674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,201100,93197040,6080,6080,6080,6080,900
|
|
20230816,201000,93197040,6080,6080,6080,6080,0
|
|
20230816,200900,93197040,6080,6080,6080,6080,0
|
|
20230816,200800,93197040,6080,6080,6080,6080,0
|
|
20230816,200700,93197040,6080,6080,6080,6080,0
|
|
20230816,200600,93197040,6080,6080,6080,6080,0
|
|
20230816,200500,93197040,6080,6080,6080,6080,0
|
|
20230816,200400,93197040,6080,6080,6080,6080,0
|
|
20230816,200300,93197040,6080,6080,6080,6080,0
|
|
20230816,200200,93197040,6080,6080,6080,6080,0
|
|
20230816,200100,93197040,6080,6080,6080,6080,0
|
|
20230816,200000,93197040,6080,6080,6080,6080,0
|
|
20230816,195900,93197040,6080,6080,6080,6080,0
|
|
20230816,195800,93197040,6080,6080,6080,6080,0
|
|
20230816,195700,93197040,6080,6080,6080,6080,0
|
|
20230816,195600,93197040,6080,6080,6080,6080,0
|
|
20230816,195500,93197040,6080,6080,6080,6080,0
|
|
20230816,195400,93197040,6080,6080,6080,6080,0
|
|
20230816,195300,93197040,6080,6080,6080,6080,0
|
|
20230816,195200,93197040,6080,6080,6080,6080,0
|
|
20230816,195100,93197040,6080,6080,6080,6080,0
|
|
20230816,195000,93197040,6080,6080,6080,6080,0
|
|
20230816,194900,93197040,6080,6080,6080,6080,0
|
|
20230816,194800,93197040,6080,6080,6080,6080,0
|
|
20230816,194700,93197040,6080,6080,6080,6080,0
|
|
20230816,194600,93197040,6080,6080,6080,6080,0
|
|
20230816,194500,93197040,6080,6080,6080,6080,0
|
|
20230816,194400,93197040,6080,6080,6080,6080,0
|
|
20230816,194300,93197040,6080,6080,6080,6080,0
|
|
20230816,194200,93197040,6080,6080,6080,6080,0
|
|
20230816,194100,93197040,6080,6080,6080,6080,900
|
|
20230816,194000,93197040,6080,6080,6080,6080,0
|
|
20230816,193900,93197040,6080,6080,6080,6080,0
|
|
20230816,193800,93197040,6080,6080,6080,6080,0
|
|
20230816,193700,93197040,6080,6080,6080,6080,0
|
|
20230816,193600,93197040,6080,6080,6080,6080,0
|
|
20230816,193500,93197040,6080,6080,6080,6080,0
|
|
20230816,193400,93197040,6080,6080,6080,6080,0
|
|
20230816,193300,93197040,6080,6080,6080,6080,0
|
|
20230816,193200,93197040,6080,6080,6080,6080,0
|
|
20230816,193100,93197040,6080,6080,6080,6080,0
|
|
20230816,193000,93197040,6080,6080,6080,6080,0
|
|
20230816,192900,93197040,6080,6080,6080,6080,0
|
|
20230816,192800,93197040,6080,6080,6080,6080,0
|
|
20230816,192700,93197040,6080,6080,6080,6080,0
|
|
20230816,192600,93197040,6080,6080,6080,6080,0
|
|
20230816,192500,93197040,6080,6080,6080,6080,0
|
|
20230816,192400,93197040,6080,6080,6080,6080,0
|
|
20230816,192300,93197040,6080,6080,6080,6080,0
|
|
20230816,192200,93197040,6080,6080,6080,6080,0
|
|
20230816,192100,93197040,6080,6080,6080,6080,0
|
|
20230816,192000,93197040,6080,6080,6080,6080,0
|
|
20230816,191900,93197040,6080,6080,6080,6080,0
|
|
20230816,191800,93197040,6080,6080,6080,6080,0
|
|
20230816,191700,93197040,6080,6080,6080,6080,0
|
|
20230816,191600,93197040,6080,6080,6080,6080,0
|
|
20230816,191500,93197040,6080,6080,6080,6080,0
|
|
20230816,191400,93197040,6080,6080,6080,6080,0
|
|
20230816,191300,93197040,6080,6080,6080,6080,0
|
|
20230816,191200,93197040,6080,6080,6080,6080,0
|
|
20230816,191100,93197040,6080,6080,6080,6080,900
|
|
20230816,191000,93197040,6080,6080,6080,6080,0
|
|
20230816,190900,93197040,6080,6080,6080,6080,0
|
|
20230816,190800,93197040,6080,6080,6080,6080,0
|
|
20230816,190700,93197040,6080,6080,6080,6080,0
|
|
20230816,190600,93197040,6080,6080,6080,6080,0
|
|
20230816,190500,93197040,6080,6080,6080,6080,0
|
|
20230816,190400,93197040,6080,6080,6080,6080,0
|
|
20230816,190300,93197040,6080,6080,6080,6080,0
|
|
20230816,190200,93197040,6080,6080,6080,6080,0
|
|
20230816,190100,93197040,6080,6080,6080,6080,0
|
|
20230816,190000,93197040,6080,6080,6080,6080,0
|
|
20230816,185900,93197040,6080,6080,6080,6080,0
|
|
20230816,185800,93197040,6080,6080,6080,6080,0
|
|
20230816,185700,93197040,6080,6080,6080,6080,0
|
|
20230816,185600,93197040,6080,6080,6080,6080,0
|
|
20230816,185500,93197040,6080,6080,6080,6080,0
|
|
20230816,185400,93197040,6080,6080,6080,6080,0
|
|
20230816,185300,93197040,6080,6080,6080,6080,0
|
|
20230816,185200,93197040,6080,6080,6080,6080,0
|
|
20230816,185100,93197040,6080,6080,6080,6080,0
|
|
20230816,185000,93197040,6080,6080,6080,6080,0
|
|
20230816,184900,93197040,6080,6080,6080,6080,0
|
|
