596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185300,101590530,5640,5640,5640,5640,727
|
|
20230809,185200,101590530,5640,5640,5640,5640,0
|
|
20230809,185100,101590530,5640,5640,5640,5640,0
|
|
20230809,185000,101590530,5640,5640,5640,5640,0
|
|
20230809,184900,101590530,5640,5640,5640,5640,0
|
|
20230809,184800,101590530,5640,5640,5640,5640,0
|
|
20230809,184700,101590530,5640,5640,5640,5640,0
|
|
20230809,184600,101590530,5640,5640,5640,5640,0
|
|
20230809,184500,101590530,5640,5640,5640,5640,0
|
|
20230809,184400,101590530,5640,5640,5640,5640,0
|
|
20230809,184300,101590530,5640,5640,5640,5640,0
|
|
20230809,184200,101590530,5640,5640,5640,5640,0
|
|
20230809,184100,101590530,5640,5640,5640,5640,0
|
|
20230809,184000,101590530,5640,5640,5640,5640,0
|
|
20230809,183900,101590530,5640,5640,5640,5640,0
|
|
20230809,183800,101590530,5640,5640,5640,5640,0
|
|
20230809,183700,101590530,5640,5640,5640,5640,0
|
|
20230809,183600,101590530,5640,5640,5640,5640,0
|
|
20230809,183500,101590530,5640,5640,5640,5640,0
|
|
20230809,183400,101590530,5640,5640,5640,5640,0
|
|
20230809,183300,101590530,5640,5640,5640,5640,0
|
|
20230809,183200,101590530,5640,5640,5640,5640,0
|
|
20230809,183100,101590530,5640,5640,5640,5640,0
|
|
20230809,183000,101590530,5640,5640,5640,5640,0
|
|
20230809,182900,101590530,5640,5640,5640,5640,0
|
|
20230809,182800,101590530,5640,5640,5640,5640,0
|
|
20230809,182700,101590530,5640,5640,5640,5640,0
|
|
20230809,182600,101590530,5640,5640,5640,5640,0
|
|
20230809,182500,101590530,5640,5640,5640,5640,0
|
|
20230809,182400,101590530,5640,5640,5640,5640,0
|
|
20230809,182300,101590530,5640,5640,5640,5640,727
|
|
20230809,182200,101590530,5640,5640,5640,5640,0
|
|
20230809,182100,101590530,5640,5640,5640,5640,0
|
|
20230809,182000,101590530,5640,5640,5640,5640,0
|
|
20230809,181900,101590530,5640,5640,5640,5640,0
|
|
20230809,181800,101590530,5640,5640,5640,5640,0
|
|
20230809,181700,101590530,5640,5640,5640,5640,0
|
|
20230809,181600,101590530,5640,5640,5640,5640,0
|
|
20230809,181500,101590530,5640,5640,5640,5640,0
|
|
20230809,181400,101590530,5640,5640,5640,5640,0
|
|
20230809,181300,101590530,5640,5640,5640,5640,0
|
|
20230809,181200,101590530,5640,5640,5640,5640,0
|
|
20230809,181100,101590530,5640,5640,5640,5640,0
|
|
20230809,181000,101590530,5640,5640,5640,5640,0
|
|
20230809,180900,101590530,5640,5640,5640,5640,0
|
|
20230809,180800,101590530,5640,5640,5640,5640,0
|
|
20230809,180700,101590530,5640,5640,5640,5640,0
|
|
20230809,180600,101590530,5640,5640,5640,5640,0
|
|
20230809,180500,101590530,5640,5640,5640,5640,0
|
|
20230809,180400,101590530,5640,5640,5640,5640,0
|
|
20230809,180300,101590530,5640,5640,5640,5640,0
|
|
20230809,180200,101590530,5640,5640,5640,5640,0
|
|
20230809,180100,101590530,5640,5640,5640,5640,0
|
|
20230809,180000,101590530,5640,5640,5640,5640,0
|
|
20230809,175900,101590530,5640,5640,5640,5640,0
|
|
20230809,175800,101590530,5640,5640,5640,5640,0
|
|
20230809,175700,101590530,5640,5640,5640,5640,0
|
|
20230809,175600,101590530,5640,5640,5640,5640,0
|
|
20230809,175500,101590530,5640,5640,5640,5640,0
|
|
20230809,175400,101590530,5640,5640,5640,5640,0
|
|
20230809,175300,101590530,5640,5640,5640,5640,727
|
|
20230809,175200,101590530,5640,5640,5640,5640,0
|
|
20230809,175100,101590530,5640,5640,5640,5640,0
|
|
20230809,175000,101590530,5640,5640,5640,5640,0
|
|
20230809,174900,101590530,5640,5640,5640,5640,0
|
|
20230809,174800,101590530,5640,5640,5640,5640,0
|
|
20230809,174700,101590530,5640,5640,5640,5640,0
|
|
20230809,174600,101590530,5640,5640,5640,5640,0
|
|
20230809,174500,101590530,5640,5640,5640,5640,0
|
|
20230809,174400,101590530,5640,5640,5640,5640,0
|
|
20230809,174300,101590530,5640,5640,5640,5640,0
|
|
20230809,174200,101590530,5640,5640,5640,5640,0
|
|
20230809,174100,101590530,5640,5640,5640,5640,0
