
|
|
20230816,133300,263792570,6000,6000,6000,6000,0
|
|
20230816,133200,263792570,6000,6000,6000,6000,8
|
|
20230816,133100,263744570,6000,6010,6010,6000,8
|
|
20230816,133000,263696520,6000,6000,6000,6000,89
|
|
20230816,132900,263162520,6000,6000,6000,6000,0
|
|
20230816,132800,263162520,6000,6000,6000,6000,0
|
|
20230816,132700,263162520,6000,6000,6000,6000,0
|
|
20230816,132600,263162520,6000,6000,6000,6000,11
|
|
20230816,132500,263096520,6000,6000,6000,6000,6
|
|
20230816,132400,263060520,6000,6000,6000,6000,1
|
|
20230816,132300,263054520,6000,6000,6000,6000,194
|
|
20230816,132200,261890520,6000,6000,6000,6000,208
|
|
20230816,132100,260642520,6000,6000,6000,6000,9
|
|
20230816,132000,260588520,6010,6010,6010,6010,0
|
|
20230816,131900,260588520,6010,6000,6010,6000,335
|
|
20230816,131800,258578510,6000,6000,6000,6000,16
|
|
20230816,131700,258482510,6000,6000,6000,6000,16
|
|
20230816,131600,258386510,6000,5990,6000,5990,212
|
|
20230816,131500,257114850,5980,5980,5980,5980,4
|
|
20230816,131400,257090930,5980,5980,5980,5980,0
|
|
20230816,131300,257090930,5980,5980,5980,5980,16
|
|
20230816,131200,256995250,5990,5990,5990,5990,22
|
|
20230816,131100,256863470,5990,5990,5990,5990,0
|
|
20230816,131000,256863470,5990,5990,5990,5990,0
|
|
20230816,130900,256863470,5990,5990,5990,5990,176
|
|
20230816,130800,255809230,6000,6000,6000,6000,10
|
|
20230816,130700,255749230,6000,6000,6000,6000,11
|
|
20230816,130600,255683230,5990,5990,5990,5990,0
|
|
20230816,130500,255683230,5990,5990,5990,5990,0
|
|
20230816,130400,255683230,5990,5990,5990,5990,564
|
|
20230816,130300,252304870,6000,6000,6000,6000,0
|
|
20230816,130200,252304870,6000,6000,6000,6000,0
|
|
20230816,130100,252304870,6000,6000,6000,6000,0
|
|
20230816,130000,252304870,6000,6010,6010,6000,436
|
|
20230816,125900,249688860,6000,6010,6010,6000,150
|
|
20230816,125800,248787880,6020,6020,6020,6020,1
|
|
20230816,125700,248781860,6010,6010,6010,6010,162
|
|
20230816,125600,247808240,6010,6010,6010,6010,11
|
|
20230816,125500,247742130,6010,6010,6010,6010,0
|
|
20230816,125400,247742130,6010,6010,6010,6010,0
|
|
20230816,125300,247742130,6010,6000,6010,6000,1411
|
|
20230816,125200,239275130,6010,6010,6010,6010,801
|
|
20230816,125100,234461120,6020,6020,6020,6020,1
|
|
20230816,125000,234455100,6010,6010,6010,6010,10
|
|
20230816,124900,234395000,6020,6020,6020,6020,0
|
|
20230816,124800,234395000,6020,6020,6020,6020,0
|
|
20230816,124700,234395000,6020,6020,6020,6020,0
|
|
20230816,124600,234395000,6020,6020,6020,6020,0
|
|
20230816,124500,234395000,6020,6020,6020,6020,7
|
|
20230816,124400,234352860,6020,6020,6020,6020,0
|
|
20230816,124300,234352860,6020,6020,6020,6020,0
|
|
20230816,124200,234352860,6020,6020,6020,6020,424
|
|
20230816,124100,231800380,6020,6020,6020,6020,0
|
|
20230816,124000,231800380,6020,6020,6020,6020,0
|
|