20230816,184800,93197040,6080,6080,6080,6080,0
|
|
20230816,184700,93197040,6080,6080,6080,6080,0
|
|
20230816,184600,93197040,6080,6080,6080,6080,0
|
|
20230816,184500,93197040,6080,6080,6080,6080,0
|
|
20230816,184400,93197040,6080,6080,6080,6080,0
|
|
20230816,184300,93197040,6080,6080,6080,6080,0
|
|
20230816,184200,93197040,6080,6080,6080,6080,0
|
|
20230816,184100,93197040,6080,6080,6080,6080,900
|
|
20230816,184000,93197040,6080,6080,6080,6080,0
|
|
20230816,183900,93197040,6080,6080,6080,6080,0
|
|
20230816,183800,93197040,6080,6080,6080,6080,0
|
|
20230816,183700,93197040,6080,6080,6080,6080,0
|
|
20230816,183600,93197040,6080,6080,6080,6080,0
|
|
20230816,183500,93197040,6080,6080,6080,6080,0
|
|
20230816,183400,93197040,6080,6080,6080,6080,0
|
|
20230816,183300,93197040,6080,6080,6080,6080,0
|
|
20230816,183200,93197040,6080,6080,6080,6080,0
|
|
20230816,183100,93197040,6080,6080,6080,6080,0
|
|
20230816,183000,93197040,6080,6080,6080,6080,0
|
|
20230816,182900,93197040,6080,6080,6080,6080,0
|
|
20230816,182800,93197040,6080,6080,6080,6080,0
|
|
20230816,182700,93197040,6080,6080,6080,6080,0
|
|
20230816,182600,93197040,6080,6080,6080,6080,0
|
|
20230816,182500,93197040,6080,6080,6080,6080,0
|
|
20230816,182400,93197040,6080,6080,6080,6080,0
|
|
20230816,182300,93197040,6080,6080,6080,6080,0
|
|
20230816,182200,93197040,6080,6080,6080,6080,0
|
|
20230816,182100,93197040,6080,6080,6080,6080,0
|
|
20230816,182000,93197040,6080,6080,6080,6080,0
|
|
20230816,181900,93197040,6080,6080,6080,6080,0
|
|
20230816,181800,93197040,6080,6080,6080,6080,0
|
|
20230816,181700,93197040,6080,6080,6080,6080,0
|
|
20230816,181600,93197040,6080,6080,6080,6080,0
|
|
20230816,181500,93197040,6080,6080,6080,6080,0
|
|
20230816,181400,93197040,6080,6080,6080,6080,0
|
|
20230816,181300,93197040,6080,6080,6080,6080,0
|
|
20230816,181200,93197040,6080,6080,6080,6080,0
|
|
20230816,181100,93197040,6080,6080,6080,6080,900
|
|
20230816,181000,93197040,6080,6080,6080,6080,0
|
|
20230816,180900,93197040,6080,6080,6080,6080,0
|
|
20230816,180800,93197040,6080,6080,6080,6080,0
|
|
20230816,180700,93197040,6080,6080,6080,6080,0
|
|
20230816,180600,93197040,6080,6080,6080,6080,0
|
|
20230816,180500,93197040,6080,6080,6080,6080,0
|
|
20230816,180400,93197040,6080,6080,6080,6080,0
|
|
20230816,180300,93197040,6080,6080,6080,6080,0
|
|
20230816,180200,93197040,6080,6080,6080,6080,0
|
|
20230816,180100,93197040,6080,6080,6080,6080,0
|
|
20230816,180000,93197040,6080,6080,6080,6080,0
|
|
20230816,175900,93197040,6080,6080,6080,6080,0
|
|
20230816,175800,93197040,6080,6080,6080,6080,0
|
|
20230816,175700,93197040,6080,6080,6080,6080,0
|
|
20230816,175600,93197040,6080,6080,6080,6080,0
|
|
20230816,175500,93197040,6080,6080,6080,6080,0
|
|
20230816,175400,93197040,6080,6080,6080,6080,0
|
|
20230816,175300,93197040,6080,6080,6080,6080,0
|
|
20230816,175200,93197040,6080,6080,6080,6080,0
|
|
20230816,175100,93197040,6080,6080,6080,6080,0
|
|
20230816,175000,93197040,6080,6080,6080,6080,0
|
|
20230816,174900,93197040,6080,6080,6080,6080,0
|
|
20230816,174800,93197040,6080,6080,6080,6080,0
|
|
20230816,174700,93197040,6080,6080,6080,6080,0
|
|
20230816,174600,93197040,6080,6080,6080,6080,0
|
|
20230816,174500,93197040,6080,6080,6080,6080,0
|
|
20230816,174400,93197040,6080,6080,6080,6080,0
|
|
20230816,174300,93197040,6080,6080,6080,6080,0
|
|
20230816,174200,93197040,6080,6080,6080,6080,0
|
|
20230816,174100,93197040,6080,6080,6080,6080,900
|
|
20230816,174000,93197040,6080,6080,6080,6080,0
|
|
20230816,173900,93197040,6080,6080,6080,6080,0
|
|
20230816,173800,93197040,6080,6080,6080,6080,0
|
|
20230816,173700,93197040,6080,6080,6080,6080,0
|
|
20230816,173600,93197040,6080,6080,6080,6080,0
|
|
20230816,173500,93197040,6080,6080,6080,6080,0
|
|
20230816,173400,93197040,6080,6080,6080,6080,0
|
|
20230816,173300,93197040,6080,6080,6080,6080,0
|
|
20230816,173200,93197040,6080,6080,6080,6080,0
|
|
20230816,173100,93197040,6080,6080,6080,6080,0
|
|
20230816,173000,93197040,6080,6080,6080,6080,0
|
|
20230816,172900,93197040,6080,6080,6080,6080,0
|
|
20230816,172800,93197040,6080,6080,6080,6080,0
|
|
20230816,172700,93197040,6080,6080,6080,6080,0
|
|
20230816,172600,93197040,6080,6080,6080,6080,0
|
|
20230816,172500,93197040,6080,6080,6080,6080,0
|
|
20230816,172400,93197040,6080,6080,6080,6080,0