|
|
20230809,174000,101590530,5640,5640,5640,5640,0
|
|
20230809,173900,101590530,5640,5640,5640,5640,0
|
|
20230809,173800,101590530,5640,5640,5640,5640,0
|
|
20230809,173700,101590530,5640,5640,5640,5640,0
|
|
20230809,173600,101590530,5640,5640,5640,5640,0
|
|
20230809,173500,101590530,5640,5640,5640,5640,0
|
|
20230809,173400,101590530,5640,5640,5640,5640,0
|
|
20230809,173300,101590530,5640,5640,5640,5640,0
|
|
20230809,173200,101590530,5640,5640,5640,5640,0
|
|
20230809,173100,101590530,5640,5640,5640,5640,0
|
|
20230809,173000,101590530,5640,5640,5640,5640,0
|
|
20230809,172900,101590530,5640,5640,5640,5640,0
|
|
20230809,172800,101590530,5640,5640,5640,5640,0
|
|
20230809,172700,101590530,5640,5640,5640,5640,0
|
|
20230809,172600,101590530,5640,5640,5640,5640,0
|
|
20230809,172500,101590530,5640,5640,5640,5640,0
|
|
20230809,172400,101590530,5640,5640,5640,5640,0
|
|
20230809,172300,101590530,5640,5640,5640,5640,727
|
|
20230809,172200,101590530,5640,5640,5640,5640,0
|
|
20230809,172100,101590530,5640,5640,5640,5640,0
|
|
20230809,172000,101590530,5640,5640,5640,5640,0
|
|
20230809,171900,101590530,5640,5640,5640,5640,0
|
|
20230809,171800,101590530,5640,5640,5640,5640,0
|
|
20230809,171700,101590530,5640,5640,5640,5640,0
|
|
20230809,171600,101590530,5640,5640,5640,5640,0
|
|
20230809,171500,101590530,5640,5640,5640,5640,0
|
|
20230809,171400,101590530,5640,5640,5640,5640,0
|
|
20230809,171300,101590530,5640,5640,5640,5640,0
|
|
20230809,171200,101590530,5640,5640,5640,5640,0
|
|
20230809,171100,101590530,5640,5640,5640,5640,0
|
|
20230809,171000,101590530,5640,5640,5640,5640,0
|
|
20230809,170900,101590530,5640,5640,5640,5640,0
|
|
20230809,170800,101590530,5640,5640,5640,5640,0
|
|
20230809,170700,101590530,5640,5640,5640,5640,0
|
|
20230809,170600,101590530,5640,5640,5640,5640,0
|
|
20230809,170500,101590530,5640,5640,5640,5640,0
|
|
20230809,170400,101590530,5640,5640,5640,5640,0
|
|
20230809,170300,101590530,5640,5640,5640,5640,0
|
|
20230809,170200,101590530,5640,5640,5640,5640,0
|
|
20230809,170100,101590530,5640,5640,5640,5640,0
|
|
20230809,170000,101590530,5640,5640,5640,5640,0
|
|
20230809,165900,101590530,5640,5640,5640,5640,0
|
|
20230809,165800,101590530,5640,5640,5640,5640,0
|
|
20230809,165700,101590530,5640,5640,5640,5640,0
|
|
20230809,165600,101590530,5640,5640,5640,5640,0
|
|
20230809,165500,101590530,5640,5640,5640,5640,0
|
|
20230809,165400,101590530,5640,5640,5640,5640,0
|
|
20230809,165300,101590530,5640,5640,5640,5640,727
|
|
20230809,165200,101590530,5640,5640,5640,5640,0
|
|
20230809,165100,101590530,5640,5640,5640,5640,0
|
|
20230809,165000,101590530,5640,5640,5640,5640,0
|
|
20230809,164900,101590530,5640,5640,5640,5640,0
|
|
20230809,164800,101590530,5640,5640,5640,5640,0
|
|
20230809,164700,101590530,5640,5640,5640,5640,0
|
|
20230809,164600,101590530,5640,5640,5640,5640,0
|
|
20230809,164500,101590530,5640,5640,5640,5640,0
|
|
20230809,164400,101590530,5640,5640,5640,5640,0
|
|
20230809,164300,101590530,5640,5640,5640,5640,0
|
|
20230809,164200,101590530,5640,5640,5640,5640,0
|
|
20230809,164100,101590530,5640,5640,5640,5640,0
|
|
20230809,164000,101590530,5640,5640,5640,5640,0
|
|
20230809,163900,101590530,5640,5640,5640,5640,0
|
|
20230809,163800,101590530,5640,5640,5640,5640,0
|
|
20230809,163700,101590530,5640,5640,5640,5640,0
|
|
20230809,163600,101590530,5640,5640,5640,5640,0
|
|
20230809,163500,101590530,5640,5640,5640,5640,0
|
|
20230809,163400,101590530,5640,5640,5640,5640,0
|
|
20230809,163300,101590530,5640,5640,5640,5640,0
|
|
20230809,163200,101590530,5640,5640,5640,5640,0
|
|
20230809,163100,101590530,5640,5640,5640,5640,0
|
|
20230809,163000,101590530,5640,5640,5640,5640,0
|
|
20230809,162900,101590530,5640,5640,5640,5640,0
|
|
20230809,162800,101590530,5640,5640,5640,5640,0
|
|
