605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,190200,123494210,5550,5550,5550,5550,81
|
|
20230824,190100,123494210,5550,5550,5550,5550,0
|
|
20230824,190000,123494210,5550,5550,5550,5550,0
|
|
20230824,185900,123494210,5550,5550,5550,5550,0
|
|
20230824,185800,123494210,5550,5550,5550,5550,0
|
|
20230824,185700,123494210,5550,5550,5550,5550,0
|
|
20230824,185600,123494210,5550,5550,5550,5550,0
|
|
20230824,185500,123494210,5550,5550,5550,5550,0
|
|
20230824,185400,123494210,5550,5550,5550,5550,0
|
|
20230824,185300,123494210,5550,5550,5550,5550,0
|
|
20230824,185200,123494210,5550,5550,5550,5550,0
|
|
20230824,185100,123494210,5550,5550,5550,5550,0
|
|
20230824,185000,123494210,5550,5550,5550,5550,0
|
|
20230824,184900,123494210,5550,5550,5550,5550,0
|
|
20230824,184800,123494210,5550,5550,5550,5550,0
|
|
20230824,184700,123494210,5550,5550,5550,5550,0
|
|
20230824,184600,123494210,5550,5550,5550,5550,0
|
|
20230824,184500,123494210,5550,5550,5550,5550,0
|
|
20230824,184400,123494210,5550,5550,5550,5550,0
|
|
20230824,184300,123494210,5550,5550,5550,5550,0
|
|
20230824,184200,123494210,5550,5550,5550,5550,0
|
|
20230824,184100,123494210,5550,5550,5550,5550,0
|
|
20230824,184000,123494210,5550,5550,5550,5550,0
|
|
20230824,183900,123494210,5550,5550,5550,5550,0
|
|
20230824,183800,123494210,5550,5550,5550,5550,0
|
|
20230824,183700,123494210,5550,5550,5550,5550,0
|
|
20230824,183600,123494210,5550,5550,5550,5550,0
|
|
20230824,183500,123494210,5550,5550,5550,5550,0
|
|
20230824,183400,123494210,5550,5550,5550,5550,0
|
|
20230824,183300,123494210,5550,5550,5550,5550,0
|
|
20230824,183200,123494210,5550,5550,5550,5550,81
|
|
20230824,183100,123494210,5550,5550,5550,5550,0
|
|
20230824,183000,123494210,5550,5550,5550,5550,0
|
|
20230824,182900,123494210,5550,5550,5550,5550,0
|
|
20230824,182800,123494210,5550,5550,5550,5550,0
|
|
20230824,182700,123494210,5550,5550,5550,5550,0
|
|
20230824,182600,123494210,5550,5550,5550,5550,0
|
|
20230824,182500,123494210,5550,5550,5550,5550,0
|
|
20230824,182400,123494210,5550,5550,5550,5550,0
|
|
20230824,182300,123494210,5550,5550,5550,5550,0
|
|
20230824,182200,123494210,5550,5550,5550,5550,0
|
|
20230824,182100,123494210,5550,5550,5550,5550,0
|
|
20230824,182000,123494210,5550,5550,5550,5550,0
|
|
20230824,181900,123494210,5550,5550,5550,5550,0
|
|
20230824,181800,123494210,5550,5550,5550,5550,0
|
|
20230824,181700,123494210,5550,5550,5550,5550,0
|
|
20230824,181600,123494210,5550,5550,5550,5550,0
|
|
20230824,181500,123494210,5550,5550,5550,5550,0
|
|
20230824,181400,123494210,5550,5550,5550,5550,0
|
|
20230824,181300,123494210,5550,5550,5550,5550,0
|
|
20230824,181200,123494210,5550,5550,5550,5550,0
|
|
20230824,181100,123494210,5550,5550,5550,5550,0
|
|
20230824,181000,123494210,5550,5550,5550,5550,0
|
|
20230824,180900,123494210,5550,5550,5550,5550,0
|
|
20230824,180800,123494210,5550,5550,5550,5550,0
|
|
20230824,180700,123494210,5550,5550,5550,5550,0
|
|
20230824,180600,123494210,5550,5550,5550,5550,0
|
|
20230824,180500,123494210,5550,5550,5550,5550,0
|
|
20230824,180400,123494210,5550,5550,5550,5550,0
|
|
20230824,180300,123494210,5550,5550,5550,5550,0
|
|
20230824,180200,123494210,5550,5550,5550,5550,81
|
|
20230824,180100,123494210,5550,5550,5550,5550,0
|
|
20230824,180000,123494210,5550,5550,5550,5550,0
|
|
20230824,175900,123494210,5550,5550,5550,5550,0
|
|
20230824,175800,123494210,5550,5550,5550,5550,0
|
|
20230824,175700,123494210,5550,5550,5550,5550,0
|
|
20230824,175600,123494210,5550,5550,5550,5550,0
|
|
20230824,175500,123494210,5550,5550,5550,5550,0
|
|
20230824,175400,123494210,5550,5550,5550,5550,0
|
|
20230824,175300,123494210,5550,5550,5550,5550,0
|
|
20230824,175200,123494210,5550,5550,5550,5550,0
|
|
20230824,175100,123494210,5550,5550,5550,5550,0
|
|
20230824,175000,123494210,5550,5550,5550,5550,0
|
|
20230824,174900,123494210,5550,5550,5550,5550,0
|
|