|
|
20230816,172300,93197040,6080,6080,6080,6080,0
|
|
20230816,172200,93197040,6080,6080,6080,6080,0
|
|
20230816,172100,93197040,6080,6080,6080,6080,0
|
|
20230816,172000,93197040,6080,6080,6080,6080,0
|
|
20230816,171900,93197040,6080,6080,6080,6080,0
|
|
20230816,171800,93197040,6080,6080,6080,6080,0
|
|
20230816,171700,93197040,6080,6080,6080,6080,0
|
|
20230816,171600,93197040,6080,6080,6080,6080,0
|
|
20230816,171500,93197040,6080,6080,6080,6080,0
|
|
20230816,171400,93197040,6080,6080,6080,6080,0
|
|
20230816,171300,93197040,6080,6080,6080,6080,0
|
|
20230816,171200,93197040,6080,6080,6080,6080,0
|
|
20230816,171100,93197040,6080,6080,6080,6080,900
|
|
20230816,171000,93197040,6080,6080,6080,6080,0
|
|
20230816,170900,93197040,6080,6080,6080,6080,0
|
|
20230816,170800,93197040,6080,6080,6080,6080,0
|
|
20230816,170700,93197040,6080,6080,6080,6080,0
|
|
20230816,170600,93197040,6080,6080,6080,6080,0
|
|
20230816,170500,93197040,6080,6080,6080,6080,0
|
|
20230816,170400,93197040,6080,6080,6080,6080,0
|
|
20230816,170300,93197040,6080,6080,6080,6080,0
|
|
20230816,170200,93197040,6080,6080,6080,6080,0
|
|
20230816,170100,93197040,6080,6080,6080,6080,0
|
|
20230816,170000,93197040,6080,6080,6080,6080,0
|
|
20230816,165900,93197040,6080,6080,6080,6080,0
|
|
20230816,165800,93197040,6080,6080,6080,6080,0
|
|
20230816,165700,93197040,6080,6080,6080,6080,0
|
|
20230816,165600,93197040,6080,6080,6080,6080,0
|
|
20230816,165500,93197040,6080,6080,6080,6080,0
|
|
20230816,165400,93197040,6080,6080,6080,6080,0
|
|
20230816,165300,93197040,6080,6080,6080,6080,0
|
|
20230816,165200,93197040,6080,6080,6080,6080,0
|
|
20230816,165100,93197040,6080,6080,6080,6080,0
|
|
20230816,165000,93197040,6080,6080,6080,6080,0
|
|
20230816,164900,93197040,6080,6080,6080,6080,0
|
|
20230816,164800,93197040,6080,6080,6080,6080,0
|
|
20230816,164700,93197040,6080,6080,6080,6080,0
|
|
20230816,164600,93197040,6080,6080,6080,6080,0
|
|
20230816,164500,93197040,6080,6080,6080,6080,0
|
|
20230816,164400,93197040,6080,6080,6080,6080,0
|
|
20230816,164300,93197040,6080,6080,6080,6080,0
|
|
20230816,164200,93197040,6080,6080,6080,6080,0
|
|
20230816,164100,93197040,6080,6080,6080,6080,900
|
|
20230816,164000,93197040,6080,6080,6080,6080,0
|
|
20230816,163900,93197040,6080,6080,6080,6080,0
|
|
20230816,163800,93197040,6080,6080,6080,6080,0
|
|
20230816,163700,93197040,6080,6080,6080,6080,0
|
|
20230816,163600,93197040,6080,6080,6080,6080,0
|
|
20230816,163500,93197040,6080,6080,6080,6080,0
|
|
20230816,163400,93197040,6080,6080,6080,6080,0
|
|
20230816,163300,93197040,6080,6080,6080,6080,0
|
|
20230816,163200,93197040,6080,6080,6080,6080,0
|
|
20230816,163100,93197040,6080,6080,6080,6080,0
|
|
20230816,163000,93197040,6080,6080,6080,6080,0
|
|
20230816,162900,93197040,6080,6080,6080,6080,0
|
|
20230816,162800,93197040,6080,6080,6080,6080,0
|
|
20230816,162700,93197040,6080,6080,6080,6080,0
|
|
20230816,162600,93197040,6080,6080,6080,6080,0
|
|
20230816,162500,93197040,6080,6080,6080,6080,0
|
|
20230816,162400,93197040,6080,6080,6080,6080,0
|
|
20230816,162300,93197040,6080,6080,6080,6080,0
|
|
20230816,162200,93197040,6080,6080,6080,6080,0
|
|
20230816,162100,93197040,6080,6080,6080,6080,0
|
|
20230816,162000,93197040,6080,6080,6080,6080,0
|
|
20230816,161900,93197040,6080,6080,6080,6080,0
|
|
20230816,161800,93197040,6080,6080,6080,6080,0
|
|
20230816,161700,93197040,6080,6080,6080,6080,0
|
|
20230816,161600,93197040,6080,6080,6080,6080,0
|
|
20230816,161500,93197040,6080,6080,6080,6080,0
|
|
20230816,161400,93197040,6080,6080,6080,6080,0
|
|
20230816,161300,93197040,6080,6080,6080,6080,0
|
|
20230816,161200,93197040,6080,6080,6080,6080,0
|
|
20230816,161100,93197040,6080,6080,6080,6080,900
|
|
20230816,161000,93197040,6080,6080,6080,6080,0
|
|
20230816,160900,93197040,6080,6080,6080,6080,0
|
|
20230816,160800,93197040,6080,6080,6080,6080,0
|
|
20230816,160700,93197040,6080,6080,6080,6080,0
|
|
20230816,160600,93197040,6080,6080,6080,6080,0
|
|
20230816,160500,93197040,6080,6080,6080,6080,0
|
|
20230816,160400,93197040,6080,6080,6080,6080,0
|
|
20230816,160300,93197040,6080,6080,6080,6080,0
|
|
20230816,160200,93197040,6080,6080,6080,6080,0
|
|
20230816,160100,93197040,6080,6080,6080,6080,0
|
|
20230816,160000,93197040,6080,6080,6080,6080,0