20230809,162700,101590530,5640,5640,5640,5640,0
|
|
20230809,162600,101590530,5640,5640,5640,5640,0
|
|
20230809,162500,101590530,5640,5640,5640,5640,0
|
|
20230809,162400,101590530,5640,5640,5640,5640,0
|
|
20230809,162300,101590530,5640,5640,5640,5640,727
|
|
20230809,162200,101590530,5640,5640,5640,5640,0
|
|
20230809,162100,101590530,5640,5640,5640,5640,0
|
|
20230809,162000,101590530,5640,5640,5640,5640,0
|
|
20230809,161900,101590530,5640,5640,5640,5640,0
|
|
20230809,161800,101590530,5640,5640,5640,5640,0
|
|
20230809,161700,101590530,5640,5640,5640,5640,0
|
|
20230809,161600,101590530,5640,5640,5640,5640,0
|
|
20230809,161500,101590530,5640,5640,5640,5640,0
|
|
20230809,161400,101590530,5640,5640,5640,5640,0
|
|
20230809,161300,101590530,5640,5640,5640,5640,0
|
|
20230809,161200,101590530,5640,5640,5640,5640,0
|
|
20230809,161100,101590530,5640,5640,5640,5640,0
|
|
20230809,161000,101590530,5640,5640,5640,5640,0
|
|
20230809,160900,101590530,5640,5640,5640,5640,0
|
|
20230809,160800,101590530,5640,5640,5640,5640,0
|
|
20230809,160700,101590530,5640,5640,5640,5640,0
|
|
20230809,160600,101590530,5640,5640,5640,5640,0
|
|
20230809,160500,101590530,5640,5640,5640,5640,0
|
|
20230809,160400,101590530,5640,5640,5640,5640,0
|
|
20230809,160300,101590530,5640,5640,5640,5640,0
|
|
20230809,160200,101590530,5640,5640,5640,5640,0
|
|
20230809,160100,101590530,5640,5640,5640,5640,0
|
|
20230809,160000,101590530,5640,5640,5640,5640,0
|
|
20230809,155900,101590530,5640,5640,5640,5640,0
|
|
20230809,155800,101590530,5640,5640,5640,5640,0
|
|
20230809,155700,101590530,5640,5640,5640,5640,0
|
|
20230809,155600,101590530,5640,5640,5640,5640,0
|
|
20230809,155500,101590530,5640,5640,5640,5640,0
|
|
20230809,155400,101590530,5640,5640,5640,5640,0
|
|
20230809,155300,101590530,5640,5640,5640,5640,727
|
|
20230809,155200,101590530,5640,5640,5640,5640,0
|
|
20230809,155100,101590530,5640,5640,5640,5640,0
|
|
20230809,155000,101590530,5640,5640,5640,5640,0
|
|
20230809,154900,101590530,5640,5640,5640,5640,0
|
|
20230809,154800,101590530,5640,5640,5640,5640,0
|
|
20230809,154700,101590530,5640,5640,5640,5640,0
|
|
20230809,154600,101590530,5640,5640,5640,5640,0
|
|
20230809,154500,101590530,5640,5640,5640,5640,0
|
|
20230809,154400,101590530,5640,5640,5640,5640,0
|
|
20230809,154300,101590530,5640,5640,5640,5640,0
|
|
20230809,154200,101590530,5640,5640,5640,5640,0
|
|
20230809,154100,101590530,5640,5640,5640,5640,0
|
|
20230809,154000,101590530,5640,5640,5640,5640,0
|
|
20230809,153900,101590530,5640,5640,5640,5640,0
|
|
20230809,153800,101590530,5640,5640,5640,5640,0
|
|
20230809,153700,101590530,5640,5640,5640,5640,0
|
|
20230809,153600,101590530,5640,5640,5640,5640,0
|
|
20230809,153500,101590530,5640,5640,5640,5640,0
|
|
20230809,153400,101590530,5640,5640,5640,5640,0
|
|
20230809,153300,101590530,5640,5640,5640,5640,0
|
|
20230809,153200,101590530,5640,5640,5640,5640,0
|
|
20230809,153100,101590530,5640,5640,5640,5640,0
|
|
20230809,153000,101590530,5640,5640,5640,5640,727
|
|
20230809,152900,97490250,5570,5570,5570,5570,0
|
|
20230809,152800,97490250,5570,5570,5570,5570,0
|
|
20230809,152700,97490250,5570,5570,5570,5570,0
|
|
20230809,152600,97490250,5570,5570,5570,5570,0
|
|
20230809,152500,97490250,5570,5570,5570,5570,0
|
|
20230809,152400,97490250,5570,5570,5570,5570,0
|
|
20230809,152300,97490250,5570,5570,5570,5570,0
|
|
20230809,152200,97490250,5570,5570,5570,5570,0
|
|
20230809,152100,97490250,5570,5570,5570,5570,0
|
|
20230809,152000,97490250,5570,5570,5570,5570,0
|
|
20230809,151900,97490250,5570,5570,5570,5570,15
|
|
20230809,151800,97406700,5610,5610,5610,5610,0
|
|
20230809,151700,97406700,5610,5610,5610,5610,5
|
|
20230809,151600,97378650,5550,5580,5580,5550,470
|
|
20230809,151500,94765720,5610,5610,5610,5610,0
|
|
20230809,151400,94765720,5610,5610,5610,5610,0