20230816,123900,231800380,6020,6030,6030,6020,116
|
|
20230816,123800,231102040,6030,6030,6030,6030,4
|
|
20230816,123700,231077920,6030,6030,6030,6030,2
|
|
20230816,123600,231065860,6030,6030,6030,6030,9
|
|
20230816,123500,231011590,6030,6030,6030,6030,0
|
|
20230816,123400,231011590,6030,6030,6030,6030,0
|
|
20230816,123300,231011590,6030,6030,6030,6030,20
|
|
20230816,123200,230890990,6020,6020,6020,6020,0
|
|
20230816,123100,230890990,6020,6020,6020,6020,47
|
|
20230816,123000,230608050,6020,6020,6020,6020,100
|
|
20230816,122900,230006050,6020,6020,6020,6020,0
|
|
20230816,122800,230006050,6020,6020,6020,6020,0
|
|
20230816,122700,230006050,6020,6020,6020,6020,10
|
|
20230816,122600,229945850,6020,6020,6020,6020,70
|
|
20230816,122500,229524450,6030,6030,6030,6030,0
|
|
20230816,122400,229524450,6030,6030,6030,6030,10
|
|
20230816,122300,229464150,6040,6040,6040,6040,0
|
|
20230816,122200,229464150,6040,6040,6040,6040,0
|
|
20230816,122100,229464150,6040,6040,6040,6040,0
|
|
20230816,122000,229464150,6040,6040,6040,6040,0
|
|
20230816,121900,229464150,6040,6040,6040,6040,0
|
|
20230816,121800,229464150,6040,6040,6040,6040,1
|
|
20230816,121700,229458110,6010,6010,6010,6010,43
|
|
20230816,121600,229199680,6000,6010,6010,6000,1500
|
|
20230816,121500,220197120,6000,6000,6000,6000,0
|
|
20230816,121400,220197120,6000,6030,6030,6000,2300
|
|
20230816,121300,206363340,6050,6050,6050,6050,0
|
|
20230816,121200,206363340,6050,6050,6050,6050,0
|
|
20230816,121100,206363340,6050,6050,6050,6050,0
|
|
20230816,121000,206363340,6050,6050,6050,6050,3
|
|
20230816,120900,206345190,6030,6040,6040,6030,67
|
|
20230816,120800,205940900,6050,6050,6050,6050,0
|
|
20230816,120700,205940900,6050,6050,6050,6050,101
|
|
20230816,120600,205329850,6050,6050,6050,6050,11
|
|
20230816,120500,205263300,6040,6040,6040,6040,0
|
|
20230816,120400,205263300,6040,6040,6040,6040,0
|
|
20230816,120300,205263300,6040,6040,6040,6040,0
|
|
20230816,120200,205263300,6040,6040,6040,6040,0
|
|
20230816,120100,205263300,6040,6040,6040,6040,50
|
|
20230816,120000,204961300,6050,6050,6050,6050,0
|
|
20230816,115900,204961300,6050,6050,6050,6050,0
|
|
20230816,115800,204961300,6050,6050,6050,6050,0
|
|
20230816,115700,204961300,6050,6050,6050,6050,0
|
|
20230816,115600,204961300,6050,6050,6050,6050,2
|
|
20230816,115500,204949200,6050,6050,6050,6050,0
|
|
20230816,115400,204949200,6050,6050,6050,6050,0
|
|
20230816,115300,204949200,6050,6050,6050,6050,0
|
|
20230816,115200,204949200,6050,6050,6050,6050,100
|
|
20230816,115100,204344200,6050,6050,6050,6050,16
|
|
20230816,115000,204247400,6050,6040,6050,6040,7
|
|
20230816,114900,204205090,6040,6040,6040,6040,100
|
|
20230816,114800,203601090,6040,6050,6050,6040,366
|
|
20230816,114700,201390420,6050,6050,6050,6050,0
|
|
20230816,114600,201390420,6050,6050,6050,6050,2
|
|
20230816,114500,201378320,6080,6080,6080,6080,9
|
|
