645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,194200,119980430,5890,5890,5890,5890,140
|
|
20230821,194100,119980430,5890,5890,5890,5890,0
|
|
20230821,194000,119980430,5890,5890,5890,5890,0
|
|
20230821,193900,119980430,5890,5890,5890,5890,0
|
|
20230821,193800,119980430,5890,5890,5890,5890,0
|
|
20230821,193700,119980430,5890,5890,5890,5890,0
|
|
20230821,193600,119980430,5890,5890,5890,5890,0
|
|
20230821,193500,119980430,5890,5890,5890,5890,0
|
|
20230821,193400,119980430,5890,5890,5890,5890,0
|
|
20230821,193300,119980430,5890,5890,5890,5890,0
|
|
20230821,193200,119980430,5890,5890,5890,5890,0
|
|
20230821,193100,119980430,5890,5890,5890,5890,0
|
|
20230821,193000,119980430,5890,5890,5890,5890,0
|
|
20230821,192900,119980430,5890,5890,5890,5890,0
|
|
20230821,192800,119980430,5890,5890,5890,5890,0
|
|
20230821,192700,119980430,5890,5890,5890,5890,0
|
|
20230821,192600,119980430,5890,5890,5890,5890,0
|
|
20230821,192500,119980430,5890,5890,5890,5890,0
|
|
20230821,192400,119980430,5890,5890,5890,5890,0
|
|
20230821,192300,119980430,5890,5890,5890,5890,0
|
|
20230821,192200,119980430,5890,5890,5890,5890,0
|
|
20230821,192100,119980430,5890,5890,5890,5890,0
|
|
20230821,192000,119980430,5890,5890,5890,5890,0
|
|
20230821,191900,119980430,5890,5890,5890,5890,0
|
|
20230821,191800,119980430,5890,5890,5890,5890,0
|
|
20230821,191700,119980430,5890,5890,5890,5890,0
|
|
20230821,191600,119980430,5890,5890,5890,5890,0
|
|
20230821,191500,119980430,5890,5890,5890,5890,0
|
|
20230821,191400,119980430,5890,5890,5890,5890,0
|
|
20230821,191300,119980430,5890,5890,5890,5890,0
|
|
20230821,191200,119980430,5890,5890,5890,5890,140
|
|
20230821,191100,119980430,5890,5890,5890,5890,0
|
|
20230821,191000,119980430,5890,5890,5890,5890,0
|
|
20230821,190900,119980430,5890,5890,5890,5890,0
|
|
20230821,190800,119980430,5890,5890,5890,5890,0
|
|
20230821,190700,119980430,5890,5890,5890,5890,0
|
|
20230821,190600,119980430,5890,5890,5890,5890,0
|
|
20230821,190500,119980430,5890,5890,5890,5890,0
|
|
20230821,190400,119980430,5890,5890,5890,5890,0
|
|
20230821,190300,119980430,5890,5890,5890,5890,0
|
|
20230821,190200,119980430,5890,5890,5890,5890,0
|
|
20230821,190100,119980430,5890,5890,5890,5890,0
|
|
20230821,190000,119980430,5890,5890,5890,5890,0
|
|
20230821,185900,119980430,5890,5890,5890,5890,0
|
|
20230821,185800,119980430,5890,5890,5890,5890,0
|
|
20230821,185700,119980430,5890,5890,5890,5890,0
|
|
20230821,185600,119980430,5890,5890,5890,5890,0
|
|
20230821,185500,119980430,5890,5890,5890,5890,0
|
|
20230821,185400,119980430,5890,5890,5890,5890,0
|
|
20230821,185300,119980430,5890,5890,5890,5890,0
|
|
20230821,185200,119980430,5890,5890,5890,5890,0
|
|
20230821,185100,119980430,5890,5890,5890,5890,0
|
|
20230821,185000,119980430,5890,5890,5890,5890,0
|
|
20230821,184900,119980430,5890,5890,5890,5890,0
|
|
20230821,184800,119980430,5890,5890,5890,5890,0
|
|
20230821,184700,119980430,5890,5890,5890,5890,0
|
|
20230821,184600,119980430,5890,5890,5890,5890,0
|
|
20230821,184500,119980430,5890,5890,5890,5890,0
|
|
20230821,184400,119980430,5890,5890,5890,5890,0
|
|
20230821,184300,119980430,5890,5890,5890,5890,0
|
|
20230821,184200,119980430,5890,5890,5890,5890,140
|
|
20230821,184100,119980430,5890,5890,5890,5890,0
|
|
20230821,184000,119980430,5890,5890,5890,5890,0
|
|
20230821,183900,119980430,5890,5890,5890,5890,0
|
|
20230821,183800,119980430,5890,5890,5890,5890,0
|
|
20230821,183700,119980430,5890,5890,5890,5890,0
|
|
20230821,183600,119980430,5890,5890,5890,5890,0
|
|
20230821,183500,119980430,5890,5890,5890,5890,0
|
|
20230821,183400,119980430,5890,5890,5890,5890,0
|
|
20230821,183300,119980430,5890,5890,5890,5890,0
|
|
20230821,183200,119980430,5890,5890,5890,5890,0
|
|
20230821,183100,119980430,5890,5890,5890,5890,0
|
|
20230821,183000,119980430,5890,5890,5890,5890,0
|
|
20230821,182900,119980430,5890,5890,5890,5890,0
|
|
20230821,182800,119980430,5890,5890,5890,5890,0
|
|
20230821,182700,119980430,5890,5890,5890,5890,0
|
|
20230821,182600,119980430,5890,5890,5890,5890,0
|
|
20230821,182500,119980430,5890,5890,5890,5890,0
|
|
20230821,182400,119980430,5890,5890,5890,5890,0