|
|
20230809,151300,94765720,5610,5610,5610,5610,0
|
|
20230809,151200,94765720,5610,5610,5610,5610,0
|
|
20230809,151100,94765720,5610,5580,5610,5580,334
|
|
20230809,151000,92898400,5580,5580,5580,5580,0
|
|
20230809,150900,92898400,5580,5580,5580,5580,80
|
|
20230809,150800,92452000,5590,5590,5590,5590,16
|
|
20230809,150700,92362560,5600,5600,5600,5600,20
|
|
20230809,150600,92250560,5600,5610,5610,5590,120
|
|
20230809,150500,91579460,5630,5630,5630,5630,0
|
|
20230809,150400,91579460,5630,5630,5630,5630,0
|
|
20230809,150300,91579460,5630,5630,5630,5630,0
|
|
20230809,150200,91579460,5630,5630,5630,5630,0
|
|
20230809,150100,91579460,5630,5630,5630,5630,0
|
|
20230809,150000,91579460,5630,5630,5630,5630,0
|
|
20230809,145900,91579460,5630,5630,5630,5630,0
|
|
20230809,145800,91579460,5630,5630,5630,5630,0
|
|
20230809,145700,91579460,5630,5630,5630,5630,0
|
|
20230809,145600,91579460,5630,5630,5630,5630,1
|
|
20230809,145500,91573830,5590,5590,5590,5590,0
|
|
20230809,145400,91573830,5590,5600,5600,5590,50
|
|
20230809,145300,91294160,5630,5600,5630,5600,20
|
|
20230809,145200,91182130,5640,5640,5640,5640,0
|
|
20230809,145100,91182130,5640,5640,5640,5640,1
|
|
20230809,145000,91176490,5600,5600,5600,5600,0
|
|
20230809,144900,91176490,5600,5600,5600,5600,0
|
|
20230809,144800,91176490,5600,5600,5600,5600,0
|
|
20230809,144700,91176490,5600,5600,5600,5600,0
|
|
20230809,144600,91176490,5600,5600,5600,5600,143
|
|
20230809,144500,90375690,5600,5600,5600,5600,169
|
|
20230809,144400,89429290,5600,5620,5620,5600,1207
|
|
20230809,144300,82668910,5620,5610,5620,5610,573
|
|
20230809,144200,79449400,5610,5610,5610,5610,0
|
|
20230809,144100,79449400,5610,5610,5610,5610,0
|
|
20230809,144000,79449400,5610,5610,5610,5610,0
|
|
20230809,143900,79449400,5610,5610,5610,5610,0
|
|
20230809,143800,79449400,5610,5660,5660,5600,3032
|
|
20230809,143700,62395840,5670,5670,5670,5670,133
|
|
20230809,143600,61641730,5680,5680,5680,5680,1
|
|
20230809,143500,61636050,5670,5670,5670,5670,0
|
|
20230809,143400,61636050,5670,5670,5670,5670,51
|
|
20230809,143300,61346880,5680,5680,5680,5680,0
|
|
20230809,143200,61346880,5680,5680,5680,5680,0
|
|
20230809,143100,61346880,5680,5680,5680,5680,0
|
|
20230809,143000,61346880,5680,5680,5680,5680,0
|
|
20230809,142900,61346880,5680,5680,5680,5680,0
|
|
20230809,142800,61346880,5680,5680,5680,5680,0
|
|
20230809,142700,61346880,5680,5680,5680,5680,0
|
|
20230809,142600,61346880,5680,5680,5680,5680,0
|
|
20230809,142500,61346880,5680,5680,5680,5680,0
|
|
20230809,142400,61346880,5680,5680,5680,5680,0
|
|
20230809,142300,61346880,5680,5680,5680,5680,0
|
|
20230809,142200,61346880,5680,5680,5680,5680,0
|
|
20230809,142100,61346880,5680,5680,5680,5680,0
|
|
20230809,142000,61346880,5680,5680,5680,5680,0
|
|
20230809,141900,61346880,5680,5680,5680,5680,0
|
|
20230809,141800,61346880,5680,5680,5680,5680,0
|
|
20230809,141700,61346880,5680,5680,5680,5680,0
|
|
20230809,141600,61346880,5680,5680,5680,5680,0
|
|
20230809,141500,61346880,5680,5680,5680,5680,0
|
|
20230809,141400,61346880,5680,5680,5680,5680,0
|
|
20230809,141300,61346880,5680,5680,5680,5680,0
|
|
20230809,141200,61346880,5680,5680,5680,5680,0
|
|
20230809,141100,61346880,5680,5680,5680,5680,0
|
|
20230809,141000,61346880,5680,5680,5680,5680,0
|
|
20230809,140900,61346880,5680,5660,5680,5660,448
|
|
20230809,140800,58811180,5690,5690,5690,5690,0
|
|
20230809,140700,58811180,5690,5690,5690,5690,0
|
|
20230809,140600,58811180,5690,5690,5690,5690,18
|
|
20230809,140500,58708760,5690,5690,5690,5690,0
|
|
20230809,140400,58708760,5690,5690,5690,5690,0
|
|
20230809,140300,58708760,5690,5690,5690,5690,0
|
|
20230809,140200,58708760,5690,5690,5690,5690,0
|
|
20230809,140100,58708760,5690,5690,5690,5690,0
|
|
20230809,140000,58708760,5690,5690,5690,5690,0
|
|