20230824,174800,123494210,5550,5550,5550,5550,0
|
|
20230824,174700,123494210,5550,5550,5550,5550,0
|
|
20230824,174600,123494210,5550,5550,5550,5550,0
|
|
20230824,174500,123494210,5550,5550,5550,5550,0
|
|
20230824,174400,123494210,5550,5550,5550,5550,0
|
|
20230824,174300,123494210,5550,5550,5550,5550,0
|
|
20230824,174200,123494210,5550,5550,5550,5550,0
|
|
20230824,174100,123494210,5550,5550,5550,5550,0
|
|
20230824,174000,123494210,5550,5550,5550,5550,0
|
|
20230824,173900,123494210,5550,5550,5550,5550,0
|
|
20230824,173800,123494210,5550,5550,5550,5550,0
|
|
20230824,173700,123494210,5550,5550,5550,5550,0
|
|
20230824,173600,123494210,5550,5550,5550,5550,0
|
|
20230824,173500,123494210,5550,5550,5550,5550,0
|
|
20230824,173400,123494210,5550,5550,5550,5550,0
|
|
20230824,173300,123494210,5550,5550,5550,5550,0
|
|
20230824,173200,123494210,5550,5550,5550,5550,81
|
|
20230824,173100,123494210,5550,5550,5550,5550,0
|
|
20230824,173000,123494210,5550,5550,5550,5550,0
|
|
20230824,172900,123494210,5550,5550,5550,5550,0
|
|
20230824,172800,123494210,5550,5550,5550,5550,0
|
|
20230824,172700,123494210,5550,5550,5550,5550,0
|
|
20230824,172600,123494210,5550,5550,5550,5550,0
|
|
20230824,172500,123494210,5550,5550,5550,5550,0
|
|
20230824,172400,123494210,5550,5550,5550,5550,0
|
|
20230824,172300,123494210,5550,5550,5550,5550,0
|
|
20230824,172200,123494210,5550,5550,5550,5550,0
|
|
20230824,172100,123494210,5550,5550,5550,5550,0
|
|
20230824,172000,123494210,5550,5550,5550,5550,0
|
|
20230824,171900,123494210,5550,5550,5550,5550,0
|
|
20230824,171800,123494210,5550,5550,5550,5550,0
|
|
20230824,171700,123494210,5550,5550,5550,5550,0
|
|
20230824,171600,123494210,5550,5550,5550,5550,0
|
|
20230824,171500,123494210,5550,5550,5550,5550,0
|
|
20230824,171400,123494210,5550,5550,5550,5550,0
|
|
20230824,171300,123494210,5550,5550,5550,5550,0
|
|
20230824,171200,123494210,5550,5550,5550,5550,0
|
|
20230824,171100,123494210,5550,5550,5550,5550,0
|
|
20230824,171000,123494210,5550,5550,5550,5550,0
|
|
20230824,170900,123494210,5550,5550,5550,5550,0
|
|
20230824,170800,123494210,5550,5550,5550,5550,0
|
|
20230824,170700,123494210,5550,5550,5550,5550,0
|
|
20230824,170600,123494210,5550,5550,5550,5550,0
|
|
20230824,170500,123494210,5550,5550,5550,5550,0
|
|
20230824,170400,123494210,5550,5550,5550,5550,0
|
|
20230824,170300,123494210,5550,5550,5550,5550,0
|
|
20230824,170200,123494210,5550,5550,5550,5550,81
|
|
20230824,170100,123494210,5550,5550,5550,5550,0
|
|
20230824,170000,123494210,5550,5550,5550,5550,0
|
|
20230824,165900,123494210,5550,5550,5550,5550,0
|
|
20230824,165800,123494210,5550,5550,5550,5550,0
|
|
20230824,165700,123494210,5550,5550,5550,5550,0
|
|
20230824,165600,123494210,5550,5550,5550,5550,0
|
|
20230824,165500,123494210,5550,5550,5550,5550,0
|
|
20230824,165400,123494210,5550,5550,5550,5550,0
|
|
20230824,165300,123494210,5550,5550,5550,5550,0
|
|
20230824,165200,123494210,5550,5550,5550,5550,0
|
|
20230824,165100,123494210,5550,5550,5550,5550,0
|
|
20230824,165000,123494210,5550,5550,5550,5550,0
|
|
20230824,164900,123494210,5550,5550,5550,5550,0
|
|
20230824,164800,123494210,5550,5550,5550,5550,0
|
|
20230824,164700,123494210,5550,5550,5550,5550,0
|
|
20230824,164600,123494210,5550,5550,5550,5550,0
|
|
20230824,164500,123494210,5550,5550,5550,5550,0
|
|
20230824,164400,123494210,5550,5550,5550,5550,0
|
|
20230824,164300,123494210,5550,5550,5550,5550,0
|
|
20230824,164200,123494210,5550,5550,5550,5550,0
|
|
20230824,164100,123494210,5550,5550,5550,5550,0
|
|
20230824,164000,123494210,5550,5550,5550,5550,0
|
|
20230824,163900,123494210,5550,5550,5550,5550,0
|
|
20230824,163800,123494210,5550,5550,5550,5550,0
|
|
20230824,163700,123494210,5550,5550,5550,5550,0
|
|
20230824,163600,123494210,5550,5550,5550,5550,0
|
|
20230824,163500,123494210,5550,5550,5550,5550,0
|
|
20230824,163400,123494210,5550,5550,5550,5550,0
|
|