|
|
20230821,182300,119980430,5890,5890,5890,5890,0
|
|
20230821,182200,119980430,5890,5890,5890,5890,0
|
|
20230821,182100,119980430,5890,5890,5890,5890,0
|
|
20230821,182000,119980430,5890,5890,5890,5890,0
|
|
20230821,181900,119980430,5890,5890,5890,5890,0
|
|
20230821,181800,119980430,5890,5890,5890,5890,0
|
|
20230821,181700,119980430,5890,5890,5890,5890,0
|
|
20230821,181600,119980430,5890,5890,5890,5890,0
|
|
20230821,181500,119980430,5890,5890,5890,5890,0
|
|
20230821,181400,119980430,5890,5890,5890,5890,0
|
|
20230821,181300,119980430,5890,5890,5890,5890,0
|
|
20230821,181200,119980430,5890,5890,5890,5890,140
|
|
20230821,181100,119980430,5890,5890,5890,5890,0
|
|
20230821,181000,119980430,5890,5890,5890,5890,0
|
|
20230821,180900,119980430,5890,5890,5890,5890,0
|
|
20230821,180800,119980430,5890,5890,5890,5890,0
|
|
20230821,180700,119980430,5890,5890,5890,5890,0
|
|
20230821,180600,119980430,5890,5890,5890,5890,0
|
|
20230821,180500,119980430,5890,5890,5890,5890,0
|
|
20230821,180400,119980430,5890,5890,5890,5890,0
|
|
20230821,180300,119980430,5890,5890,5890,5890,0
|
|
20230821,180200,119980430,5890,5890,5890,5890,0
|
|
20230821,180100,119980430,5890,5890,5890,5890,0
|
|
20230821,180000,119980430,5890,5890,5890,5890,0
|
|
20230821,175900,119980430,5890,5890,5890,5890,0
|
|
20230821,175800,119980430,5890,5890,5890,5890,0
|
|
20230821,175700,119980430,5890,5890,5890,5890,0
|
|
20230821,175600,119980430,5890,5890,5890,5890,0
|
|
20230821,175500,119980430,5890,5890,5890,5890,0
|
|
20230821,175400,119980430,5890,5890,5890,5890,0
|
|
20230821,175300,119980430,5890,5890,5890,5890,0
|
|
20230821,175200,119980430,5890,5890,5890,5890,0
|
|
20230821,175100,119980430,5890,5890,5890,5890,0
|
|
20230821,175000,119980430,5890,5890,5890,5890,0
|
|
20230821,174900,119980430,5890,5890,5890,5890,0
|
|
20230821,174800,119980430,5890,5890,5890,5890,0
|
|
20230821,174700,119980430,5890,5890,5890,5890,0
|
|
20230821,174600,119980430,5890,5890,5890,5890,0
|
|
20230821,174500,119980430,5890,5890,5890,5890,0
|
|
20230821,174400,119980430,5890,5890,5890,5890,0
|
|
20230821,174300,119980430,5890,5890,5890,5890,0
|
|
20230821,174200,119980430,5890,5890,5890,5890,140
|
|
20230821,174100,119980430,5890,5890,5890,5890,0
|
|
20230821,174000,119980430,5890,5890,5890,5890,0
|
|
20230821,173900,119980430,5890,5890,5890,5890,0
|
|
20230821,173800,119980430,5890,5890,5890,5890,0
|
|
20230821,173700,119980430,5890,5890,5890,5890,0
|
|
20230821,173600,119980430,5890,5890,5890,5890,0
|
|
20230821,173500,119980430,5890,5890,5890,5890,0
|
|
20230821,173400,119980430,5890,5890,5890,5890,0
|
|
20230821,173300,119980430,5890,5890,5890,5890,0
|
|
20230821,173200,119980430,5890,5890,5890,5890,0
|
|
20230821,173100,119980430,5890,5890,5890,5890,0
|
|
20230821,173000,119980430,5890,5890,5890,5890,0
|
|
20230821,172900,119980430,5890,5890,5890,5890,0
|
|
20230821,172800,119980430,5890,5890,5890,5890,0
|
|
20230821,172700,119980430,5890,5890,5890,5890,0
|
|
20230821,172600,119980430,5890,5890,5890,5890,0
|
|
20230821,172500,119980430,5890,5890,5890,5890,0
|
|
20230821,172400,119980430,5890,5890,5890,5890,0
|
|
20230821,172300,119980430,5890,5890,5890,5890,0
|
|
20230821,172200,119980430,5890,5890,5890,5890,0
|
|
20230821,172100,119980430,5890,5890,5890,5890,0
|
|
20230821,172000,119980430,5890,5890,5890,5890,0
|
|
20230821,171900,119980430,5890,5890,5890,5890,0
|
|
20230821,171800,119980430,5890,5890,5890,5890,0
|
|
20230821,171700,119980430,5890,5890,5890,5890,0
|
|
20230821,171600,119980430,5890,5890,5890,5890,0
|
|
20230821,171500,119980430,5890,5890,5890,5890,0
|
|
20230821,171400,119980430,5890,5890,5890,5890,0
|
|
20230821,171300,119980430,5890,5890,5890,5890,0
|
|
20230821,171200,119980430,5890,5890,5890,5890,140
|
|
20230821,171100,119980430,5890,5890,5890,5890,0
|
|
20230821,171000,119980430,5890,5890,5890,5890,0
|
|
20230821,170900,119980430,5890,5890,5890,5890,0
|
|
20230821,170800,119980430,5890,5890,5890,5890,0
|
|
20230821,170700,119980430,5890,5890,5890,5890,0
|
|
20230821,170600,119980430,5890,5890,5890,5890,0
|
|
20230821,170500,119980430,5890,5890,5890,5890,0
|
|
20230821,170400,119980430,5890,5890,5890,5890,0