20230816,114400,201323600,6080,6080,6080,6080,0
|
|
20230816,114300,201323600,6080,6080,6080,6080,0
|
|
20230816,114200,201323600,6080,6080,6080,6080,0
|
|
20230816,114100,201323600,6080,6080,6080,6080,0
|
|
20230816,114000,201323600,6080,6080,6080,6080,6
|
|
20230816,113900,201287120,6080,6080,6080,6080,9
|
|
20230816,113800,201232400,6080,6080,6080,6080,0
|
|
20230816,113700,201232400,6080,6040,6080,6040,1001
|
|
20230816,113600,195186320,6090,6080,6090,6040,6001
|
|
20230816,113500,158888180,6100,6100,6100,6100,14
|
|
20230816,113400,158802780,6100,6100,6100,6100,10
|
|
20230816,113300,158741780,6100,6100,6100,6100,0
|
|
20230816,113200,158741780,6100,6100,6100,6100,0
|
|
20230816,113100,158741780,6100,6100,6100,6100,0
|
|
20230816,113000,158741780,6100,6100,6100,6100,0
|
|
20230816,112900,158741780,6100,6100,6100,6100,1
|
|
20230816,112800,158735680,6090,6090,6090,6090,560
|
|
20230816,112700,155325280,6090,6100,6100,6090,619
|
|
20230816,112600,151555470,6130,6130,6130,6130,0
|
|
20230816,112500,151555470,6130,6130,6130,6130,0
|
|
20230816,112400,151555470,6130,6130,6130,6130,0
|
|
20230816,112300,151555470,6130,6130,6130,6130,0
|
|
20230816,112200,151555470,6130,6130,6130,6130,0
|
|
20230816,112100,151555470,6130,6130,6130,6130,0
|
|
20230816,112000,151555470,6130,6130,6130,6130,0
|
|
20230816,111900,151555470,6130,6130,6130,6130,0
|
|
20230816,111800,151555470,6130,6130,6130,6130,0
|
|
20230816,111700,151555470,6130,6130,6130,6130,0
|
|
20230816,111600,151555470,6130,6130,6130,6130,0
|
|
20230816,111500,151555470,6130,6130,6130,6130,0
|
|
20230816,111400,151555470,6130,6130,6130,6130,0
|
|
20230816,111300,151555470,6130,6130,6130,6130,0
|
|
20230816,111200,151555470,6130,6130,6130,6130,0
|
|
20230816,111100,151555470,6130,6130,6130,6130,0
|
|
20230816,111000,151555470,6130,6090,6130,6090,83
|
|
20230816,110900,151049800,6100,6100,6100,6090,34
|
|
20230816,110800,150842410,6140,6140,6140,6140,0
|
|
20230816,110700,150842410,6140,6140,6140,6140,0
|
|
20230816,110600,150842410,6140,6140,6140,6140,0
|
|
20230816,110500,150842410,6140,6140,6140,6140,0
|
|
20230816,110400,150842410,6140,6140,6140,6140,0
|
|
20230816,110300,150842410,6140,6140,6140,6140,0
|
|
20230816,110200,150842410,6140,6140,6140,6140,0
|
|
20230816,110100,150842410,6140,6140,6140,6140,0
|
|
20230816,110000,150842410,6140,6140,6140,6140,0
|
|
20230816,105900,150842410,6140,6140,6140,6140,3
|
|
20230816,105800,150823990,6100,6110,6110,6100,165
|
|
20230816,105700,149817410,6150,6150,6150,6150,0
|
|
20230816,105600,149817410,6150,6150,6150,6150,0
|
|
20230816,105500,149817410,6150,6150,6150,6150,0
|
|
20230816,105400,149817410,6150,6150,6150,6150,0
|
|
20230816,105300,149817410,6150,6150,6150,6150,0
|
|
20230816,105200,149817410,6150,6150,6150,6150,0
|
|
20230816,105100,149817410,6150,6150,6150,6150,0
|
|
20230816,105000,149817410,6150,6150,6150,6150,0
|