20230824,163300,123494210,5550,5550,5550,5550,0
|
|
20230824,163200,123494210,5550,5550,5550,5550,81
|
|
20230824,163100,123494210,5550,5550,5550,5550,0
|
|
20230824,163000,123494210,5550,5550,5550,5550,0
|
|
20230824,162900,123494210,5550,5550,5550,5550,0
|
|
20230824,162800,123494210,5550,5550,5550,5550,0
|
|
20230824,162700,123494210,5550,5550,5550,5550,0
|
|
20230824,162600,123494210,5550,5550,5550,5550,0
|
|
20230824,162500,123494210,5550,5550,5550,5550,0
|
|
20230824,162400,123494210,5550,5550,5550,5550,0
|
|
20230824,162300,123494210,5550,5550,5550,5550,0
|
|
20230824,162200,123494210,5550,5550,5550,5550,0
|
|
20230824,162100,123494210,5550,5550,5550,5550,0
|
|
20230824,162000,123494210,5550,5550,5550,5550,0
|
|
20230824,161900,123494210,5550,5550,5550,5550,0
|
|
20230824,161800,123494210,5550,5550,5550,5550,0
|
|
20230824,161700,123494210,5550,5550,5550,5550,0
|
|
20230824,161600,123494210,5550,5550,5550,5550,0
|
|
20230824,161500,123494210,5550,5550,5550,5550,0
|
|
20230824,161400,123494210,5550,5550,5550,5550,0
|
|
20230824,161300,123494210,5550,5550,5550,5550,0
|
|
20230824,161200,123494210,5550,5550,5550,5550,0
|
|
20230824,161100,123494210,5550,5550,5550,5550,0
|
|
20230824,161000,123494210,5550,5550,5550,5550,0
|
|
20230824,160900,123494210,5550,5550,5550,5550,0
|
|
20230824,160800,123494210,5550,5550,5550,5550,0
|
|
20230824,160700,123494210,5550,5550,5550,5550,0
|
|
20230824,160600,123494210,5550,5550,5550,5550,0
|
|
20230824,160500,123494210,5550,5550,5550,5550,0
|
|
20230824,160400,123494210,5550,5550,5550,5550,0
|
|
20230824,160300,123494210,5550,5550,5550,5550,0
|
|
20230824,160200,123494210,5550,5550,5550,5550,81
|
|
20230824,160100,123494210,5550,5550,5550,5550,0
|
|
20230824,160000,123494210,5550,5550,5550,5550,0
|
|
20230824,155900,123494210,5550,5550,5550,5550,0
|
|
20230824,155800,123494210,5550,5550,5550,5550,0
|
|
20230824,155700,123494210,5550,5550,5550,5550,0
|
|
20230824,155600,123494210,5550,5550,5550,5550,0
|
|
20230824,155500,123494210,5550,5550,5550,5550,0
|
|
20230824,155400,123494210,5550,5550,5550,5550,0
|
|
20230824,155300,123494210,5550,5550,5550,5550,0
|
|
20230824,155200,123494210,5550,5550,5550,5550,0
|
|
20230824,155100,123494210,5550,5550,5550,5550,0
|
|
20230824,155000,123494210,5550,5550,5550,5550,0
|
|
20230824,154900,123494210,5550,5550,5550,5550,0
|
|
20230824,154800,123494210,5550,5550,5550,5550,0
|
|
20230824,154700,123494210,5550,5550,5550,5550,0
|
|
20230824,154600,123494210,5550,5550,5550,5550,0
|
|
20230824,154500,123494210,5550,5550,5550,5550,0
|
|
20230824,154400,123494210,5550,5550,5550,5550,0
|
|
20230824,154300,123494210,5550,5550,5550,5550,0
|
|
20230824,154200,123494210,5550,5550,5550,5550,0
|
|
20230824,154100,123494210,5550,5550,5550,5550,0
|
|
20230824,154000,123494210,5550,5550,5550,5550,0
|
|
20230824,153900,123494210,5550,5550,5550,5550,0
|
|
20230824,153800,123494210,5550,5550,5550,5550,0
|
|
20230824,153700,123494210,5550,5550,5550,5550,0
|
|
20230824,153600,123494210,5550,5550,5550,5550,0
|
|
20230824,153500,123494210,5550,5550,5550,5550,0
|
|
20230824,153400,123494210,5550,5550,5550,5550,0
|
|
20230824,153300,123494210,5550,5550,5550,5550,0
|
|
20230824,153200,123494210,5550,5550,5550,5550,81
|
|
20230824,153100,123494210,5550,5550,5550,5550,0
|
|
20230824,153000,123494210,5550,5550,5550,5550,81
|
|
20230824,152900,123044660,5550,5550,5550,5550,0
|
|
20230824,152800,123044660,5550,5550,5550,5550,0
|
|
20230824,152700,123044660,5550,5550,5550,5550,0
|
|
20230824,152600,123044660,5550,5550,5550,5550,0
|
|
20230824,152500,123044660,5550,5550,5550,5550,0
|
|
20230824,152400,123044660,5550,5550,5550,5550,0
|
|
20230824,152300,123044660,5550,5550,5550,5550,0
|
|
20230824,152200,123044660,5550,5550,5550,5550,0
|
|
20230824,152100,123044660,5550,5550,5550,5550,0
|
|
20230824,152000,123044660,5550,5550,5550,5550,0
|
|
20230824,151900,123044660,5550,5550,5550,5550,114
|
|