|
|
20230821,170300,119980430,5890,5890,5890,5890,0
|
|
20230821,170200,119980430,5890,5890,5890,5890,0
|
|
20230821,170100,119980430,5890,5890,5890,5890,0
|
|
20230821,170000,119980430,5890,5890,5890,5890,0
|
|
20230821,165900,119980430,5890,5890,5890,5890,0
|
|
20230821,165800,119980430,5890,5890,5890,5890,0
|
|
20230821,165700,119980430,5890,5890,5890,5890,0
|
|
20230821,165600,119980430,5890,5890,5890,5890,0
|
|
20230821,165500,119980430,5890,5890,5890,5890,0
|
|
20230821,165400,119980430,5890,5890,5890,5890,0
|
|
20230821,165300,119980430,5890,5890,5890,5890,0
|
|
20230821,165200,119980430,5890,5890,5890,5890,0
|
|
20230821,165100,119980430,5890,5890,5890,5890,0
|
|
20230821,165000,119980430,5890,5890,5890,5890,0
|
|
20230821,164900,119980430,5890,5890,5890,5890,0
|
|
20230821,164800,119980430,5890,5890,5890,5890,0
|
|
20230821,164700,119980430,5890,5890,5890,5890,0
|
|
20230821,164600,119980430,5890,5890,5890,5890,0
|
|
20230821,164500,119980430,5890,5890,5890,5890,0
|
|
20230821,164400,119980430,5890,5890,5890,5890,0
|
|
20230821,164300,119980430,5890,5890,5890,5890,0
|
|
20230821,164200,119980430,5890,5890,5890,5890,140
|
|
20230821,164100,119980430,5890,5890,5890,5890,0
|
|
20230821,164000,119980430,5890,5890,5890,5890,0
|
|
20230821,163900,119980430,5890,5890,5890,5890,0
|
|
20230821,163800,119980430,5890,5890,5890,5890,0
|
|
20230821,163700,119980430,5890,5890,5890,5890,0
|
|
20230821,163600,119980430,5890,5890,5890,5890,0
|
|
20230821,163500,119980430,5890,5890,5890,5890,0
|
|
20230821,163400,119980430,5890,5890,5890,5890,0
|
|
20230821,163300,119980430,5890,5890,5890,5890,0
|
|
20230821,163200,119980430,5890,5890,5890,5890,0
|
|
20230821,163100,119980430,5890,5890,5890,5890,0
|
|
20230821,163000,119980430,5890,5890,5890,5890,0
|
|
20230821,162900,119980430,5890,5890,5890,5890,0
|
|
20230821,162800,119980430,5890,5890,5890,5890,0
|
|
20230821,162700,119980430,5890,5890,5890,5890,0
|
|
20230821,162600,119980430,5890,5890,5890,5890,0
|
|
20230821,162500,119980430,5890,5890,5890,5890,0
|
|
20230821,162400,119980430,5890,5890,5890,5890,0
|
|
20230821,162300,119980430,5890,5890,5890,5890,0
|
|
20230821,162200,119980430,5890,5890,5890,5890,0
|
|
20230821,162100,119980430,5890,5890,5890,5890,0
|
|
20230821,162000,119980430,5890,5890,5890,5890,0
|
|
20230821,161900,119980430,5890,5890,5890,5890,0
|
|
20230821,161800,119980430,5890,5890,5890,5890,0
|
|
20230821,161700,119980430,5890,5890,5890,5890,0
|
|
20230821,161600,119980430,5890,5890,5890,5890,0
|
|
20230821,161500,119980430,5890,5890,5890,5890,0
|
|
20230821,161400,119980430,5890,5890,5890,5890,0
|
|
20230821,161300,119980430,5890,5890,5890,5890,0
|
|
20230821,161200,119980430,5890,5890,5890,5890,140
|
|
20230821,161100,119980430,5890,5890,5890,5890,0
|
|
20230821,161000,119980430,5890,5890,5890,5890,0
|
|
20230821,160900,119980430,5890,5890,5890,5890,0
|
|
20230821,160800,119980430,5890,5890,5890,5890,0
|
|
20230821,160700,119980430,5890,5890,5890,5890,0
|
|
20230821,160600,119980430,5890,5890,5890,5890,0
|
|
20230821,160500,119980430,5890,5890,5890,5890,0
|
|
20230821,160400,119980430,5890,5890,5890,5890,0
|
|
20230821,160300,119980430,5890,5890,5890,5890,0
|
|
20230821,160200,119980430,5890,5890,5890,5890,0
|
|
20230821,160100,119980430,5890,5890,5890,5890,0
|
|
20230821,160000,119980430,5890,5890,5890,5890,0
|
|
20230821,155900,119980430,5890,5890,5890,5890,0
|
|
20230821,155800,119980430,5890,5890,5890,5890,0
|
|
20230821,155700,119980430,5890,5890,5890,5890,0
|
|
20230821,155600,119980430,5890,5890,5890,5890,0
|
|
20230821,155500,119980430,5890,5890,5890,5890,0
|
|
20230821,155400,119980430,5890,5890,5890,5890,0
|
|
20230821,155300,119980430,5890,5890,5890,5890,0
|
|
20230821,155200,119980430,5890,5890,5890,5890,0
|
|
20230821,155100,119980430,5890,5890,5890,5890,0
|
|
20230821,155000,119980430,5890,5890,5890,5890,0
|
|
20230821,154900,119980430,5890,5890,5890,5890,0
|
|
20230821,154800,119980430,5890,5890,5890,5890,0
|
|
20230821,154700,119980430,5890,5890,5890,5890,0
|
|
20230821,154600,119980430,5890,5890,5890,5890,0
|
|
20230821,154500,119980430,5890,5890,5890,5890,0
|
|
20230821,154400,119980430,5890,5890,5890,5890,0
