617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191400,482078060,5550,5550,5550,5550,1320
|
|
20230822,191300,482078060,5550,5550,5550,5550,0
|
|
20230822,191200,482078060,5550,5550,5550,5550,0
|
|
20230822,191100,482078060,5550,5550,5550,5550,0
|
|
20230822,191000,482078060,5550,5550,5550,5550,0
|
|
20230822,190900,482078060,5550,5550,5550,5550,0
|
|
20230822,190800,482078060,5550,5550,5550,5550,0
|
|
20230822,190700,482078060,5550,5550,5550,5550,0
|
|
20230822,190600,482078060,5550,5550,5550,5550,0
|
|
20230822,190500,482078060,5550,5550,5550,5550,0
|
|
20230822,190400,482078060,5550,5550,5550,5550,0
|
|
20230822,190300,482078060,5550,5550,5550,5550,0
|
|
20230822,190200,482078060,5550,5550,5550,5550,0
|
|
20230822,190100,482078060,5550,5550,5550,5550,0
|
|
20230822,190000,482078060,5550,5550,5550,5550,0
|
|
20230822,185900,482078060,5550,5550,5550,5550,0
|
|
20230822,185800,482078060,5550,5550,5550,5550,0
|
|
20230822,185700,482078060,5550,5550,5550,5550,0
|
|
20230822,185600,482078060,5550,5550,5550,5550,0
|
|
20230822,185500,482078060,5550,5550,5550,5550,0
|
|
20230822,185400,482078060,5550,5550,5550,5550,0
|
|
20230822,185300,482078060,5550,5550,5550,5550,0
|
|
20230822,185200,482078060,5550,5550,5550,5550,0
|
|
20230822,185100,482078060,5550,5550,5550,5550,0
|
|
20230822,185000,482078060,5550,5550,5550,5550,0
|
|
20230822,184900,482078060,5550,5550,5550,5550,0
|
|
20230822,184800,482078060,5550,5550,5550,5550,0
|
|
20230822,184700,482078060,5550,5550,5550,5550,0
|
|
20230822,184600,482078060,5550,5550,5550,5550,0
|
|
20230822,184500,482078060,5550,5550,5550,5550,0
|
|
20230822,184400,482078060,5550,5550,5550,5550,1320
|
|
20230822,184300,482078060,5550,5550,5550,5550,0
|
|
20230822,184200,482078060,5550,5550,5550,5550,0
|
|
20230822,184100,482078060,5550,5550,5550,5550,0
|
|
20230822,184000,482078060,5550,5550,5550,5550,0
|
|
20230822,183900,482078060,5550,5550,5550,5550,0
|
|
20230822,183800,482078060,5550,5550,5550,5550,0
|
|
20230822,183700,482078060,5550,5550,5550,5550,0
|
|
20230822,183600,482078060,5550,5550,5550,5550,0
|
|
20230822,183500,482078060,5550,5550,5550,5550,0
|
|
20230822,183400,482078060,5550,5550,5550,5550,0
|
|
20230822,183300,482078060,5550,5550,5550,5550,0
|
|
20230822,183200,482078060,5550,5550,5550,5550,0
|
|
20230822,183100,482078060,5550,5550,5550,5550,0
|
|
20230822,183000,482078060,5550,5550,5550,5550,0
|
|
20230822,182900,482078060,5550,5550,5550,5550,0
|
|
20230822,182800,482078060,5550,5550,5550,5550,0
|
|
20230822,182700,482078060,5550,5550,5550,5550,0
|
|
20230822,182600,482078060,5550,5550,5550,5550,0
|
|
20230822,182500,482078060,5550,5550,5550,5550,0
|
|
20230822,182400,482078060,5550,5550,5550,5550,0
|
|
20230822,182300,482078060,5550,5550,5550,5550,0
|
|
20230822,182200,482078060,5550,5550,5550,5550,0
|
|
20230822,182100,482078060,5550,5550,5550,5550,0
|
|
20230822,182000,482078060,5550,5550,5550,5550,0
|
|
20230822,181900,482078060,5550,5550,5550,5550,0
|
|
20230822,181800,482078060,5550,5550,5550,5550,0
|
|
20230822,181700,482078060,5550,5550,5550,5550,0
|
|
20230822,181600,482078060,5550,5550,5550,5550,0
|
|
20230822,181500,482078060,5550,5550,5550,5550,0
|
|
20230822,181400,482078060,5550,5550,5550,5550,1320
|
|
20230822,181300,482078060,5550,5550,5550,5550,0
|
|
20230822,181200,482078060,5550,5550,5550,5550,0
|
|
20230822,181100,482078060,5550,5550,5550,5550,0
|
|
20230822,181000,482078060,5550,5550,5550,5550,0
|
|
20230822,180900,482078060,5550,5550,5550,5550,0
|
|
20230822,180800,482078060,5550,5550,5550,5550,0
|
|
20230822,180700,482078060,5550,5550,5550,5550,0
|
|
20230822,180600,482078060,5550,5550,5550,5550,0
|
|
20230822,180500,482078060,5550,5550,5550,5550,0
|
|
20230822,180400,482078060,5550,5550,5550,5550,0
|
|
20230822,180300,482078060,5550,5550,5550,5550,0
|
|
20230822,180200,482078060,5550,5550,5550,5550,0
|
|
20230822,180100,482078060,5550,5550,5550,5550,0
|
|
20230822,180000,482078060,5550,5550,5550,5550,0
|
|