|
|
20230816,155900,93197040,6080,6080,6080,6080,0
|
|
20230816,155800,93197040,6080,6080,6080,6080,0
|
|
20230816,155700,93197040,6080,6080,6080,6080,0
|
|
20230816,155600,93197040,6080,6080,6080,6080,0
|
|
20230816,155500,93197040,6080,6080,6080,6080,0
|
|
20230816,155400,93197040,6080,6080,6080,6080,0
|
|
20230816,155300,93197040,6080,6080,6080,6080,0
|
|
20230816,155200,93197040,6080,6080,6080,6080,0
|
|
20230816,155100,93197040,6080,6080,6080,6080,0
|
|
20230816,155000,93197040,6080,6080,6080,6080,0
|
|
20230816,154900,93197040,6080,6080,6080,6080,0
|
|
20230816,154800,93197040,6080,6080,6080,6080,0
|
|
20230816,154700,93197040,6080,6080,6080,6080,0
|
|
20230816,154600,93197040,6080,6080,6080,6080,0
|
|
20230816,154500,93197040,6080,6080,6080,6080,0
|
|
20230816,154400,93197040,6080,6080,6080,6080,0
|
|
20230816,154300,93197040,6080,6080,6080,6080,0
|
|
20230816,154200,93197040,6080,6080,6080,6080,0
|
|
20230816,154100,93197040,6080,6080,6080,6080,900
|
|
20230816,154000,93197040,6080,6080,6080,6080,0
|
|
20230816,153900,93197040,6080,6080,6080,6080,0
|
|
20230816,153800,93197040,6080,6080,6080,6080,0
|
|
20230816,153700,93197040,6080,6080,6080,6080,0
|
|
20230816,153600,93197040,6080,6080,6080,6080,0
|
|
20230816,153500,93197040,6080,6080,6080,6080,0
|
|
20230816,153400,93197040,6080,6080,6080,6080,0
|
|
20230816,153300,93197040,6080,6080,6080,6080,0
|
|
20230816,153200,93197040,6080,6080,6080,6080,0
|
|
20230816,153100,93197040,6080,6080,6080,6080,0
|
|
20230816,153000,93197040,6080,6080,6080,6080,900
|
|
20230816,152900,87725040,6080,6080,6080,6080,0
|
|
20230816,152800,87725040,6080,6080,6080,6080,0
|
|
20230816,152700,87725040,6080,6080,6080,6080,0
|
|
20230816,152600,87725040,6080,6080,6080,6080,0
|
|
20230816,152500,87725040,6080,6080,6080,6080,0
|
|
20230816,152400,87725040,6080,6080,6080,6080,0
|
|
20230816,152300,87725040,6080,6080,6080,6080,0
|
|
20230816,152200,87725040,6080,6080,6080,6080,0
|
|
20230816,152100,87725040,6080,6080,6080,6080,0
|
|
20230816,152000,87725040,6080,6080,6080,6080,0
|
|
20230816,151900,87725040,6080,6040,6080,6040,173
|
|
20230816,151800,86680080,6040,6040,6040,6040,1
|
|
20230816,151700,86674040,6030,6030,6030,6030,155
|
|
20230816,151600,85739390,6050,6000,6050,6000,104
|
|
20230816,151500,85111570,6050,6010,6050,6010,335
|
|
20230816,151400,83091640,6070,6070,6070,6070,0
|
|
20230816,151300,83091640,6070,6030,6090,5970,312
|
|
20230816,151200,81214180,6070,6070,6070,6070,0
|
|
20230816,151100,81214180,6070,6070,6070,6070,0
|
|
20230816,151000,81214180,6070,6010,6080,5980,201
|
|
20230816,150900,80003820,6010,5990,6010,5990,53
|
|
20230816,150800,79686290,5920,5950,5950,5900,1005
|
|
20230816,150700,73753750,6010,6010,6010,6010,0
|
|
20230816,150600,73753750,6010,6010,6010,6010,0
|
|
20230816,150500,73753750,6010,6010,6010,6010,1
|
|
20230816,150400,73747740,6010,6010,6010,6010,0
|
|
20230816,150300,73747740,6010,6000,6010,6000,33
|
|
20230816,150200,73549730,6000,5990,6000,5990,90
|
|
20230816,150100,73010620,5990,5990,5990,5990,0
|
|
20230816,150000,73010620,5990,5990,5990,5990,6
|
|
20230816,145900,72974680,5990,5990,5990,5990,0
|
|
20230816,145800,72974680,5990,5990,5990,5990,0
|
|
20230816,145700,72974680,5990,5990,5990,5990,0
|
|
20230816,145600,72974680,5990,5990,5990,5990,0
|
|
20230816,145500,72974680,5990,5990,5990,5990,0
|
|
20230816,145400,72974680,5990,5990,5990,5990,6
|
|
20230816,145300,72938740,6000,6000,6000,6000,0
|
|
20230816,145200,72938740,6000,6000,6000,6000,0
|
|
20230816,145100,72938740,6000,6000,6000,6000,0
|
|
20230816,145000,72938740,6000,6000,6000,6000,0
|
|
20230816,144900,72938740,6000,5990,6000,5990,6
|
|
20230816,144800,72902790,5970,5970,5970,5970,8
|
|
20230816,144700,72855030,6000,5960,6000,5960,250
|
|
20230816,144600,71363840,5960,5950,5960,5950,81
|
|
20230816,144500,70881880,5960,5960,5960,5960,1
|
|
20230816,144400,70875920,5920,5930,5960,5920,228
|
|
20230816,144300,69523870,5930,5930,5930,5930,0
|
|
20230816,144200,69523870,5930,5920,5930,5900,721
|
|
20230816,144100,65269160,5960,5960,5960,5960,0
|
|
20230816,144000,65269160,5960,5960,5960,5960,0
|
|
20230816,143900,65269160,5960,5960,5960,5960,0
|
|
20230816,143800,65269160,5960,5960,5960,5960,53
|
|
20230816,143700,64953280,5970,5970,5970,5970,0
|
|
20230816,143600,64953280,5970,5970,5970,5970,0