20230824,151800,122411960,5580,5580,5580,5580,1
|
|
20230824,151700,122406380,5580,5580,5580,5580,1
|
|
20230824,151600,122400800,5580,5580,5580,5580,1
|
|
20230824,151500,122395220,5580,5550,5580,5550,6
|
|
20230824,151400,122361770,5550,5550,5550,5550,1
|
|
20230824,151300,122356220,5550,5550,5550,5550,1
|
|
20230824,151200,122350670,5580,5580,5580,5580,0
|
|
20230824,151100,122350670,5580,5580,5580,5580,0
|
|
20230824,151000,122350670,5580,5580,5580,5580,0
|
|
20230824,150900,122350670,5580,5580,5580,5580,0
|
|
20230824,150800,122350670,5580,5580,5580,5580,0
|
|
20230824,150700,122350670,5580,5550,5580,5550,8
|
|
20230824,150600,122306060,5550,5550,5550,5550,0
|
|
20230824,150500,122306060,5550,5550,5550,5550,0
|
|
20230824,150400,122306060,5550,5550,5550,5550,0
|
|
20230824,150300,122306060,5550,5550,5550,5550,0
|
|
20230824,150200,122306060,5550,5550,5550,5550,53
|
|
20230824,150100,122011910,5550,5550,5550,5550,38
|
|
20230824,150000,121801010,5550,5550,5550,5550,266
|
|
20230824,145900,120324710,5550,5550,5550,5550,0
|
|
20230824,145800,120324710,5550,5560,5560,5550,1508
|
|
20230824,145700,111952710,5560,5560,5560,5560,0
|
|
20230824,145600,111952710,5560,5560,5560,5560,1
|
|
20230824,145500,111947150,5560,5560,5560,5560,0
|
|
20230824,145400,111947150,5560,5560,5560,5560,38
|
|
20230824,145300,111735870,5560,5560,5560,5560,6
|
|
20230824,145200,111702510,5570,5570,5570,5570,169
|
|
20230824,145100,110761180,5570,5570,5570,5570,2
|
|
20230824,145000,110750040,5570,5570,5570,5570,23
|
|
20230824,144900,110621930,5570,5570,5570,5570,43
|
|
20230824,144800,110382420,5570,5570,5570,5570,50
|
|
20230824,144700,110103920,5550,5550,5550,5550,0
|
|
20230824,144600,110103920,5550,5550,5550,5550,50
|
|
20230824,144500,109826420,5550,5550,5550,5550,0
|
|
20230824,144400,109826420,5550,5550,5550,5550,0
|
|
20230824,144300,109826420,5550,5550,5550,5550,100
|
|
20230824,144200,109271420,5550,5550,5550,5550,0
|
|
20230824,144100,109271420,5550,5550,5550,5550,200
|
|
20230824,144000,108161420,5570,5570,5570,5570,10
|
|
20230824,143900,108105720,5570,5570,5570,5570,10
|
|
20230824,143800,108050020,5570,5570,5570,5570,0
|
|
20230824,143700,108050020,5570,5570,5570,5570,0
|
|
20230824,143600,108050020,5570,5560,5570,5560,5
|
|
20230824,143500,108022210,5550,5570,5570,5550,521
|
|
20230824,143400,105130360,5570,5570,5570,5570,2
|
|
20230824,143300,105119220,5570,5570,5570,5570,2
|
|
20230824,143200,105108080,5560,5560,5560,5560,0
|
|
20230824,143100,105108080,5560,5560,5560,5560,0
|
|
20230824,143000,105108080,5560,5560,5560,5560,105
|
|
20230824,142900,104524280,5570,5570,5570,5570,0
|
|
20230824,142800,104524280,5570,5570,5570,5570,0
|
|
20230824,142700,104524280,5570,5570,5570,5570,0
|
|
20230824,142600,104524280,5570,5570,5570,5570,0
|
|
20230824,142500,104524280,5570,5570,5570,5570,132
|
|
20230824,142400,103789040,5570,5570,5570,5570,0
|
|
20230824,142300,103789040,5570,5570,5570,5570,0
|
|
20230824,142200,103789040,5570,5570,5570,5570,0
|
|
20230824,142100,103789040,5570,5570,5570,5570,0
|
|
20230824,142000,103789040,5570,5570,5570,5570,0
|
|
20230824,141900,103789040,5570,5570,5570,5570,202
|
|
20230824,141800,102663900,5560,5560,5560,5560,0
|
|
20230824,141700,102663900,5560,5560,5560,5560,0
|
|
20230824,141600,102663900,5560,5560,5560,5560,0
|
|
20230824,141500,102663900,5560,5560,5560,5560,0
|
|
20230824,141400,102663900,5560,5560,5560,5560,0
|
|
20230824,141300,102663900,5560,5560,5560,5560,0
|
|
20230824,141200,102663900,5560,5560,5560,5560,0
|
|
20230824,141100,102663900,5560,5560,5560,5560,0
|
|
20230824,141000,102663900,5560,5560,5560,5560,0
|
|
20230824,140900,102663900,5560,5560,5560,5560,2
|
|
20230824,140800,102652780,5560,5560,5560,5560,0
|
|
20230824,140700,102652780,5560,5560,5560,5560,189
|
|
20230824,140600,101601940,5570,5580,5580,5570,459
|
|
20230824,140500,99045290,5590,5590,5590,5590,30
|
|
20230824,140400,98877590,5590,5590,5590,5590,0