|
|
20230821,154300,119980430,5890,5890,5890,5890,0
|
|
20230821,154200,119980430,5890,5890,5890,5890,140
|
|
20230821,154100,119980430,5890,5890,5890,5890,0
|
|
20230821,154000,119980430,5890,5890,5890,5890,0
|
|
20230821,153900,119980430,5890,5890,5890,5890,0
|
|
20230821,153800,119980430,5890,5890,5890,5890,0
|
|
20230821,153700,119980430,5890,5890,5890,5890,0
|
|
20230821,153600,119980430,5890,5890,5890,5890,0
|
|
20230821,153500,119980430,5890,5890,5890,5890,0
|
|
20230821,153400,119980430,5890,5890,5890,5890,0
|
|
20230821,153300,119980430,5890,5890,5890,5890,0
|
|
20230821,153200,119980430,5890,5890,5890,5890,0
|
|
20230821,153100,119980430,5890,5890,5890,5890,0
|
|
20230821,153000,119980430,5890,5890,5890,5890,140
|
|
20230821,152900,119155830,5820,5820,5820,5820,0
|
|
20230821,152800,119155830,5820,5820,5820,5820,0
|
|
20230821,152700,119155830,5820,5820,5820,5820,0
|
|
20230821,152600,119155830,5820,5820,5820,5820,0
|
|
20230821,152500,119155830,5820,5820,5820,5820,0
|
|
20230821,152400,119155830,5820,5820,5820,5820,0
|
|
20230821,152300,119155830,5820,5820,5820,5820,0
|
|
20230821,152200,119155830,5820,5820,5820,5820,0
|
|
20230821,152100,119155830,5820,5820,5820,5820,0
|
|
20230821,152000,119155830,5820,5820,5820,5820,0
|
|
20230821,151900,119155830,5820,5820,5820,5820,72
|
|
20230821,151800,118736790,5820,5820,5820,5820,2
|
|
20230821,151700,118725150,5820,5820,5820,5820,70
|
|
20230821,151600,118317750,5820,5820,5820,5820,0
|
|
20230821,151500,118317750,5820,5820,5820,5820,0
|
|
20230821,151400,118317750,5820,5820,5820,5820,0
|
|
20230821,151300,118317750,5820,5820,5820,5820,0
|
|
20230821,151200,118317750,5820,5820,5820,5820,0
|
|
20230821,151100,118317750,5820,5820,5820,5820,0
|
|
20230821,151000,118317750,5820,5820,5820,5820,787
|
|
20230821,150900,113737410,5820,5820,5820,5820,0
|
|
20230821,150800,113737410,5820,5820,5820,5820,0
|
|
20230821,150700,113737410,5820,5820,5820,5820,5
|
|
20230821,150600,113708310,5820,5820,5820,5820,50
|
|
20230821,150500,113417310,5810,5810,5810,5810,0
|
|
20230821,150400,113417310,5810,5810,5810,5810,0
|
|
20230821,150300,113417310,5810,5810,5810,5810,0
|
|
20230821,150200,113417310,5810,5810,5810,5810,523
|
|
20230821,150100,110378680,5810,5810,5810,5810,1446
|
|
20230821,150000,101977420,5810,5820,5820,5810,1462
|
|
20230821,145900,93481170,5830,5830,5830,5830,0
|
|
20230821,145800,93481170,5830,5830,5830,5830,0
|
|
20230821,145700,93481170,5830,5830,5830,5830,0
|
|
20230821,145600,93481170,5830,5830,5830,5820,272
|
|
20230821,145500,91896130,5830,5830,5830,5830,0
|
|
20230821,145400,91896130,5830,5830,5830,5830,0
|
|
20230821,145300,91896130,5830,5830,5830,5830,0
|
|
20230821,145200,91896130,5830,5830,5830,5830,101
|
|
20230821,145100,91307300,5810,5810,5810,5810,0
|
|
20230821,145000,91307300,5810,5810,5810,5810,0
|
|
20230821,144900,91307300,5810,5820,5820,5810,300
|
|
20230821,144800,89563560,5840,5840,5840,5840,0
|
|
20230821,144700,89563560,5840,5840,5840,5840,0
|
|
20230821,144600,89563560,5840,5840,5840,5840,5
|
|
20230821,144500,89534360,5840,5840,5840,5840,0
|
|
20230821,144400,89534360,5840,5840,5840,5840,37
|
|
20230821,144300,89318280,5840,5840,5840,5840,2
|
|
20230821,144200,89306600,5840,5840,5840,5840,0
|
|
20230821,144100,89306600,5840,5840,5840,5840,0
|
|
20230821,144000,89306600,5840,5840,5840,5840,0
|
|
20230821,143900,89306600,5840,5840,5840,5840,0
|
|
20230821,143800,89306600,5840,5840,5840,5840,0
|
|
20230821,143700,89306600,5840,5840,5840,5840,0
|
|
20230821,143600,89306600,5840,5840,5840,5840,0
|
|
20230821,143500,89306600,5840,5840,5840,5840,0
|
|
20230821,143400,89306600,5840,5840,5840,5840,3
|
|
20230821,143300,89289080,5820,5820,5820,5820,0
|
|
20230821,143200,89289080,5820,5820,5820,5820,0
|
|
20230821,143100,89289080,5820,5820,5820,5820,0
|
|
20230821,143000,89289080,5820,5840,5840,5820,1982
|
|
20230821,142900,77734900,5840,5840,5840,5840,894
|
|
20230821,142800,72513940,5860,5860,5860,5860,0
|
|
20230821,142700,72513940,5860,5860,5860,5860,0
|
|
20230821,142600,72513940,5860,5860,5860,5860,0
|
|
20230821,142500,72513940,5860,5860,5860,5860,0
|
|
20230821,142400,72513940,5860,5860,5860,5860,0