|
|
20230816,143500,64953280,5970,5940,5970,5940,27
|
|
20230816,143400,64792570,5940,5930,5940,5930,101
|
|
20230816,143300,64193130,5920,5920,5920,5920,0
|
|
20230816,143200,64193130,5920,5920,5920,5920,0
|
|
20230816,143100,64193130,5920,5910,5920,5910,124
|
|
20230816,143000,63460280,5900,5900,5900,5900,0
|
|
20230816,142900,63460280,5900,5920,5920,5900,62
|
|
20230816,142800,63094320,5890,5890,5890,5890,0
|
|
20230816,142700,63094320,5890,5890,5890,5890,0
|
|
20230816,142600,63094320,5890,5910,5910,5890,1000
|
|
20230816,142500,57204060,5920,5920,5920,5920,0
|
|
20230816,142400,57204060,5920,5920,5920,5920,0
|
|
20230816,142300,57204060,5920,5920,5920,5920,0
|
|
20230816,142200,57204060,5920,5920,5920,5920,0
|
|
20230816,142100,57204060,5920,5920,5920,5920,0
|
|
20230816,142000,57204060,5920,5920,5920,5920,10
|
|
20230816,141900,57144860,5920,5920,5920,5920,0
|
|
20230816,141800,57144860,5920,5920,5920,5920,0
|
|
20230816,141700,57144860,5920,5920,5920,5920,0
|
|
20230816,141600,57144860,5920,5920,5920,5920,0
|
|
20230816,141500,57144860,5920,5920,5920,5920,0
|
|
20230816,141400,57144860,5920,5920,5920,5920,0
|
|
20230816,141300,57144860,5920,5920,5920,5920,0
|
|
20230816,141200,57144860,5920,5920,5920,5920,0
|
|
20230816,141100,57144860,5920,5920,5920,5920,0
|
|
20230816,141000,57144860,5920,5920,5920,5920,2
|
|
20230816,140900,57133020,5920,5920,5920,5920,0
|
|
20230816,140800,57133020,5920,5920,5920,5920,0
|
|
20230816,140700,57133020,5920,5920,5920,5920,0
|
|
20230816,140600,57133020,5920,5920,5920,5920,0
|
|
20230816,140500,57133020,5920,5920,5920,5920,0
|
|
20230816,140400,57133020,5920,5920,5920,5920,0
|
|
20230816,140300,57133020,5920,5920,5920,5920,0
|
|
20230816,140200,57133020,5920,5920,5920,5920,0
|
|
20230816,140100,57133020,5920,5920,5920,5920,0
|
|
20230816,140000,57133020,5920,5920,5920,5920,0
|
|
20230816,135900,57133020,5920,5920,5920,5920,8
|
|
20230816,135800,57085660,5920,5920,5920,5920,0
|
|
20230816,135700,57085660,5920,5910,5920,5910,40
|
|
20230816,135600,56848900,5900,5900,5900,5900,0
|
|
20230816,135500,56848900,5900,5910,5910,5900,47
|
|
20230816,135400,56571140,5910,5910,5910,5910,7
|
|
20230816,135300,56529770,5920,5930,5930,5920,206
|
|
20230816,135200,55310160,5940,5940,5940,5940,1
|
|
20230816,135100,55304220,5930,5930,5930,5930,0
|
|
20230816,135000,55304220,5930,5930,5930,5930,0
|
|
20230816,134900,55304220,5930,5930,5930,5930,0
|
|
20230816,134800,55304220,5930,5930,5930,5930,0
|
|
20230816,134700,55304220,5930,5930,5930,5930,0
|
|
20230816,134600,55304220,5930,5930,5930,5930,0
|
|
20230816,134500,55304220,5930,5950,5950,5930,59
|
|
20230816,134400,54953720,5950,5950,5950,5950,0
|
|
20230816,134300,54953720,5950,5950,5950,5950,0
|
|
20230816,134200,54953720,5950,5950,5950,5950,0
|
|
20230816,134100,54953720,5950,5950,5950,5950,0
|
|
20230816,134000,54953720,5950,5950,5950,5950,0
|
|
20230816,133900,54953720,5950,5950,5950,5950,0
|
|
20230816,133800,54953720,5950,5950,5950,5950,49
|
|
20230816,133700,54662170,5950,5950,5950,5950,0
|
|
20230816,133600,54662170,5950,5950,5950,5950,0
|
|
20230816,133500,54662170,5950,5950,5950,5950,0
|
|
20230816,133400,54662170,5950,5950,5950,5950,0
|
|
20230816,133300,54662170,5950,5950,5950,5950,0
|
|
20230816,133200,54662170,5950,5950,5950,5950,0
|
|
20230816,133100,54662170,5950,5950,5950,5950,0
|
|
20230816,133000,54662170,5950,5950,5950,5950,0
|
|
20230816,132900,54662170,5950,5950,5950,5950,0
|
|
20230816,132800,54662170,5950,5950,5950,5950,0
|
|
20230816,132700,54662170,5950,5950,5950,5950,0
|
|
20230816,132600,54662170,5950,5950,5950,5950,0
|
|
20230816,132500,54662170,5950,5950,5950,5950,0
|
|
20230816,132400,54662170,5950,5950,5950,5950,0
|
|
20230816,132300,54662170,5950,5950,5950,5950,0
|
|
20230816,132200,54662170,5950,5950,5950,5950,0
|
|
20230816,132100,54662170,5950,5950,5950,5950,3
|
|
20230816,132000,54644320,5950,5950,5950,5950,0
|
|
20230816,131900,54644320,5950,5950,5950,5950,0
|
|
20230816,131800,54644320,5950,5950,5950,5950,0
|
|
20230816,131700,54644320,5950,5950,5950,5950,0
|
|
20230816,131600,54644320,5950,5950,5950,5950,0
|
|
20230816,131500,54644320,5950,5950,5950,5950,0
|
|
20230816,131400,54644320,5950,5950,5950,5950,0
|
|
20230816,131300,54644320,5950,5950,5950,5950,0
|
|
20230816,131200,54644320,5950,5950,5950,5950,0