|
|
20230824,140300,98877590,5590,5590,5590,5590,0
|
|
20230824,140200,98877590,5590,5590,5590,5590,0
|
|
20230824,140100,98877590,5590,5590,5590,5590,0
|
|
20230824,140000,98877590,5590,5590,5590,5590,0
|
|
20230824,135900,98877590,5590,5590,5590,5590,0
|
|
20230824,135800,98877590,5590,5590,5590,5590,0
|
|
20230824,135700,98877590,5590,5590,5590,5590,0
|
|
20230824,135600,98877590,5590,5590,5590,5590,0
|
|
20230824,135500,98877590,5590,5590,5590,5590,0
|
|
20230824,135400,98877590,5590,5590,5590,5590,0
|
|
20230824,135300,98877590,5590,5590,5590,5590,10
|
|
20230824,135200,98821690,5590,5590,5590,5590,0
|
|
20230824,135100,98821690,5590,5590,5590,5590,0
|
|
20230824,135000,98821690,5590,5590,5590,5590,0
|
|
20230824,134900,98821690,5590,5590,5590,5590,0
|
|
20230824,134800,98821690,5590,5570,5590,5570,27
|
|
20230824,134700,98671180,5570,5570,5570,5570,0
|
|
20230824,134600,98671180,5570,5570,5570,5570,0
|
|
20230824,134500,98671180,5570,5570,5570,5570,0
|
|
20230824,134400,98671180,5570,5570,5570,5570,0
|
|
20230824,134300,98671180,5570,5570,5570,5570,100
|
|
20230824,134200,98114180,5570,5570,5570,5570,70
|
|
20230824,134100,97724280,5580,5580,5580,5580,5
|
|
20230824,134000,97696380,5580,5580,5580,5580,0
|
|
20230824,133900,97696380,5580,5580,5580,5580,0
|
|
20230824,133800,97696380,5580,5580,5580,5580,0
|
|
20230824,133700,97696380,5580,5580,5580,5580,90
|
|
20230824,133600,97194180,5600,5600,5600,5600,0
|
|
20230824,133500,97194180,5600,5600,5600,5600,180
|
|
20230824,133400,96186180,5580,5580,5580,5580,0
|
|
20230824,133300,96186180,5580,5580,5580,5580,0
|
|
20230824,133200,96186180,5580,5590,5590,5580,17
|
|
20230824,133100,96091220,5590,5590,5590,5590,7
|
|
20230824,133000,96052090,5580,5580,5580,5580,15
|
|
20230824,132900,95968390,5590,5590,5590,5590,0
|
|
20230824,132800,95968390,5590,5590,5590,5590,0
|
|
20230824,132700,95968390,5590,5590,5590,5590,0
|
|
20230824,132600,95968390,5590,5590,5590,5590,0
|
|
20230824,132500,95968390,5590,5590,5590,5590,196
|
|
20230824,132400,94872750,5580,5590,5590,5580,229
|
|
20230824,132300,93592940,5590,5590,5590,5590,0
|
|
20230824,132200,93592940,5590,5590,5590,5590,0
|
|
20230824,132100,93592940,5590,5600,5600,5590,22
|
|
20230824,132000,93469760,5590,5590,5590,5590,0
|
|
20230824,131900,93469760,5590,5590,5590,5590,5
|
|
20230824,131800,93441810,5650,5640,5650,5640,10
|
|
20230824,131700,93385380,5650,5660,5670,5650,257
|
|
20230824,131600,91931400,5670,5630,5670,5620,80
|
|
20230824,131500,91479850,5640,5630,5640,5630,76
|
|
20230824,131400,91051380,5640,5640,5640,5640,0
|
|
20230824,131300,91051380,5640,5640,5640,5640,0
|
|
20230824,131200,91051380,5640,5640,5640,5640,0
|
|
20230824,131100,91051380,5640,5600,5640,5600,170
|
|
20230824,131000,90093370,5600,5600,5600,5600,42
|
|
20230824,130900,89858170,5600,5580,5600,5580,94
|
|
20230824,130800,89331970,5580,5580,5580,5580,240
|
|
20230824,130700,87992770,5580,5580,5580,5580,6
|
|
20230824,130600,87959290,5580,5580,5580,5580,2
|
|
20230824,130500,87948130,5580,5580,5580,5580,0
|
|
20230824,130400,87948130,5580,5580,5580,5580,28
|
|
20230824,130300,87791890,5580,5580,5580,5580,6
|
|
20230824,130200,87758410,5590,5590,5590,5590,3
|
|
20230824,130100,87741640,5590,5590,5590,5590,1
|
|
20230824,130000,87736050,5590,5590,5590,5590,0
|
|
20230824,125900,87736050,5590,5590,5590,5590,0
|
|
20230824,125800,87736050,5590,5590,5590,5590,5
|
|
20230824,125700,87708100,5600,5600,5600,5600,0
|
|
20230824,125600,87708100,5600,5600,5600,5600,0
|
|
20230824,125500,87708100,5600,5600,5600,5600,0
|
|
20230824,125400,87708100,5600,5590,5600,5590,60
|
|
20230824,125300,87372290,5560,5600,5600,5560,58
|
|
20230824,125200,87048210,5610,5610,5610,5610,0
|
|
20230824,125100,87048210,5610,5610,5610,5610,0
|
|
20230824,125000,87048210,5610,5610,5610,5610,0
|
|
20230824,124900,87048210,5610,5610,5610,5610,0
|
|
20230824,124800,87048210,5610,5610,5610,5610,0