|
|
20230821,142300,72513940,5860,5860,5860,5860,0
|
|
20230821,142200,72513940,5860,5860,5860,5860,0
|
|
20230821,142100,72513940,5860,5860,5860,5860,100
|
|
20230821,142000,71927940,5860,5860,5860,5860,0
|
|
20230821,141900,71927940,5860,5860,5860,5860,0
|
|
20230821,141800,71927940,5860,5860,5860,5860,0
|
|
20230821,141700,71927940,5860,5860,5860,5860,0
|
|
20230821,141600,71927940,5860,5860,5860,5860,0
|
|
20230821,141500,71927940,5860,5860,5860,5860,0
|
|
20230821,141400,71927940,5860,5860,5860,5860,0
|
|
20230821,141300,71927940,5860,5860,5860,5860,0
|
|
20230821,141200,71927940,5860,5860,5860,5860,33
|
|
20230821,141100,71734560,5860,5860,5860,5860,0
|
|
20230821,141000,71734560,5860,5860,5860,5860,0
|
|
20230821,140900,71734560,5860,5860,5860,5860,0
|
|
20230821,140800,71734560,5860,5860,5860,5860,0
|
|
20230821,140700,71734560,5860,5860,5860,5860,0
|
|
20230821,140600,71734560,5860,5860,5860,5860,0
|
|
20230821,140500,71734560,5860,5860,5860,5860,0
|
|
20230821,140400,71734560,5860,5860,5860,5860,0
|
|
20230821,140300,71734560,5860,5860,5860,5860,0
|
|
20230821,140200,71734560,5860,5860,5860,5860,0
|
|
20230821,140100,71734560,5860,5860,5860,5860,0
|
|
20230821,140000,71734560,5860,5860,5860,5860,0
|
|
20230821,135900,71734560,5860,5860,5860,5860,0
|
|
20230821,135800,71734560,5860,5860,5860,5860,0
|
|
20230821,135700,71734560,5860,5860,5860,5860,0
|
|
20230821,135600,71734560,5860,5860,5860,5860,0
|
|
20230821,135500,71734560,5860,5860,5860,5860,0
|
|
20230821,135400,71734560,5860,5860,5860,5860,1
|
|
20230821,135300,71728700,5850,5850,5850,5850,0
|
|
20230821,135200,71728700,5850,5850,5850,5850,182
|
|
20230821,135100,70664000,5860,5860,5860,5860,0
|
|
20230821,135000,70664000,5860,5860,5860,5860,0
|
|
20230821,134900,70664000,5860,5860,5860,5860,0
|
|
20230821,134800,70664000,5860,5860,5860,5860,0
|
|
20230821,134700,70664000,5860,5860,5860,5860,2
|
|
20230821,134600,70652280,5860,5860,5860,5860,0
|
|
20230821,134500,70652280,5860,5860,5860,5860,25
|
|
20230821,134400,70505780,5860,5860,5860,5860,0
|
|
20230821,134300,70505780,5860,5860,5860,5860,0
|
|
20230821,134200,70505780,5860,5860,5860,5860,0
|
|
20230821,134100,70505780,5860,5860,5860,5860,0
|
|
20230821,134000,70505780,5860,5860,5860,5860,0
|
|
20230821,133900,70505780,5860,5860,5860,5860,0
|
|
20230821,133800,70505780,5860,5860,5860,5860,0
|
|
20230821,133700,70505780,5860,5860,5860,5860,0
|
|
20230821,133600,70505780,5860,5860,5860,5860,0
|
|
20230821,133500,70505780,5860,5860,5860,5860,0
|
|
20230821,133400,70505780,5860,5860,5860,5860,0
|
|
20230821,133300,70505780,5860,5860,5860,5860,0
|
|
20230821,133200,70505780,5860,5860,5860,5860,0
|
|
20230821,133100,70505780,5860,5860,5860,5860,0
|
|
20230821,133000,70505780,5860,5860,5860,5860,0
|
|
20230821,132900,70505780,5860,5860,5860,5850,743
|
|
20230821,132800,66158440,5880,5880,5880,5880,4
|
|
20230821,132700,66134920,5900,5900,5900,5900,0
|
|
20230821,132600,66134920,5900,5900,5900,5900,0
|
|
20230821,132500,66134920,5900,5900,5900,5900,0
|
|
20230821,132400,66134920,5900,5900,5900,5900,0
|
|
20230821,132300,66134920,5900,5900,5900,5900,0
|
|
20230821,132200,66134920,5900,5900,5900,5900,0
|
|
20230821,132100,66134920,5900,5900,5900,5900,0
|
|
20230821,132000,66134920,5900,5900,5900,5900,0
|
|
20230821,131900,66134920,5900,5900,5900,5900,0
|
|
20230821,131800,66134920,5900,5900,5900,5900,0
|
|
20230821,131700,66134920,5900,5900,5900,5900,0
|
|
20230821,131600,66134920,5900,5900,5900,5900,0
|
|
20230821,131500,66134920,5900,5900,5900,5900,0
|
|
20230821,131400,66134920,5900,5870,5900,5870,33
|
|
20230821,131300,65940870,5870,5870,5870,5870,0
|
|
20230821,131200,65940870,5870,5870,5870,5870,0
|
|
20230821,131100,65940870,5870,5870,5870,5870,0
|
|
20230821,131000,65940870,5870,5870,5870,5870,0
|
|
20230821,130900,65940870,5870,5870,5870,5870,0
|
|
20230821,130800,65940870,5870,5870,5870,5870,0
|
|
20230821,130700,65940870,5870,5870,5870,5870,0
|
|
20230821,130600,65940870,5870,5870,5870,5870,0
|
|
20230821,130500,65940870,5870,5870,5870,5870,100
|
|
20230821,130400,65353870,5870,5870,5870,5870,60
|
|
20230821,130300,65001670,5870,5870,5870,5870,0