20230809,135900,58708760,5690,5690,5690,5690,0
|
|
20230809,135800,58708760,5690,5690,5690,5690,60
|
|
20230809,135700,58367360,5690,5690,5690,5690,0
|
|
20230809,135600,58367360,5690,5690,5690,5690,0
|
|
20230809,135500,58367360,5690,5690,5690,5690,0
|
|
20230809,135400,58367360,5690,5690,5690,5690,0
|
|
20230809,135300,58367360,5690,5690,5690,5690,0
|
|
20230809,135200,58367360,5690,5690,5690,5690,0
|
|
20230809,135100,58367360,5690,5690,5690,5690,1
|
|
20230809,135000,58361670,5690,5690,5690,5690,1
|
|
20230809,134900,58355980,5660,5660,5660,5660,0
|
|
20230809,134800,58355980,5660,5660,5660,5660,0
|
|
20230809,134700,58355980,5660,5660,5660,5660,0
|
|
20230809,134600,58355980,5660,5660,5660,5660,0
|
|
20230809,134500,58355980,5660,5660,5660,5660,0
|
|
20230809,134400,58355980,5660,5660,5660,5660,0
|
|
20230809,134300,58355980,5660,5660,5660,5660,0
|
|
20230809,134200,58355980,5660,5660,5660,5660,0
|
|
20230809,134100,58355980,5660,5660,5660,5660,0
|
|
20230809,134000,58355980,5660,5660,5660,5660,0
|
|
20230809,133900,58355980,5660,5660,5660,5660,0
|
|
20230809,133800,58355980,5660,5660,5660,5660,0
|
|
20230809,133700,58355980,5660,5660,5660,5660,0
|
|
20230809,133600,58355980,5660,5660,5660,5660,0
|
|
20230809,133500,58355980,5660,5660,5660,5660,0
|
|
20230809,133400,58355980,5660,5660,5660,5660,87
|
|
20230809,133300,57863560,5660,5660,5660,5660,19
|
|
20230809,133200,57756020,5700,5700,5700,5700,0
|
|
20230809,133100,57756020,5700,5700,5700,5700,0
|
|
20230809,133000,57756020,5700,5700,5700,5700,0
|
|
20230809,132900,57756020,5700,5700,5700,5700,0
|
|
20230809,132800,57756020,5700,5700,5700,5700,0
|
|
20230809,132700,57756020,5700,5670,5700,5670,103
|
|
20230809,132600,57169100,5670,5670,5670,5670,77
|
|
20230809,132500,56732510,5700,5700,5700,5700,1
|
|
20230809,132400,56726810,5700,5700,5700,5700,0
|
|
20230809,132300,56726810,5700,5700,5700,5700,39
|
|
20230809,132200,56504510,5700,5700,5700,5700,1
|
|
20230809,132100,56498810,5670,5670,5670,5670,0
|
|
20230809,132000,56498810,5670,5670,5670,5670,0
|
|
20230809,131900,56498810,5670,5670,5670,5670,0
|
|
20230809,131800,56498810,5670,5670,5670,5670,0
|
|
20230809,131700,56498810,5670,5670,5670,5670,0
|
|
20230809,131600,56498810,5670,5670,5670,5670,0
|
|
20230809,131500,56498810,5670,5670,5670,5670,0
|
|
20230809,131400,56498810,5670,5670,5670,5670,0
|
|
20230809,131300,56498810,5670,5670,5670,5670,20
|
|
20230809,131200,56385410,5700,5700,5700,5700,0
|
|
20230809,131100,56385410,5700,5700,5700,5700,2
|
|
20230809,131000,56374010,5670,5670,5670,5670,10
|
|
20230809,130900,56317310,5660,5660,5660,5660,2
|
|
20230809,130800,56305990,5670,5670,5670,5670,13
|
|
20230809,130700,56232280,5670,5670,5670,5670,0
|
|
20230809,130600,56232280,5670,5670,5670,5670,0
|
|
20230809,130500,56232280,5670,5670,5670,5670,0
|
|
20230809,130400,56232280,5670,5670,5670,5670,0
|
|
20230809,130300,56232280,5670,5670,5670,5670,0
|
|
20230809,130200,56232280,5670,5670,5670,5670,0
|
|
20230809,130100,56232280,5670,5670,5670,5670,0
|
|
20230809,130000,56232280,5670,5670,5670,5670,0
|
|
20230809,125900,56232280,5670,5670,5670,5670,0
|
|
20230809,125800,56232280,5670,5670,5670,5670,0
|
|
20230809,125700,56232280,5670,5670,5670,5670,0
|
|
20230809,125600,56232280,5670,5670,5670,5670,0
|
|
20230809,125500,56232280,5670,5670,5670,5670,17
|
|
20230809,125400,56135890,5700,5700,5700,5700,0
|
|
20230809,125300,56135890,5700,5700,5700,5700,10
|
|
20230809,125200,56078890,5700,5700,5700,5700,0
|
|
20230809,125100,56078890,5700,5700,5700,5700,0
|
|
20230809,125000,56078890,5700,5690,5700,5670,26
|
|
20230809,124900,55930950,5690,5680,5690,5680,12
|
|
20230809,124800,55862780,5680,5680,5680,5680,0
|
|
20230809,124700,55862780,5680,5680,5680,5680,500
|
|
20230809,124600,53022780,5680,5680,5680,5680,0
|
|
20230809,124500,53022780,5680,5680,5680,5680,0
|
|