|
|
20230824,124700,87048210,5610,5610,5610,5610,0
|
|
20230824,124600,87048210,5610,5610,5610,5610,0
|
|
20230824,124500,87048210,5610,5610,5610,5610,1
|
|
20230824,124400,87042600,5590,5590,5590,5590,236
|
|
20230824,124300,85723360,5580,5580,5580,5580,0
|
|
20230824,124200,85723360,5580,5580,5580,5580,0
|
|
20230824,124100,85723360,5580,5580,5580,5580,0
|
|
20230824,124000,85723360,5580,5580,5580,5580,0
|
|
20230824,123900,85723360,5580,5580,5580,5580,0
|
|
20230824,123800,85723360,5580,5580,5580,5580,0
|
|
20230824,123700,85723360,5580,5580,5580,5580,0
|
|
20230824,123600,85723360,5580,5580,5580,5580,0
|
|
20230824,123500,85723360,5580,5580,5580,5580,0
|
|
20230824,123400,85723360,5580,5580,5580,5580,0
|
|
20230824,123300,85723360,5580,5580,5580,5580,11
|
|
20230824,123200,85661980,5570,5570,5570,5570,0
|
|
20230824,123100,85661980,5570,5570,5570,5570,0
|
|
20230824,123000,85661980,5570,5570,5570,5570,1
|
|
20230824,122900,85656410,5580,5580,5580,5580,0
|
|
20230824,122800,85656410,5580,5580,5580,5570,51
|
|
20230824,122700,85372020,5580,5580,5580,5580,0
|
|
20230824,122600,85372020,5580,5570,5580,5570,511
|
|
20230824,122500,82520650,5550,5550,5550,5550,0
|
|
20230824,122400,82520650,5550,5550,5550,5550,0
|
|
20230824,122300,82520650,5550,5550,5550,5550,0
|
|
20230824,122200,82520650,5550,5550,5550,5550,0
|
|
20230824,122100,82520650,5550,5550,5550,5550,0
|
|
20230824,122000,82520650,5550,5550,5550,5550,0
|
|
20230824,121900,82520650,5550,5550,5550,5550,0
|
|
20230824,121800,82520650,5550,5550,5550,5550,0
|
|
20230824,121700,82520650,5550,5550,5550,5550,0
|
|
20230824,121600,82520650,5550,5550,5550,5550,0
|
|
20230824,121500,82520650,5550,5550,5550,5550,0
|
|
20230824,121400,82520650,5550,5550,5550,5550,0
|
|
20230824,121300,82520650,5550,5550,5550,5550,0
|
|
20230824,121200,82520650,5550,5550,5550,5550,0
|
|
20230824,121100,82520650,5550,5550,5550,5550,0
|
|
20230824,121000,82520650,5550,5550,5550,5550,0
|
|
20230824,120900,82520650,5550,5550,5550,5550,0
|
|
20230824,120800,82520650,5550,5550,5550,5550,19
|
|
20230824,120700,82415200,5560,5560,5560,5560,0
|
|
20230824,120600,82415200,5560,5560,5560,5560,0
|
|
20230824,120500,82415200,5560,5560,5560,5560,0
|
|
20230824,120400,82415200,5560,5560,5560,5560,0
|
|
20230824,120300,82415200,5560,5560,5560,5560,3
|
|
20230824,120200,82398520,5560,5560,5560,5560,0
|
|
20230824,120100,82398520,5560,5560,5560,5560,0
|
|
20230824,120000,82398520,5560,5560,5560,5560,211
|
|
20230824,115900,81225360,5570,5580,5580,5570,599
|
|
20230824,115800,77888840,5620,5620,5620,5620,0
|
|
20230824,115700,77888840,5620,5620,5620,5620,0
|
|
20230824,115600,77888840,5620,5620,5620,5620,0
|
|
20230824,115500,77888840,5620,5620,5620,5620,0
|
|
20230824,115400,77888840,5620,5620,5620,5620,0
|
|
20230824,115300,77888840,5620,5620,5620,5620,0
|
|
20230824,115200,77888840,5620,5620,5620,5620,0
|
|
20230824,115100,77888840,5620,5620,5620,5620,0
|
|
20230824,115000,77888840,5620,5620,5620,5620,0
|
|
20230824,114900,77888840,5620,5620,5620,5620,0
|
|
20230824,114800,77888840,5620,5620,5620,5620,0
|
|
20230824,114700,77888840,5620,5620,5620,5620,0
|
|
20230824,114600,77888840,5620,5620,5620,5620,0
|
|
20230824,114500,77888840,5620,5620,5620,5620,200
|
|
20230824,114400,76764840,5620,5620,5620,5620,0
|
|
20230824,114300,76764840,5620,5620,5620,5620,0
|
|
20230824,114200,76764840,5620,5620,5620,5620,0
|
|
20230824,114100,76764840,5620,5620,5620,5620,0
|
|
20230824,114000,76764840,5620,5620,5620,5620,2
|
|
20230824,113900,76753600,5580,5580,5580,5580,0
|
|
20230824,113800,76753600,5580,5580,5580,5580,0
|
|
20230824,113700,76753600,5580,5580,5580,5580,0
|
|
20230824,113600,76753600,5580,5580,5580,5580,0
|
|
20230824,113500,76753600,5580,5580,5580,5580,3
|
|
20230824,113400,76736860,5580,5580,5580,5580,1
|
|
20230824,113300,76731280,5580,5580,5580,5580,0
|
|
20230824,113200,76731280,5580,5580,5580,5580,0
|
|