|
|
20230821,130200,65001670,5870,5870,5870,5870,0
|
|
20230821,130100,65001670,5870,5870,5870,5870,0
|
|
20230821,130000,65001670,5870,5870,5870,5870,0
|
|
20230821,125900,65001670,5870,5870,5870,5870,0
|
|
20230821,125800,65001670,5870,5870,5870,5870,0
|
|
20230821,125700,65001670,5870,5870,5870,5870,0
|
|
20230821,125600,65001670,5870,5870,5870,5870,0
|
|
20230821,125500,65001670,5870,5870,5870,5870,0
|
|
20230821,125400,65001670,5870,5870,5870,5870,0
|
|
20230821,125300,65001670,5870,5870,5870,5870,0
|
|
20230821,125200,65001670,5870,5870,5870,5870,0
|
|
20230821,125100,65001670,5870,5870,5870,5870,0
|
|
20230821,125000,65001670,5870,5870,5870,5870,0
|
|
20230821,124900,65001670,5870,5870,5870,5870,0
|
|
20230821,124800,65001670,5870,5870,5870,5870,0
|
|
20230821,124700,65001670,5870,5870,5870,5870,0
|
|
20230821,124600,65001670,5870,5870,5870,5870,35
|
|
20230821,124500,64796220,5870,5870,5870,5870,0
|
|
20230821,124400,64796220,5870,5870,5870,5870,0
|
|
20230821,124300,64796220,5870,5870,5870,5870,0
|
|
20230821,124200,64796220,5870,5870,5870,5870,0
|
|
20230821,124100,64796220,5870,5870,5870,5870,3
|
|
20230821,124000,64778610,5880,5870,5890,5870,590
|
|
20230821,123900,61309100,5870,5870,5870,5870,319
|
|
20230821,123800,59436570,5870,5870,5870,5870,0
|
|
20230821,123700,59436570,5870,5870,5870,5870,0
|
|
20230821,123600,59436570,5870,5870,5870,5870,0
|
|
20230821,123500,59436570,5870,5870,5870,5870,1
|
|
20230821,123400,59430700,5850,5850,5850,5850,0
|
|
20230821,123300,59430700,5850,5860,5860,5850,79
|
|
20230821,123200,58968450,5870,5870,5870,5870,0
|
|
20230821,123100,58968450,5870,5870,5870,5870,0
|
|
20230821,123000,58968450,5870,5870,5870,5870,1
|
|
20230821,122900,58962580,5870,5870,5870,5870,0
|
|
20230821,122800,58962580,5870,5870,5870,5870,0
|
|
20230821,122700,58962580,5870,5870,5870,5870,0
|
|
20230821,122600,58962580,5870,5870,5870,5870,2
|
|
20230821,122500,58950840,5860,5860,5860,5860,0
|
|
20230821,122400,58950840,5860,5860,5860,5860,0
|
|
20230821,122300,58950840,5860,5860,5860,5860,20
|
|
20230821,122200,58833640,5870,5870,5870,5870,0
|
|
20230821,122100,58833640,5870,5870,5870,5870,0
|
|
20230821,122000,58833640,5870,5870,5870,5870,0
|
|
20230821,121900,58833640,5870,5870,5870,5870,0
|
|
20230821,121800,58833640,5870,5870,5870,5870,0
|
|
20230821,121700,58833640,5870,5870,5870,5870,0
|
|
20230821,121600,58833640,5870,5870,5870,5870,0
|
|
20230821,121500,58833640,5870,5870,5870,5870,0
|
|
20230821,121400,58833640,5870,5870,5870,5870,0
|
|
20230821,121300,58833640,5870,5870,5870,5870,0
|
|
20230821,121200,58833640,5870,5870,5870,5870,0
|
|
20230821,121100,58833640,5870,5870,5870,5870,0
|
|
20230821,121000,58833640,5870,5870,5870,5870,0
|
|
20230821,120900,58833640,5870,5870,5870,5870,17
|
|
20230821,120800,58733850,5870,5870,5870,5870,0
|
|
20230821,120700,58733850,5870,5870,5870,5870,0
|
|
20230821,120600,58733850,5870,5870,5870,5870,0
|
|
20230821,120500,58733850,5870,5870,5870,5870,0
|
|
20230821,120400,58733850,5870,5870,5870,5870,0
|
|
20230821,120300,58733850,5870,5870,5870,5870,0
|
|
20230821,120200,58733850,5870,5870,5870,5870,0
|
|
20230821,120100,58733850,5870,5870,5870,5870,0
|
|
20230821,120000,58733850,5870,5870,5870,5870,0
|
|
20230821,115900,58733850,5870,5870,5870,5870,0
|
|
20230821,115800,58733850,5870,5870,5870,5870,0
|
|
20230821,115700,58733850,5870,5870,5870,5870,0
|
|
20230821,115600,58733850,5870,5870,5870,5870,0
|
|
20230821,115500,58733850,5870,5870,5870,5870,0
|
|
20230821,115400,58733850,5870,5870,5870,5870,0
|
|
20230821,115300,58733850,5870,5870,5870,5870,10
|
|
20230821,115200,58675150,5870,5870,5870,5870,0
|
|
20230821,115100,58675150,5870,5870,5870,5870,0
|
|
20230821,115000,58675150,5870,5870,5870,5870,0
|
|
20230821,114900,58675150,5870,5870,5870,5870,0
|
|
20230821,114800,58675150,5870,5870,5870,5870,0
|
|
20230821,114700,58675150,5870,5870,5870,5870,0
|
|
20230821,114600,58675150,5870,5870,5870,5870,0
|
|
20230821,114500,58675150,5870,5870,5870,5870,0
|
|
20230821,114400,58675150,5870,5870,5870,5870,0
|
|
20230821,114300,58675150,5870,5870,5870,5870,0
|
|
20230821,114200,58675150,5870,5870,5870,5870,0
|
|