|
20230816,104900,149817410,6150,6150,6150,6150,0
|
|
20230816,104800,149817410,6150,6150,6150,6150,0
|
|
20230816,104700,149817410,6150,6150,6150,6150,0
|
|
20230816,104600,149817410,6150,6150,6150,6150,0
|
|
20230816,104500,149817410,6150,6150,6150,6150,0
|
|
20230816,104400,149817410,6150,6150,6150,6150,1
|
|
20230816,104300,149811260,6120,6120,6120,6120,0
|
|
20230816,104200,149811260,6120,6120,6120,6120,0
|
|
20230816,104100,149811260,6120,6120,6120,6120,0
|
|
20230816,104000,149811260,6120,6120,6120,6120,0
|
|
20230816,103900,149811260,6120,6120,6120,6120,0
|
|
20230816,103800,149811260,6120,6120,6120,6120,0
|
|
20230816,103700,149811260,6120,6120,6120,6120,0
|
|
20230816,103600,149811260,6120,6130,6140,6120,107
|
|
20230816,103500,149154870,6130,6130,6130,6130,408
|
|
20230816,103400,146653830,6120,6120,6120,6120,10
|
|
20230816,103300,146592630,6110,6080,6110,6080,352
|
|
20230816,103200,144442210,6070,6070,6070,6070,0
|
|
20230816,103100,144442210,6070,6070,6070,6070,0
|
|
20230816,103000,144442210,6070,6070,6070,6070,0
|
|
20230816,102900,144442210,6070,6070,6070,6070,0
|
|
20230816,102800,144442210,6070,6070,6070,6070,0
|
|
20230816,102700,144442210,6070,6070,6070,6070,230
|
|
20230816,102600,143046110,6070,6070,6070,6070,0
|
|
20230816,102500,143046110,6070,6070,6070,6070,428
|
|
20230816,102400,140448150,6050,6050,6050,6050,0
|
|
20230816,102300,140448150,6050,6050,6050,6050,0
|
|
20230816,102200,140448150,6050,6070,6070,6050,609
|
|
20230816,102100,136758270,6070,6070,6080,6070,306
|
|
20230816,102000,134900230,6080,6080,6080,6080,0
|
|
20230816,101900,134900230,6080,6080,6080,6080,271
|
|
20230816,101800,133252550,6080,6080,6080,6080,0
|
|
20230816,101700,133252550,6080,6090,6090,6080,631
|
|
20230816,101600,129410010,6100,6100,6100,6100,547
|
|
20230816,101500,126073310,6110,6120,6120,6110,7
|
|
20230816,101400,126030520,6110,6110,6110,6110,223
|
|
20230816,101300,124667990,6110,6110,6110,6110,1
|
|
20230816,101200,124661880,6110,6120,6120,6110,19
|
|
20230816,101100,124545760,6120,6120,6120,6120,11
|
|
20230816,101000,124478440,6110,6100,6110,6100,31
|
|
20230816,100900,124289100,6110,6110,6110,6110,200
|
|
20230816,100800,123067100,6110,6110,6110,6110,0
|
|
20230816,100700,123067100,6110,6110,6110,6110,1081
|
|
20230816,100600,116462190,6110,6110,6110,6110,81
|
|
20230816,100500,115967280,6110,6110,6110,6110,0
|
|
20230816,100400,115967280,6110,6110,6110,6110,0
|
|
20230816,100300,115967280,6110,6110,6110,6110,0
|
|
20230816,100200,115967280,6110,6090,6110,6090,270
|
|
20230816,100100,114318600,6100,6100,6100,6100,0
|
|
20230816,100000,114318600,6100,6120,6120,6100,4778
|
|
20230816,095900,85133010,6120,6120,6120,6120,0
|
|
20230816,095800,85133010,6120,6120,6120,6120,950
|
|
20230816,095700,79319010,6130,6130,6130,6130,0
|
|
20230816,095600,79319010,6130,6130,6130,6130,0
|
|