20230809,124400,53022780,5680,5680,5680,5680,0
|
|
20230809,124300,53022780,5680,5680,5680,5680,34
|
|
20230809,124200,52829660,5680,5680,5680,5680,74
|
|
20230809,124100,52409340,5690,5690,5690,5690,0
|
|
20230809,124000,52409340,5690,5690,5690,5690,0
|
|
20230809,123900,52409340,5690,5690,5690,5690,0
|
|
20230809,123800,52409340,5690,5690,5690,5690,0
|
|
20230809,123700,52409340,5690,5690,5690,5690,0
|
|
20230809,123600,52409340,5690,5690,5690,5690,0
|
|
20230809,123500,52409340,5690,5690,5690,5690,0
|
|
20230809,123400,52409340,5690,5690,5690,5690,229
|
|
20230809,123300,51106330,5700,5700,5700,5700,0
|
|
20230809,123200,51106330,5700,5700,5700,5700,0
|
|
20230809,123100,51106330,5700,5700,5700,5700,0
|
|
20230809,123000,51106330,5700,5700,5700,5700,300
|
|
20230809,122900,49396330,5690,5690,5690,5690,71
|
|
20230809,122800,48992340,5690,5690,5690,5690,0
|
|
20230809,122700,48992340,5690,5690,5690,5690,0
|
|
20230809,122600,48992340,5690,5690,5690,5690,1
|
|
20230809,122500,48986650,5680,5680,5680,5680,228
|
|
20230809,122400,47691610,5680,5680,5680,5680,0
|
|
20230809,122300,47691610,5680,5680,5680,5680,0
|
|
20230809,122200,47691610,5680,5680,5680,5680,0
|
|
20230809,122100,47691610,5680,5680,5680,5680,0
|
|
20230809,122000,47691610,5680,5660,5680,5660,200
|
|
20230809,121900,46559170,5660,5660,5660,5660,0
|
|
20230809,121800,46559170,5660,5660,5660,5660,0
|
|
20230809,121700,46559170,5660,5660,5660,5660,0
|
|
20230809,121600,46559170,5660,5660,5660,5660,0
|
|
20230809,121500,46559170,5660,5660,5660,5660,0
|
|
20230809,121400,46559170,5660,5660,5660,5660,0
|
|
20230809,121300,46559170,5660,5660,5660,5660,0
|
|
20230809,121200,46559170,5660,5660,5660,5660,0
|
|
20230809,121100,46559170,5660,5660,5660,5660,0
|
|
20230809,121000,46559170,5660,5660,5660,5660,0
|
|
20230809,120900,46559170,5660,5660,5660,5660,30
|
|
20230809,120800,46389370,5660,5660,5660,5660,0
|
|
20230809,120700,46389370,5660,5660,5660,5660,50
|
|
20230809,120600,46106370,5690,5690,5690,5690,0
|
|
20230809,120500,46106370,5690,5690,5690,5690,87
|
|
20230809,120400,45611340,5700,5700,5700,5700,0
|
|
20230809,120300,45611340,5700,5700,5700,5700,0
|
|
20230809,120200,45611340,5700,5660,5700,5660,301
|
|
20230809,120100,43899470,5650,5650,5650,5650,0
|
|
20230809,120000,43899470,5650,5650,5650,5650,0
|
|
20230809,115900,43899470,5650,5650,5650,5650,0
|
|
20230809,115800,43899470,5650,5650,5650,5650,0
|
|
20230809,115700,43899470,5650,5650,5650,5650,0
|
|
20230809,115600,43899470,5650,5660,5660,5650,663
|
|
20230809,115500,40153330,5660,5660,5660,5660,0
|
|
20230809,115400,40153330,5660,5660,5660,5660,0
|
|
20230809,115300,40153330,5660,5660,5660,5660,0
|
|
20230809,115200,40153330,5660,5660,5660,5660,0
|
|
20230809,115100,40153330,5660,5660,5660,5660,0
|
|
20230809,115000,40153330,5660,5660,5660,5660,0
|
|
20230809,114900,40153330,5660,5660,5660,5660,20
|
|
20230809,114800,40040130,5660,5660,5660,5660,0
|
|
20230809,114700,40040130,5660,5660,5660,5660,1
|
|
20230809,114600,40034470,5650,5650,5650,5650,0
|
|
20230809,114500,40034470,5650,5650,5650,5650,0
|
|
20230809,114400,40034470,5650,5650,5650,5650,259
|
|
20230809,114300,38571120,5640,5640,5640,5640,207
|
|
20230809,114200,37403640,5640,5640,5640,5640,0
|
|
20230809,114100,37403640,5640,5630,5640,5630,108
|
|
20230809,114000,36794780,5630,5630,5630,5630,0
|
|
20230809,113900,36794780,5630,5630,5630,5630,0
|
|
20230809,113800,36794780,5630,5630,5630,5630,0
|
|
20230809,113700,36794780,5630,5630,5630,5630,0
|
|
20230809,113600,36794780,5630,5630,5630,5630,0
|
|
20230809,113500,36794780,5630,5630,5630,5630,0
|
|
20230809,113400,36794780,5630,5630,5630,5630,0
|
|
20230809,113300,36794780,5630,5630,5630,5630,0
|
|
20230809,113200,36794780,5630,5630,5630,5630,0
|
|
20230809,113100,36794780,5630,5630,5630,5630,0
|
|
20230809,113000,36794780,5630,5630,5630,5630,1