20230821,114100,58675150,5870,5870,5870,5870,0
|
|
20230821,114000,58675150,5870,5870,5870,5870,0
|
|
20230821,113900,58675150,5870,5870,5870,5870,0
|
|
20230821,113800,58675150,5870,5870,5870,5870,0
|
|
20230821,113700,58675150,5870,5870,5870,5870,3
|
|
20230821,113600,58657540,5860,5860,5860,5860,0
|
|
20230821,113500,58657540,5860,5860,5860,5860,0
|
|
20230821,113400,58657540,5860,5860,5860,5860,0
|
|
20230821,113300,58657540,5860,5860,5860,5860,0
|
|
20230821,113200,58657540,5860,5860,5860,5860,0
|
|
20230821,113100,58657540,5860,5860,5860,5860,525
|
|
20230821,113000,55581040,5860,5860,5860,5860,0
|
|
20230821,112900,55581040,5860,5860,5860,5860,0
|
|
20230821,112800,55581040,5860,5860,5860,5860,2
|
|
20230821,112700,55569320,5850,5850,5850,5850,0
|
|
20230821,112600,55569320,5850,5850,5850,5850,4
|
|
20230821,112500,55545920,5860,5860,5860,5860,50
|
|
20230821,112400,55252920,5860,5860,5860,5860,0
|
|
20230821,112300,55252920,5860,5860,5860,5860,0
|
|
20230821,112200,55252920,5860,5860,5860,5860,2
|
|
20230821,112100,55241200,5850,5860,5860,5850,554
|
|
20230821,112000,51999890,5880,5880,5880,5880,0
|
|
20230821,111900,51999890,5880,5880,5880,5880,0
|
|
20230821,111800,51999890,5880,5880,5880,5880,17
|
|
20230821,111700,51899930,5890,5890,5890,5890,0
|
|
20230821,111600,51899930,5890,5890,5890,5890,0
|
|
20230821,111500,51899930,5890,5890,5890,5890,56
|
|
20230821,111400,51570090,5890,5890,5890,5890,0
|
|
20230821,111300,51570090,5890,5890,5890,5890,0
|
|
20230821,111200,51570090,5890,5890,5890,5890,0
|
|
20230821,111100,51570090,5890,5890,5890,5890,0
|
|
20230821,111000,51570090,5890,5890,5890,5890,0
|
|
20230821,110900,51570090,5890,5890,5890,5890,0
|
|
20230821,110800,51570090,5890,5890,5890,5890,0
|
|
20230821,110700,51570090,5890,5890,5890,5890,0
|
|
20230821,110600,51570090,5890,5890,5890,5890,0
|
|
20230821,110500,51570090,5890,5890,5890,5890,0
|
|
20230821,110400,51570090,5890,5890,5890,5890,0
|
|
20230821,110300,51570090,5890,5890,5890,5890,1
|
|
20230821,110200,51564200,5890,5890,5890,5890,1
|
|
20230821,110100,51558310,5860,5860,5860,5860,5
|
|
20230821,110000,51529010,5870,5870,5870,5870,0
|
|
20230821,105900,51529010,5870,5870,5870,5870,0
|
|
20230821,105800,51529010,5870,5870,5870,5870,45
|
|
20230821,105700,51264860,5900,5900,5900,5900,0
|
|
20230821,105600,51264860,5900,5900,5900,5900,0
|
|
20230821,105500,51264860,5900,5900,5900,5900,0
|
|
20230821,105400,51264860,5900,5900,5900,5900,0
|
|
20230821,105300,51264860,5900,5900,5900,5900,0
|
|
20230821,105200,51264860,5900,5900,5900,5900,0
|
|
20230821,105100,51264860,5900,5900,5900,5900,0
|
|
20230821,105000,51264860,5900,5900,5900,5900,0
|
|
20230821,104900,51264860,5900,5900,5900,5900,0
|
|
20230821,104800,51264860,5900,5900,5900,5900,0
|
|
20230821,104700,51264860,5900,5900,5900,5900,0
|
|
20230821,104600,51264860,5900,5890,5900,5890,2
|
|
20230821,104500,51253070,5890,5880,5890,5880,15
|
|
20230821,104400,51164740,5890,5890,5890,5890,0
|
|
20230821,104300,51164740,5890,5890,5890,5890,0
|
|
20230821,104200,51164740,5890,5890,5890,5890,50
|
|
20230821,104100,50870240,5900,5900,5900,5900,81
|
|
20230821,104000,50392340,5900,5900,5900,5900,0
|
|
20230821,103900,50392340,5900,5890,5900,5880,23
|
|
20230821,103800,50256910,5890,5890,5890,5890,0
|
|
20230821,103700,50256910,5890,5890,5890,5890,189
|
|
20230821,103600,49143700,5890,5890,5890,5890,0
|
|
20230821,103500,49143700,5890,5890,5890,5890,4
|
|
20230821,103400,49120140,5890,5890,5890,5890,0
|
|
20230821,103300,49120140,5890,5890,5890,5890,4
|
|
20230821,103200,49096580,5890,5890,5890,5890,0
|
|
20230821,103100,49096580,5890,5890,5890,5890,0
|
|
20230821,103000,49096580,5890,5880,5890,5880,28
|
|
20230821,102900,48931920,5880,5880,5880,5880,8
|
|
20230821,102800,48884880,5880,5880,5880,5880,0
|
|
20230821,102700,48884880,5880,5880,5880,5880,0
|
|
20230821,102600,48884880,5880,5880,5880,5880,0
|
|
20230821,102500,48884880,5880,5880,5880,5880,0
|
|
20230821,102400,48884880,5880,5880,5880,5880,0
|
|
20230821,102300,48884880,5880,5880,5880,5880,0
|
|
20230821,102200,48884880,5880,5880,5880,5880,0
|
|
20230821,102100,48884880,5880,5880,5880,5880,0
|
|