|
|
20230816,131100,54644320,5950,5950,5950,5950,0
|
|
20230816,131000,54644320,5950,5950,5950,5950,7
|
|
20230816,130900,54602670,5950,5950,5950,5950,0
|
|
20230816,130800,54602670,5950,5950,5950,5950,27
|
|
20230816,130700,54442020,5960,5960,5960,5960,0
|
|
20230816,130600,54442020,5960,5960,5960,5960,1
|
|
20230816,130500,54436060,5950,5950,5950,5950,0
|
|
20230816,130400,54436060,5950,5950,5950,5950,0
|
|
20230816,130300,54436060,5950,5950,5950,5950,0
|
|
20230816,130200,54436060,5950,5950,5950,5950,0
|
|
20230816,130100,54436060,5950,5950,5950,5950,0
|
|
20230816,130000,54436060,5950,5950,5950,5950,0
|
|
20230816,125900,54436060,5950,5950,5950,5950,0
|
|
20230816,125800,54436060,5950,5950,5950,5950,0
|
|
20230816,125700,54436060,5950,5950,5950,5950,0
|
|
20230816,125600,54436060,5950,5950,5950,5950,0
|
|
20230816,125500,54436060,5950,5950,5950,5950,0
|
|
20230816,125400,54436060,5950,5950,5950,5950,0
|
|
20230816,125300,54436060,5950,5950,5950,5950,0
|
|
20230816,125200,54436060,5950,5950,5950,5950,0
|
|
20230816,125100,54436060,5950,5950,5950,5950,0
|
|
20230816,125000,54436060,5950,5950,5950,5950,0
|
|
20230816,124900,54436060,5950,5950,5950,5950,0
|
|
20230816,124800,54436060,5950,5950,5950,5950,0
|
|
20230816,124700,54436060,5950,5950,5950,5950,0
|
|
20230816,124600,54436060,5950,5950,5950,5950,0
|
|
20230816,124500,54436060,5950,5950,5950,5950,0
|
|
20230816,124400,54436060,5950,5950,5950,5950,0
|
|
20230816,124300,54436060,5950,5950,5950,5950,6
|
|
20230816,124200,54400360,5950,5950,5950,5950,0
|
|
20230816,124100,54400360,5950,5950,5950,5950,0
|
|
20230816,124000,54400360,5950,5950,5950,5950,0
|
|
20230816,123900,54400360,5950,5950,5950,5950,0
|
|
20230816,123800,54400360,5950,5950,5950,5950,0
|
|
20230816,123700,54400360,5950,5950,5950,5950,0
|
|
20230816,123600,54400360,5950,5950,5950,5950,0
|
|
20230816,123500,54400360,5950,5950,5950,5950,0
|
|
20230816,123400,54400360,5950,5950,5950,5950,50
|
|
20230816,123300,54102860,5950,5950,5950,5950,0
|
|
20230816,123200,54102860,5950,5950,5950,5950,0
|
|
20230816,123100,54102860,5950,5950,5950,5950,0
|
|
20230816,123000,54102860,5950,5950,5950,5950,0
|
|
20230816,122900,54102860,5950,5950,5950,5950,0
|
|
20230816,122800,54102860,5950,5950,5950,5950,0
|
|
20230816,122700,54102860,5950,5950,5950,5950,0
|
|
20230816,122600,54102860,5950,5950,5950,5950,0
|
|
20230816,122500,54102860,5950,5950,5950,5950,0
|
|
20230816,122400,54102860,5950,5950,5950,5950,0
|
|
20230816,122300,54102860,5950,5950,5950,5950,0
|
|
20230816,122200,54102860,5950,5950,5950,5950,0
|
|
20230816,122100,54102860,5950,5950,5950,5950,0
|
|
20230816,122000,54102860,5950,5950,5950,5950,0
|
|
20230816,121900,54102860,5950,5950,5950,5950,0
|
|
20230816,121800,54102860,5950,5950,5950,5950,0
|
|
20230816,121700,54102860,5950,5950,5950,5950,0
|
|
20230816,121600,54102860,5950,5950,5950,5950,60
|
|
20230816,121500,53745860,5950,5950,5950,5950,0
|
|
20230816,121400,53745860,5950,5950,5950,5950,0
|
|
20230816,121300,53745860,5950,5950,5950,5950,0
|
|
20230816,121200,53745860,5950,5950,5950,5950,0
|
|
20230816,121100,53745860,5950,5950,5950,5950,0
|
|
20230816,121000,53745860,5950,5950,5950,5950,0
|
|
20230816,120900,53745860,5950,5950,5950,5950,0
|
|
20230816,120800,53745860,5950,5950,5950,5950,0
|
|
20230816,120700,53745860,5950,5950,5950,5950,0
|
|
20230816,120600,53745860,5950,5950,5950,5950,0
|
|
20230816,120500,53745860,5950,5950,5950,5950,0
|
|
20230816,120400,53745860,5950,5950,5950,5950,0
|
|
20230816,120300,53745860,5950,5950,5950,5950,0
|
|
20230816,120200,53745860,5950,5950,5950,5950,0
|
|
20230816,120100,53745860,5950,5950,5950,5950,0
|
|
20230816,120000,53745860,5950,5950,5950,5950,0
|
|
20230816,115900,53745860,5950,5950,5950,5950,0
|
|
20230816,115800,53745860,5950,5950,5950,5950,0
|
|
20230816,115700,53745860,5950,5950,5950,5950,0
|
|
20230816,115600,53745860,5950,5950,5950,5950,1
|
|
20230816,115500,53739910,5910,5910,5910,5910,0
|
|
20230816,115400,53739910,5910,5910,5910,5910,0
|
|
20230816,115300,53739910,5910,5910,5910,5910,0
|
|
20230816,115200,53739910,5910,5910,5910,5910,0
|
|
20230816,115100,53739910,5910,5910,5910,5910,10
|
|
20230816,115000,53680810,5900,5920,5920,5900,1920
|
|
20230816,114900,42352380,5910,5930,5930,5900,568
|
|
20230816,114800,38997510,5970,5970,5970,5970,0