|
|
20230809,112900,36789150,5610,5610,5610,5610,0
|
|
20230809,112800,36789150,5610,5610,5610,5610,0
|
|
20230809,112700,36789150,5610,5610,5610,5610,111
|
|
20230809,112600,36166440,5630,5630,5630,5630,0
|
|
20230809,112500,36166440,5630,5630,5630,5630,0
|
|
20230809,112400,36166440,5630,5630,5630,5630,0
|
|
20230809,112300,36166440,5630,5630,5630,5630,0
|
|
20230809,112200,36166440,5630,5630,5630,5630,0
|
|
20230809,112100,36166440,5630,5630,5630,5630,0
|
|
20230809,112000,36166440,5630,5630,5630,5630,0
|
|
20230809,111900,36166440,5630,5630,5630,5630,0
|
|
20230809,111800,36166440,5630,5630,5630,5630,0
|
|
20230809,111700,36166440,5630,5630,5630,5630,0
|
|
20230809,111600,36166440,5630,5630,5630,5630,0
|
|
20230809,111500,36166440,5630,5630,5630,5630,1
|
|
20230809,111400,36160810,5610,5610,5610,5610,0
|
|
20230809,111300,36160810,5610,5610,5610,5610,0
|
|
20230809,111200,36160810,5610,5610,5610,5610,0
|
|
20230809,111100,36160810,5610,5610,5610,5610,0
|
|
20230809,111000,36160810,5610,5610,5610,5610,0
|
|
20230809,110900,36160810,5610,5610,5610,5610,0
|
|
20230809,110800,36160810,5610,5610,5610,5610,0
|
|
20230809,110700,36160810,5610,5630,5630,5610,3
|
|
20230809,110600,36143960,5620,5620,5620,5620,0
|
|
20230809,110500,36143960,5620,5620,5620,5620,448
|
|
20230809,110400,33626200,5630,5630,5630,5630,65
|
|
20230809,110300,33260250,5650,5650,5650,5650,0
|
|
20230809,110200,33260250,5650,5650,5650,5650,0
|
|
20230809,110100,33260250,5650,5650,5650,5650,0
|
|
20230809,110000,33260250,5650,5650,5650,5650,0
|
|
20230809,105900,33260250,5650,5650,5650,5650,0
|
|
20230809,105800,33260250,5650,5650,5650,5650,0
|
|
20230809,105700,33260250,5650,5650,5650,5650,0
|
|
20230809,105600,33260250,5650,5650,5650,5650,0
|
|
20230809,105500,33260250,5650,5650,5650,5650,0
|
|
20230809,105400,33260250,5650,5660,5660,5650,116
|
|
20230809,105300,32604840,5660,5660,5660,5660,23
|
|
20230809,105200,32474660,5660,5650,5660,5650,976
|
|
20230809,105100,26952230,5650,5650,5650,5650,0
|
|
20230809,105000,26952230,5650,5650,5650,5650,9
|
|
20230809,104900,26901380,5640,5640,5640,5640,1
|
|
20230809,104800,26895740,5660,5650,5660,5650,5
|
|
20230809,104700,26867480,5640,5640,5640,5640,0
|
|
20230809,104600,26867480,5640,5640,5640,5640,408
|
|
20230809,104500,24566360,5640,5640,5640,5640,0
|
|
20230809,104400,24566360,5640,5640,5640,5640,1
|
|
20230809,104300,24560720,5630,5630,5630,5630,0
|
|
20230809,104200,24560720,5630,5630,5630,5630,81
|
|
20230809,104100,24104690,5620,5620,5620,5620,0
|
|
20230809,104000,24104690,5620,5620,5620,5620,20
|
|
20230809,103900,23992290,5620,5620,5620,5620,262
|
|
20230809,103800,22519850,5620,5620,5620,5620,0
|
|
20230809,103700,22519850,5620,5620,5620,5620,0
|
|
20230809,103600,22519850,5620,5620,5620,5620,0
|
|
20230809,103500,22519850,5620,5620,5620,5620,0
|
|
20230809,103400,22519850,5620,5620,5620,5620,30
|
|
20230809,103300,22351250,5580,5580,5580,5580,0
|
|
20230809,103200,22351250,5580,5580,5580,5580,0
|
|
20230809,103100,22351250,5580,5580,5580,5580,0
|
|
20230809,103000,22351250,5580,5580,5620,5580,900
|
|
20230809,102900,17301920,5580,5580,5580,5580,0
|
|
20230809,102800,17301920,5580,5580,5580,5580,0
|
|
20230809,102700,17301920,5580,5580,5580,5580,0
|
|
20230809,102600,17301920,5580,5580,5580,5580,2
|
|
20230809,102500,17290760,5580,5580,5580,5580,0
|
|
20230809,102400,17290760,5580,5580,5580,5580,0
|
|
20230809,102300,17290760,5580,5580,5580,5580,0
|
|
20230809,102200,17290760,5580,5580,5580,5580,0
|
|
20230809,102100,17290760,5580,5580,5580,5580,0
|
|
20230809,102000,17290760,5580,5580,5580,5580,1
|
|
20230809,101900,17285180,5570,5570,5570,5570,7
|
|
20230809,101800,17246190,5580,5580,5580,5580,0
|
|
20230809,101700,17246190,5580,5580,5580,5580,0
|
|
20230809,101600,17246190,5580,5560,5580,5560,198
|
|