20230824,113100,76731280,5580,5580,5580,5580,1
|
|
20230824,113000,76725700,5560,5560,5560,5560,0
|
|
20230824,112900,76725700,5560,5560,5560,5560,0
|
|
20230824,112800,76725700,5560,5560,5560,5560,0
|
|
20230824,112700,76725700,5560,5560,5560,5560,0
|
|
20230824,112600,76725700,5560,5560,5560,5560,0
|
|
20230824,112500,76725700,5560,5560,5560,5560,0
|
|
20230824,112400,76725700,5560,5560,5560,5560,0
|
|
20230824,112300,76725700,5560,5560,5560,5560,0
|
|
20230824,112200,76725700,5560,5580,5580,5560,354
|
|
20230824,112100,74754980,5590,5590,5590,5590,0
|
|
20230824,112000,74754980,5590,5590,5590,5590,31
|
|
20230824,111900,74581690,5590,5590,5590,5590,0
|
|
20230824,111800,74581690,5590,5590,5590,5590,0
|
|
20230824,111700,74581690,5590,5590,5590,5590,0
|
|
20230824,111600,74581690,5590,5590,5590,5590,0
|
|
20230824,111500,74581690,5590,5590,5590,5590,0
|
|
20230824,111400,74581690,5590,5590,5590,5590,0
|
|
20230824,111300,74581690,5590,5590,5590,5590,0
|
|
20230824,111200,74581690,5590,5590,5590,5590,69
|
|
20230824,111100,74195980,5630,5630,5630,5630,0
|
|
20230824,111000,74195980,5630,5630,5630,5630,0
|
|
20230824,110900,74195980,5630,5630,5630,5630,0
|
|
20230824,110800,74195980,5630,5630,5630,5630,0
|
|
20230824,110700,74195980,5630,5630,5630,5630,0
|
|
20230824,110600,74195980,5630,5630,5630,5630,0
|
|
20230824,110500,74195980,5630,5630,5630,5630,0
|
|
20230824,110400,74195980,5630,5630,5630,5630,2
|
|
20230824,110300,74184720,5640,5620,5640,5620,300
|
|
20230824,110200,72495050,5590,5660,5660,5590,390
|
|
20230824,110100,70311170,5660,5600,5660,5600,210
|
|
20230824,110000,69130490,5570,5570,5570,5570,10
|
|
20230824,105900,69074790,5570,5570,5570,5570,0
|
|
20230824,105800,69074790,5570,5570,5570,5570,0
|
|
20230824,105700,69074790,5570,5570,5570,5570,0
|
|
20230824,105600,69074790,5570,5570,5570,5570,0
|
|
20230824,105500,69074790,5570,5570,5570,5570,0
|
|
20230824,105400,69074790,5570,5570,5570,5570,0
|
|
20230824,105300,69074790,5570,5570,5570,5570,0
|
|
20230824,105200,69074790,5570,5570,5570,5570,0
|
|
20230824,105100,69074790,5570,5570,5570,5570,0
|
|
20230824,105000,69074790,5570,5570,5570,5570,0
|
|
20230824,104900,69074790,5570,5570,5570,5570,0
|
|
20230824,104800,69074790,5570,5570,5570,5570,0
|
|
20230824,104700,69074790,5570,5570,5570,5570,0
|
|
20230824,104600,69074790,5570,5570,5570,5570,0
|
|
20230824,104500,69074790,5570,5570,5570,5570,0
|
|
20230824,104400,69074790,5570,5570,5570,5570,0
|
|
20230824,104300,69074790,5570,5570,5570,5570,0
|
|
20230824,104200,69074790,5570,5570,5570,5570,0
|
|
20230824,104100,69074790,5570,5570,5570,5570,0
|
|
20230824,104000,69074790,5570,5570,5570,5570,3
|
|
20230824,103900,69058080,5570,5570,5570,5570,3
|
|
20230824,103800,69041370,5580,5580,5580,5580,0
|
|
20230824,103700,69041370,5580,5580,5580,5580,0
|
|
20230824,103600,69041370,5580,5580,5580,5580,4
|
|
20230824,103500,69019050,5580,5570,5580,5570,36
|
|
20230824,103400,68818180,5580,5580,5580,5580,0
|
|
20230824,103300,68818180,5580,5580,5580,5580,0
|
|
20230824,103200,68818180,5580,5580,5580,5580,0
|
|
20230824,103100,68818180,5580,5580,5580,5580,0
|
|
20230824,103000,68818180,5580,5580,5580,5580,0
|
|
20230824,102900,68818180,5580,5570,5580,5560,263
|
|
20230824,102800,67353190,5560,5560,5560,5560,0
|
|
20230824,102700,67353190,5560,5560,5560,5560,0
|
|
20230824,102600,67353190,5560,5560,5560,5560,0
|
|
20230824,102500,67353190,5560,5570,5570,5560,2
|
|
20230824,102400,67342060,5580,5580,5580,5580,0
|
|
20230824,102300,67342060,5580,5570,5580,5570,31
|
|
20230824,102200,67169370,5560,5560,5560,5560,0
|
|
20230824,102100,67169370,5560,5560,5560,5560,799
|
|
20230824,102000,62726930,5540,5540,5540,5540,1
|
|
20230824,101900,62721390,5560,5560,5560,5560,6
|
|
20230824,101800,62688030,5560,5560,5560,5560,9
|
|
20230824,101700,62637990,5550,5550,5550,5550,0
|
|
20230824,101600,62637990,5550,5550,5550,5550,0
|
|
20230824,101500,62637990,5550,5550,5550,5550,5