|
|
20230816,114700,38997510,5970,5970,5970,5970,0
|
|
20230816,114600,38997510,5970,5970,5970,5970,0
|
|
20230816,114500,38997510,5970,5950,5970,5950,6
|
|
20230816,114400,38961790,5970,5970,5970,5970,0
|
|
20230816,114300,38961790,5970,5970,5970,5970,0
|
|
20230816,114200,38961790,5970,5970,5970,5970,0
|
|
20230816,114100,38961790,5970,5970,5970,5970,0
|
|
20230816,114000,38961790,5970,5970,5970,5970,0
|
|
20230816,113900,38961790,5970,5970,5970,5970,0
|
|
20230816,113800,38961790,5970,5970,5970,5970,0
|
|
20230816,113700,38961790,5970,5970,5970,5970,0
|
|
20230816,113600,38961790,5970,5970,5970,5970,0
|
|
20230816,113500,38961790,5970,5970,5970,5970,0
|
|
20230816,113400,38961790,5970,5970,5970,5970,0
|
|
20230816,113300,38961790,5970,5970,5970,5970,0
|
|
20230816,113200,38961790,5970,5970,5970,5970,0
|
|
20230816,113100,38961790,5970,5970,5970,5970,0
|
|
20230816,113000,38961790,5970,5970,5970,5970,0
|
|
20230816,112900,38961790,5970,5970,5970,5970,0
|
|
20230816,112800,38961790,5970,5970,5970,5970,0
|
|
20230816,112700,38961790,5970,5970,5970,5970,0
|
|
20230816,112600,38961790,5970,5970,5970,5970,0
|
|
20230816,112500,38961790,5970,5970,5970,5970,0
|
|
20230816,112400,38961790,5970,5970,5970,5970,0
|
|
20230816,112300,38961790,5970,5970,5970,5970,2
|
|
20230816,112200,38949850,5970,5970,5970,5970,0
|
|
20230816,112100,38949850,5970,5970,5970,5970,0
|
|
20230816,112000,38949850,5970,5970,5970,5970,0
|
|
20230816,111900,38949850,5970,5970,5970,5970,0
|
|
20230816,111800,38949850,5970,5970,5970,5970,0
|
|
20230816,111700,38949850,5970,5970,5970,5970,10
|
|
20230816,111600,38890150,5970,5970,5970,5970,19
|
|
20230816,111500,38776720,5960,5960,5960,5960,0
|
|
20230816,111400,38776720,5960,5960,5960,5960,0
|
|
20230816,111300,38776720,5960,5960,5960,5960,4
|
|
20230816,111200,38752880,5910,5970,5970,5910,600
|
|
20230816,111100,35197110,6000,6000,6000,6000,0
|
|
20230816,111000,35197110,6000,6000,6000,6000,0
|
|
20230816,110900,35197110,6000,5980,6000,5970,247
|
|
20230816,110800,33722480,5970,5970,5970,5970,0
|
|
20230816,110700,33722480,5970,5970,5970,5970,87
|
|
20230816,110600,33203090,6010,6010,6010,6010,0
|
|
20230816,110500,33203090,6010,6010,6010,6010,0
|
|
20230816,110400,33203090,6010,6010,6010,6010,0
|
|
20230816,110300,33203090,6010,6010,6010,6010,0
|
|
20230816,110200,33203090,6010,6010,6010,6010,0
|
|
20230816,110100,33203090,6010,6010,6010,6010,0
|
|
20230816,110000,33203090,6010,6000,6010,6000,19
|
|
20230816,105900,33089080,5970,5970,5970,5970,0
|
|
20230816,105800,33089080,5970,5970,5970,5970,0
|
|
20230816,105700,33089080,5970,5970,5970,5970,0
|
|
20230816,105600,33089080,5970,5970,5970,5970,0
|
|
20230816,105500,33089080,5970,5970,5970,5970,0
|
|
20230816,105400,33089080,5970,5970,5970,5970,0
|
|
20230816,105300,33089080,5970,5970,5970,5970,0
|
|
20230816,105200,33089080,5970,5970,5970,5970,0
|
|
20230816,105100,33089080,5970,5970,5970,5970,4
|
|
20230816,105000,33065200,5980,5980,5980,5980,0
|
|
20230816,104900,33065200,5980,5980,5980,5980,0
|
|
20230816,104800,33065200,5980,5980,5980,5980,0
|
|
20230816,104700,33065200,5980,5980,5980,5980,16
|
|
20230816,104600,32969520,5980,5980,5980,5980,0
|
|
20230816,104500,32969520,5980,5980,5980,5980,0
|
|
20230816,104400,32969520,5980,5980,5980,5980,10
|
|
20230816,104300,32909720,5980,5980,5980,5980,0
|
|
20230816,104200,32909720,5980,5980,5980,5980,18
|
|
20230816,104100,32802080,5980,5980,5980,5980,0
|
|
20230816,104000,32802080,5980,5980,5980,5980,0
|
|
20230816,103900,32802080,5980,5980,5980,5980,0
|
|
20230816,103800,32802080,5980,5970,5980,5970,30
|
|
20230816,103700,32622690,5970,5970,5970,5970,0
|
|
20230816,103600,32622690,5970,5970,5970,5970,0
|
|
20230816,103500,32622690,5970,5970,5970,5970,0
|
|
20230816,103400,32622690,5970,5970,5970,5970,0
|
|
20230816,103300,32622690,5970,6000,6000,5970,7
|
|
20230816,103200,32580870,5940,5930,5940,5930,169
|
|
20230816,103100,31578690,5930,5930,5930,5930,2
|
|
20230816,103000,31566830,5940,5940,5940,5940,2
|
|
20230816,102900,31554950,5940,5940,5940,5940,5
|
|
20230816,102800,31525250,5940,5940,5940,5940,0
|
|
20230816,102700,31525250,5940,5940,5940,5940,0
|
|
20230816,102600,31525250,5940,5940,5940,5940,1
|
|
20230816,102500,31519310,5940,5940,5940,5940,0
|
|
20230816,102400,31519310,5940,5940,5940,5940,0
|
|