20230816,095500,79319010,6130,6130,6130,6130,1015
|
|
20230816,095400,73097060,6130,6130,6130,6130,50
|
|
20230816,095300,72790560,6140,6140,6140,6140,62
|
|
20230816,095200,72409880,6150,6150,6150,6150,0
|
|
20230816,095100,72409880,6150,6150,6150,6150,444
|
|
20230816,095000,69679280,6150,6150,6150,6150,0
|
|
20230816,094900,69679280,6150,6150,6150,6150,0
|
|
20230816,094800,69679280,6150,6150,6150,6150,0
|
|
20230816,094700,69679280,6150,6150,6150,6150,123
|
|
20230816,094600,68922830,6150,6150,6150,6150,0
|
|
20230816,094500,68922830,6150,6150,6150,6150,0
|
|
20230816,094400,68922830,6150,6150,6150,6150,0
|
|
20230816,094300,68922830,6150,6150,6150,6150,4
|
|
20230816,094200,68898230,6160,6160,6160,6160,1
|
|
20230816,094100,68892070,6130,6140,6140,6130,469
|
|
20230816,094000,66013410,6150,6150,6150,6150,0
|
|
20230816,093900,66013410,6150,6150,6150,6150,0
|
|
20230816,093800,66013410,6150,6150,6150,6150,0
|
|
20230816,093700,66013410,6150,6150,6150,6150,345
|
|
20230816,093600,63891660,6150,6150,6160,6150,221
|
|
20230816,093500,62530510,6150,6150,6150,6150,78
|
|
20230816,093400,62050810,6160,6180,6180,6160,21
|
|
20230816,093300,61921430,6180,6180,6180,6180,0
|
|
20230816,093200,61921430,6180,6180,6180,6180,6
|
|
20230816,093100,61884350,6190,6170,6190,6170,105
|
|
20230816,093000,61235450,6170,6170,6170,6170,78
|
|
20230816,092900,60754190,6170,6170,6170,6170,0
|
|
20230816,092800,60754190,6170,6170,6170,6170,0
|
|
20230816,092700,60754190,6170,6170,6170,6170,2
|
|
20230816,092600,60741850,6130,6130,6130,6130,0
|
|
20230816,092500,60741850,6130,6130,6130,6130,0
|
|
20230816,092400,60741850,6130,6130,6130,6130,79
|
|
20230816,092300,60257580,6130,6160,6160,6130,113
|
|
20230816,092200,59561560,6180,6180,6180,6180,5
|
|
20230816,092100,59530660,6160,6140,6160,6110,1348
|
|
20230816,092000,51275590,6150,6170,6170,6150,2004
|
|
20230816,091900,38941420,6190,6190,6190,6190,0
|
|
20230816,091800,38941420,6190,6190,6190,6190,10
|
|
20230816,091700,38879520,6160,6160,6160,6160,0
|
|
20230816,091600,38879520,6160,6160,6160,6160,10
|
|
20230816,091500,38817920,6160,6160,6160,6160,0
|
|
20230816,091400,38817920,6160,6190,6190,6160,1510
|
|
20230816,091300,29508570,6170,6190,6190,6170,818
|
|
20230816,091200,24458790,6200,6190,6200,6190,220
|
|
20230816,091100,23096980,6190,6210,6210,6190,1355
|
|
20230816,091000,14693960,6210,6220,6220,6210,805
|
|
20230816,090900,9690860,6220,6220,6220,6220,0
|
|
20230816,090800,9690860,6220,6220,6220,6220,100
|
|
20230816,090700,9068860,6240,6240,6240,6240,0
|
|
20230816,090600,9068860,6240,6250,6250,6240,847
|
|
20230816,090500,3781110,6260,6260,6260,6260,0
|
|
20230816,090400,3781110,6260,6260,6260,6260,176
|
|
20230816,090300,2679350,6260,6260,6260,6260,0
|
|
20230816,090200,2679350,6260,6260,6260,6260,0
|
|
20230816,090100,2679350,6260,6260,6260,6260,97
|
|
20230816,090000,2072130,6260,6260,6260,6260,330
|