|
|
20230824,101400,62610240,5540,5540,5540,5540,0
|
|
20230824,101300,62610240,5540,5550,5550,5540,2251
|
|
20230824,101200,50139670,5550,5550,5550,5550,0
|
|
20230824,101100,50139670,5550,5550,5550,5550,0
|
|
20230824,101000,50139670,5550,5550,5550,5550,173
|
|
20230824,100900,49179520,5570,5570,5570,5570,0
|
|
20230824,100800,49179520,5570,5570,5570,5570,0
|
|
20230824,100700,49179520,5570,5570,5570,5570,0
|
|
20230824,100600,49179520,5570,5570,5570,5570,0
|
|
20230824,100500,49179520,5570,5540,5570,5540,52
|
|
20230824,100400,48891290,5540,5540,5560,5540,372
|
|
20230824,100300,46825170,5530,5530,5530,5530,370
|
|
20230824,100200,44779070,5540,5540,5540,5540,0
|
|
20230824,100100,44779070,5540,5540,5540,5540,0
|
|
20230824,100000,44779070,5540,5540,5540,5540,0
|
|
20230824,095900,44779070,5540,5540,5540,5540,0
|
|
20230824,095800,44779070,5540,5550,5550,5540,106
|
|
20230824,095700,44190820,5550,5560,5560,5550,51
|
|
20230824,095600,43907640,5560,5560,5560,5560,0
|
|
20230824,095500,43907640,5560,5560,5560,5560,10
|
|
20230824,095400,43852040,5560,5560,5560,5560,0
|
|
20230824,095300,43852040,5560,5560,5560,5560,10
|
|
20230824,095200,43796440,5560,5560,5560,5560,0
|
|
20230824,095100,43796440,5560,5560,5560,5560,1
|
|
20230824,095000,43790880,5550,5550,5550,5550,1
|
|
20230824,094900,43785330,5550,5550,5550,5550,16
|
|
20230824,094800,43696530,5560,5560,5570,5560,220
|
|
20230824,094700,42473230,5570,5570,5570,5570,0
|
|
20230824,094600,42473230,5570,5540,5570,5540,29
|
|
20230824,094500,42311970,5540,5540,5540,5540,13
|
|
20230824,094400,42239950,5540,5540,5540,5540,0
|
|
20230824,094300,42239950,5540,5540,5540,5540,0
|
|
20230824,094200,42239950,5540,5540,5540,5540,0
|
|
20230824,094100,42239950,5540,5540,5540,5540,0
|
|
20230824,094000,42239950,5540,5540,5540,5540,4
|
|
20230824,093900,42217790,5530,5570,5570,5530,225
|
|
20230824,093800,40969900,5600,5600,5600,5600,0
|
|
20230824,093700,40969900,5600,5600,5600,5600,1
|
|
20230824,093600,40964300,5550,5550,5600,5550,51
|
|
20230824,093500,40681200,5550,5560,5620,5550,71
|
|
20230824,093400,40286630,5560,5560,5560,5560,0
|
|
20230824,093300,40286630,5560,5560,5620,5560,50
|
|
20230824,093200,40007610,5620,5620,5620,5620,0
|
|
20230824,093100,40007610,5620,5620,5620,5620,0
|
|
20230824,093000,40007610,5620,5570,5620,5560,183
|
|
20230824,092900,38989300,5560,5560,5560,5560,0
|
|
20230824,092800,38989300,5560,5560,5560,5560,1271
|
|
20230824,092700,31922540,5560,5620,5620,5560,13
|
|
20230824,092600,31850080,5590,5590,5590,5590,0
|
|
20230824,092500,31850080,5590,5590,5590,5590,0
|
|
20230824,092400,31850080,5590,5580,5590,5580,156
|
|
20230824,092300,30979550,5530,5600,5600,5530,835
|
|
20230824,092200,26343350,5600,5600,5600,5600,50
|
|
20230824,092100,26063350,5600,5600,5600,5600,0
|
|
20230824,092000,26063350,5600,5600,5600,5600,0
|
|
20230824,091900,26063350,5600,5600,5600,5600,0
|
|
20230824,091800,26063350,5600,5600,5600,5600,100
|
|
20230824,091700,25503350,5600,5600,5600,5600,0
|
|
20230824,091600,25503350,5600,5600,5600,5600,233
|
|
20230824,091500,24198550,5600,5600,5600,5600,50
|
|
20230824,091400,23918550,5630,5630,5630,5630,0
|
|
20230824,091300,23918550,5630,5610,5630,5600,39
|
|
20230824,091200,23699380,5620,5620,5620,5620,293
|
|
20230824,091100,22052720,5620,5620,5620,5620,160
|
|
20230824,091000,21153520,5620,5620,5620,5620,24
|
|
20230824,090900,21018640,5620,5630,5630,5620,29
|
|
20230824,090800,20855530,5670,5590,5680,5580,1309
|
|
20230824,090700,13500830,5580,5550,5580,5550,349
|
|
20230824,090600,11562950,5560,5560,5560,5560,0
|
|
20230824,090500,11562950,5560,5560,5560,5540,74
|
|
20230824,090400,11152460,5560,5560,5560,5560,20
|
|
20230824,090300,11041260,5550,5560,5560,5550,1707
|
|
20230824,090200,1566510,5550,5590,5590,5550,101
|
|
20230824,090100,1004400,5590,5590,5590,5590,0
|
|
20230824,090000,1004400,5590,5540,5590,5540,180
|