20230816,102300,31519310,5940,5940,5940,5940,0
|
|
20230816,102200,31519310,5940,5940,5940,5940,13
|
|
20230816,102100,31442090,5940,5940,5940,5940,4
|
|
20230816,102000,31418330,5940,5950,5950,5940,91
|
|
20230816,101900,30877710,6000,6000,6000,6000,0
|
|
20230816,101800,30877710,6000,6000,6000,6000,0
|
|
20230816,101700,30877710,6000,6000,6000,6000,0
|
|
20230816,101600,30877710,6000,6000,6000,6000,0
|
|
20230816,101500,30877710,6000,6000,6000,6000,0
|
|
20230816,101400,30877710,6000,6000,6000,6000,0
|
|
20230816,101300,30877710,6000,6000,6000,6000,0
|
|
20230816,101200,30877710,6000,6000,6000,6000,0
|
|
20230816,101100,30877710,6000,6000,6000,6000,0
|
|
20230816,101000,30877710,6000,6000,6000,6000,0
|
|
20230816,100900,30877710,6000,6000,6000,6000,0
|
|
20230816,100800,30877710,6000,6000,6000,6000,1
|
|
20230816,100700,30871710,5990,5990,5990,5990,0
|
|
20230816,100600,30871710,5990,5990,5990,5990,0
|
|
20230816,100500,30871710,5990,5990,5990,5990,0
|
|
20230816,100400,30871710,5990,5990,5990,5990,0
|
|
20230816,100300,30871710,5990,5980,5990,5980,333
|
|
20230816,100200,28877050,5990,5990,5990,5990,0
|
|
20230816,100100,28877050,5990,5990,5990,5990,0
|
|
20230816,100000,28877050,5990,5990,5990,5990,0
|
|
20230816,095900,28877050,5990,5990,5990,5990,0
|
|
20230816,095800,28877050,5990,5990,5990,5990,0
|
|
20230816,095700,28877050,5990,5990,5990,5990,0
|
|
20230816,095600,28877050,5990,5990,5990,5990,0
|
|
20230816,095500,28877050,5990,5990,5990,5990,0
|
|
20230816,095400,28877050,5990,5990,5990,5990,0
|
|
20230816,095300,28877050,5990,5990,5990,5990,0
|
|
20230816,095200,28877050,5990,5990,5990,5990,0
|
|
20230816,095100,28877050,5990,5990,5990,5990,0
|
|
20230816,095000,28877050,5990,5990,5990,5990,0
|
|
20230816,094900,28877050,5990,5990,5990,5990,0
|
|
20230816,094800,28877050,5990,5990,5990,5990,0
|
|
20230816,094700,28877050,5990,5990,5990,5990,0
|
|
20230816,094600,28877050,5990,5990,5990,5990,0
|
|
20230816,094500,28877050,5990,5990,5990,5990,0
|
|
20230816,094400,28877050,5990,5990,5990,5990,0
|
|
20230816,094300,28877050,5990,5990,5990,5990,0
|
|
20230816,094200,28877050,5990,5980,5990,5980,11
|
|
20230816,094100,28811260,5990,5990,5990,5990,0
|
|
20230816,094000,28811260,5990,5990,5990,5990,0
|
|
20230816,093900,28811260,5990,5960,5990,5960,2
|
|
20230816,093800,28799310,5950,5950,5950,5950,310
|
|
20230816,093700,26954810,5950,5950,5950,5950,0
|
|
20230816,093600,26954810,5950,5950,5950,5950,0
|
|
20230816,093500,26954810,5950,5950,5950,5950,0
|
|
20230816,093400,26954810,5950,5950,5950,5950,0
|
|
20230816,093300,26954810,5950,5950,5950,5950,0
|
|
20230816,093200,26954810,5950,5950,5950,5950,0
|
|
20230816,093100,26954810,5950,5920,5950,5910,49
|
|
20230816,093000,26664810,5930,5940,5940,5930,125
|
|
20230816,092900,25922870,5950,5950,5950,5950,45
|
|
20230816,092800,25655120,5930,5930,5930,5930,0
|
|
20230816,092700,25655120,5930,5930,5930,5930,89
|
|
20230816,092600,25127350,5980,5980,5980,5980,0
|
|
20230816,092500,25127350,5980,5980,5980,5980,0
|
|
20230816,092400,25127350,5980,5940,5980,5940,5
|
|
20230816,092300,25097610,5940,5940,5940,5940,36
|
|
20230816,092200,24883770,5920,5920,5920,5920,1
|
|
20230816,092100,24877850,5940,5940,5940,5940,100
|
|
20230816,092000,24283850,5940,5940,5940,5940,0
|
|
20230816,091900,24283850,5940,5940,5940,5940,0
|
|
20230816,091800,24283850,5940,5930,5940,5910,296
|
|
20230816,091700,22533320,5930,5900,5930,5870,1064
|
|
20230816,091600,16279560,5890,5890,5890,5890,0
|
|
20230816,091500,16279560,5890,5900,5900,5890,6
|
|
20230816,091400,16244180,5910,5900,5910,5900,84
|
|
20230816,091300,15748390,5900,5900,5900,5900,25
|
|
20230816,091200,15600890,5900,5970,5970,5900,1019
|
|
20230816,091100,9581200,5930,5970,5970,5930,630
|
|
20230816,091000,5836920,5980,5980,5980,5980,2
|
|
20230816,090900,5824960,6000,5990,6000,5990,21
|
|
20230816,090800,5698970,6050,6050,6050,6050,0
|
|
20230816,090700,5698970,6050,6050,6050,6050,2
|
|
20230816,090600,5686870,6060,6060,6060,6060,0
|
|
20230816,090500,5686870,6060,6060,6060,6060,1
|
|
20230816,090400,5680810,5970,6000,6000,5970,50
|
|
20230816,090300,5381620,5930,6020,6020,5930,650
|
|
20230816,090200,1488260,6090,6090,6090,6090,0
|
|
20230816,090100,1488260,6090,6070,6090,6010,129
|
|
20230816,090000,711360,6080,6080,6080,6080,117
|