20230821,102000,48884880,5880,5880,5880,5880,0
|
|
20230821,101900,48884880,5880,5880,5880,5880,0
|
|
20230821,101800,48884880,5880,5870,5880,5870,47
|
|
20230821,101700,48608970,5870,5870,5870,5870,255
|
|
20230821,101600,47112120,5900,5900,5900,5900,0
|
|
20230821,101500,47112120,5900,5900,5900,5900,0
|
|
20230821,101400,47112120,5900,5900,5900,5900,15
|
|
20230821,101300,47023620,5900,5900,5900,5890,280
|
|
20230821,101200,45371730,5890,5900,5900,5890,144
|
|
20230821,101100,44522160,5860,5860,5860,5860,1
|
|
20230821,101000,44516300,5910,5910,5910,5910,0
|
|
20230821,100900,44516300,5910,5850,5910,5850,14
|
|
20230821,100800,44434090,5900,5900,5900,5900,1
|
|
20230821,100700,44428190,5900,5900,5900,5900,3
|
|
20230821,100600,44410490,5900,5900,5900,5900,0
|
|
20230821,100500,44410490,5900,5900,5900,5900,0
|
|
20230821,100400,44410490,5900,5900,5900,5900,0
|
|
20230821,100300,44410490,5900,5900,5900,5900,2
|
|
20230821,100200,44398690,5890,5890,5890,5890,0
|
|
20230821,100100,44398690,5890,5890,5890,5890,0
|
|
20230821,100000,44398690,5890,5890,5890,5890,60
|
|
20230821,095900,44045290,5890,5890,5890,5890,1
|
|
20230821,095800,44039400,5880,5880,5880,5880,469
|
|
20230821,095700,41281680,5880,5880,5880,5880,1
|
|
20230821,095600,41275800,5850,5850,5850,5850,0
|
|
20230821,095500,41275800,5850,5850,5850,5850,484
|
|
20230821,095400,38444400,5900,5900,5900,5900,0
|
|
20230821,095300,38444400,5900,5900,5900,5890,459
|
|
20230821,095200,35740850,5890,5890,5890,5890,0
|
|
20230821,095100,35740850,5890,5890,5890,5890,0
|
|
20230821,095000,35740850,5890,5890,5890,5890,345
|
|
20230821,094900,33708800,5890,5890,5890,5890,0
|
|
20230821,094800,33708800,5890,5890,5890,5890,0
|
|
20230821,094700,33708800,5890,5890,5890,5890,0
|
|
20230821,094600,33708800,5890,5890,5890,5890,0
|
|
20230821,094500,33708800,5890,5890,5890,5890,0
|
|
20230821,094400,33708800,5890,5890,5890,5890,0
|
|
20230821,094300,33708800,5890,5890,5890,5890,0
|
|
20230821,094200,33708800,5890,5890,5890,5890,0
|
|
20230821,094100,33708800,5890,5890,5890,5890,0
|
|
20230821,094000,33708800,5890,5890,5890,5890,0
|
|
20230821,093900,33708800,5890,5890,5890,5890,0
|
|
20230821,093800,33708800,5890,5890,5890,5890,1
|
|
20230821,093700,33702910,5890,5890,5890,5890,0
|
|
20230821,093600,33702910,5890,5890,5890,5890,3
|
|
20230821,093500,33685240,5890,5890,5890,5890,14
|
|
20230821,093400,33602780,5890,5890,5890,5890,0
|
|
20230821,093300,33602780,5890,5890,5890,5890,0
|
|
20230821,093200,33602780,5890,5890,5890,5890,1
|
|
20230821,093100,33596890,5900,5900,5900,5900,0
|
|
20230821,093000,33596890,5900,5900,5900,5900,0
|
|
20230821,092900,33596890,5900,5880,5900,5880,140
|
|
20230821,092800,32771100,5850,5850,5850,5850,270
|
|
20230821,092700,31191600,5910,5910,5910,5910,0
|
|
20230821,092600,31191600,5910,5910,5910,5910,0
|
|
20230821,092500,31191600,5910,5910,5910,5910,0
|
|
20230821,092400,31191600,5910,5910,5910,5910,0
|
|
20230821,092300,31191600,5910,5910,5910,5910,0
|
|
20230821,092200,31191600,5910,5910,5910,5910,0
|
|
20230821,092100,31191600,5910,5910,5910,5910,0
|
|
20230821,092000,31191600,5910,5910,5910,5910,0
|
|
20230821,091900,31191600,5910,5900,5910,5900,4
|
|
20230821,091800,31167990,5870,5880,5880,5870,151
|
|
20230821,091700,30281430,5920,5920,5920,5920,4
|
|
20230821,091600,30257750,5900,5910,5910,5900,104
|
|
20230821,091500,29643610,5980,5980,5980,5980,0
|
|
20230821,091400,29643610,5980,5980,5980,5980,0
|
|
20230821,091300,29643610,5980,5980,5980,5980,0
|
|
20230821,091200,29643610,5980,5980,5980,5980,25
|
|
20230821,091100,29494110,6000,5990,6000,5990,100
|
|
20230821,091000,28894610,6000,5910,6000,5910,2089
|
|
20230821,090900,16429200,5940,5900,5940,5900,117
|
|
20230821,090800,15735160,5880,5870,5960,5870,1997
|
|
20230821,090700,3946290,5860,5860,5860,5860,17
|
|
20230821,090600,3846670,5860,5860,5860,5860,6
|
|
20230821,090500,3811510,5860,5860,5860,5860,25
|
|
20230821,090400,3665010,5860,5860,5860,5860,167
|
|
20230821,090300,2686390,5840,5830,5840,5830,8
|
|
20230821,090200,2639690,5850,5820,5850,5820,353
|
|
20230821,090100,576080,5840,5840,5840,5840,0
|
|
20230821,090000,576080,5840,5760,5840,5760,100
|