20230809,101500,16145290,5570,5570,5570,5570,3
|
|
20230809,101400,16128580,5580,5580,5580,5580,0
|
|
20230809,101300,16128580,5580,5580,5580,5580,0
|
|
20230809,101200,16128580,5580,5580,5580,5580,1
|
|
20230809,101100,16123000,5560,5560,5560,5560,0
|
|
20230809,101000,16123000,5560,5560,5560,5560,364
|
|
20230809,100900,14099160,5580,5580,5580,5580,18
|
|
20230809,100800,13998720,5580,5580,5580,5580,0
|
|
20230809,100700,13998720,5580,5580,5580,5580,0
|
|
20230809,100600,13998720,5580,5580,5580,5580,184
|
|
20230809,100500,12972000,5580,5580,5580,5580,0
|
|
20230809,100400,12972000,5580,5580,5580,5580,0
|
|
20230809,100300,12972000,5580,5580,5580,5580,0
|
|
20230809,100200,12972000,5580,5550,5580,5540,180
|
|
20230809,100100,11974250,5580,5580,5580,5580,0
|
|
20230809,100000,11974250,5580,5580,5580,5580,0
|
|
20230809,095900,11974250,5580,5580,5580,5580,0
|
|
20230809,095800,11974250,5580,5580,5580,5580,0
|
|
20230809,095700,11974250,5580,5580,5580,5580,0
|
|
20230809,095600,11974250,5580,5580,5580,5580,0
|
|
20230809,095500,11974250,5580,5580,5580,5580,1
|
|
20230809,095400,11968670,5540,5540,5540,5540,0
|
|
20230809,095300,11968670,5540,5540,5540,5540,0
|
|
20230809,095200,11968670,5540,5540,5540,5540,0
|
|
20230809,095100,11968670,5540,5540,5540,5540,130
|
|
20230809,095000,11248470,5580,5580,5580,5580,0
|
|
20230809,094900,11248470,5580,5580,5580,5580,0
|
|
20230809,094800,11248470,5580,5580,5580,5580,0
|
|
20230809,094700,11248470,5580,5570,5580,5570,187
|
|
20230809,094600,10206220,5570,5570,5570,5570,0
|
|
20230809,094500,10206220,5570,5570,5570,5570,0
|
|
20230809,094400,10206220,5570,5570,5570,5570,0
|
|
20230809,094300,10206220,5570,5570,5570,5570,0
|
|
20230809,094200,10206220,5570,5570,5570,5570,0
|
|
20230809,094100,10206220,5570,5570,5570,5570,1
|
|
20230809,094000,10200650,5570,5570,5570,5570,0
|
|
20230809,093900,10200650,5570,5560,5570,5560,2
|
|
20230809,093800,10189520,5570,5560,5570,5560,2
|
|
20230809,093700,10178390,5570,5540,5570,5540,49
|
|
20230809,093600,9906840,5540,5540,5540,5540,0
|
|
20230809,093500,9906840,5540,5540,5540,5540,0
|
|
20230809,093400,9906840,5540,5540,5540,5540,0
|
|
20230809,093300,9906840,5540,5540,5540,5540,0
|
|
20230809,093200,9906840,5540,5540,5540,5540,0
|
|
20230809,093100,9906840,5540,5540,5540,5540,0
|
|
20230809,093000,9906840,5540,5540,5540,5540,5
|
|
20230809,092900,9879140,5530,5530,5530,5530,1
|
|
20230809,092800,9873610,5510,5510,5510,5510,0
|
|
20230809,092700,9873610,5510,5510,5510,5510,2
|
|
20230809,092600,9862590,5510,5510,5510,5510,179
|
|
20230809,092500,8876300,5570,5570,5570,5570,0
|
|
20230809,092400,8876300,5570,5570,5570,5570,1
|
|
20230809,092300,8870730,5500,5550,5550,5480,1258
|
|
20230809,092200,1951770,5620,5620,5620,5620,1
|
|
20230809,092100,1946150,5620,5620,5620,5620,0
|
|
20230809,092000,1946150,5620,5580,5620,5580,77
|
|
20230809,091900,1516410,5580,5580,5580,5580,0
|
|
20230809,091800,1516410,5580,5580,5580,5580,0
|
|
20230809,091700,1516410,5580,5580,5580,5580,1
|
|
20230809,091600,1510830,5570,5570,5570,5570,0
|
|
20230809,091500,1510830,5570,5570,5570,5570,51
|
|
20230809,091400,1226760,5570,5570,5570,5570,49
|
|
20230809,091300,953830,5570,5570,5570,5570,0
|
|
20230809,091200,953830,5570,5570,5570,5570,20
|
|
20230809,091100,842430,5570,5570,5570,5570,2
|
|
20230809,091000,831290,5540,5540,5540,5540,115
|
|
20230809,090900,194190,5540,5540,5540,5540,1
|
|
20230809,090800,188650,5540,5540,5540,5540,11
|
|
20230809,090700,127710,5530,5530,5530,5530,0
|
|
20230809,090600,127710,5530,5530,5530,5530,0
|
|
20230809,090500,127710,5530,5530,5530,5530,0
|
|
20230809,090400,127710,5530,5530,5530,5530,0
|
|
20230809,090300,127710,5530,5530,5530,5530,0
|
|
20230809,090200,127710,5530,5530,5530,5530,0
|
|
20230809,090100,127710,5530,5530,5530,5530,1
|
|
20230809,090000,122180,5530,5570,5570,5530,22
|