20230822,175900,482078060,5550,5550,5550,5550,0
|
|
20230822,175800,482078060,5550,5550,5550,5550,0
|
|
20230822,175700,482078060,5550,5550,5550,5550,0
|
|
20230822,175600,482078060,5550,5550,5550,5550,0
|
|
20230822,175500,482078060,5550,5550,5550,5550,0
|
|
20230822,175400,482078060,5550,5550,5550,5550,0
|
|
20230822,175300,482078060,5550,5550,5550,5550,0
|
|
20230822,175200,482078060,5550,5550,5550,5550,0
|
|
20230822,175100,482078060,5550,5550,5550,5550,0
|
|
20230822,175000,482078060,5550,5550,5550,5550,0
|
|
20230822,174900,482078060,5550,5550,5550,5550,0
|
|
20230822,174800,482078060,5550,5550,5550,5550,0
|
|
20230822,174700,482078060,5550,5550,5550,5550,0
|
|
20230822,174600,482078060,5550,5550,5550,5550,0
|
|
20230822,174500,482078060,5550,5550,5550,5550,0
|
|
20230822,174400,482078060,5550,5550,5550,5550,1320
|
|
20230822,174300,482078060,5550,5550,5550,5550,0
|
|
20230822,174200,482078060,5550,5550,5550,5550,0
|
|
20230822,174100,482078060,5550,5550,5550,5550,0
|
|
20230822,174000,482078060,5550,5550,5550,5550,0
|
|
20230822,173900,482078060,5550,5550,5550,5550,0
|
|
20230822,173800,482078060,5550,5550,5550,5550,0
|
|
20230822,173700,482078060,5550,5550,5550,5550,0
|
|
20230822,173600,482078060,5550,5550,5550,5550,0
|
|
20230822,173500,482078060,5550,5550,5550,5550,0
|
|
20230822,173400,482078060,5550,5550,5550,5550,0
|
|
20230822,173300,482078060,5550,5550,5550,5550,0
|
|
20230822,173200,482078060,5550,5550,5550,5550,0
|
|
20230822,173100,482078060,5550,5550,5550,5550,0
|
|
20230822,173000,482078060,5550,5550,5550,5550,0
|
|
20230822,172900,482078060,5550,5550,5550,5550,0
|
|
20230822,172800,482078060,5550,5550,5550,5550,0
|
|
20230822,172700,482078060,5550,5550,5550,5550,0
|
|
20230822,172600,482078060,5550,5550,5550,5550,0
|
|
20230822,172500,482078060,5550,5550,5550,5550,0
|
|
20230822,172400,482078060,5550,5550,5550,5550,0
|
|
20230822,172300,482078060,5550,5550,5550,5550,0
|
|
20230822,172200,482078060,5550,5550,5550,5550,0
|
|
20230822,172100,482078060,5550,5550,5550,5550,0
|
|
20230822,172000,482078060,5550,5550,5550,5550,0
|
|
20230822,171900,482078060,5550,5550,5550,5550,0
|
|
20230822,171800,482078060,5550,5550,5550,5550,0
|
|
20230822,171700,482078060,5550,5550,5550,5550,0
|
|
20230822,171600,482078060,5550,5550,5550,5550,0
|
|
20230822,171500,482078060,5550,5550,5550,5550,0
|
|
20230822,171400,482078060,5550,5550,5550,5550,1320
|
|
20230822,171300,482078060,5550,5550,5550,5550,0
|
|
20230822,171200,482078060,5550,5550,5550,5550,0
|
|
20230822,171100,482078060,5550,5550,5550,5550,0
|
|
20230822,171000,482078060,5550,5550,5550,5550,0
|
|
20230822,170900,482078060,5550,5550,5550,5550,0
|
|
20230822,170800,482078060,5550,5550,5550,5550,0
|
|
20230822,170700,482078060,5550,5550,5550,5550,0
|
|
20230822,170600,482078060,5550,5550,5550,5550,0
|
|
20230822,170500,482078060,5550,5550,5550,5550,0
|
|
20230822,170400,482078060,5550,5550,5550,5550,0
|
|
20230822,170300,482078060,5550,5550,5550,5550,0
|
|
20230822,170200,482078060,5550,5550,5550,5550,0
|
|
20230822,170100,482078060,5550,5550,5550,5550,0
|
|
20230822,170000,482078060,5550,5550,5550,5550,0
|
|
20230822,165900,482078060,5550,5550,5550,5550,0
|
|
20230822,165800,482078060,5550,5550,5550,5550,0
|
|
20230822,165700,482078060,5550,5550,5550,5550,0
|
|
20230822,165600,482078060,5550,5550,5550,5550,0
|
|
20230822,165500,482078060,5550,5550,5550,5550,0
|
|
20230822,165400,482078060,5550,5550,5550,5550,0
|
|
20230822,165300,482078060,5550,5550,5550,5550,0
|
|
20230822,165200,482078060,5550,5550,5550,5550,0
|
|
20230822,165100,482078060,5550,5550,5550,5550,0
|
|
20230822,165000,482078060,5550,5550,5550,5550,0
|
|
20230822,164900,482078060,5550,5550,5550,5550,0
|
|
20230822,164800,482078060,5550,5550,5550,5550,0
|
|
20230822,164700,482078060,5550,5550,5550,5550,0
|
|
20230822,164600,482078060,5550,5550,5550,5550,0
|
|
20230822,164500,482078060,5550,5550,5550,5550,0
|
|
20230822,164400,482078060,5550,5550,5550,5550,1320
|
|
20230822,164300,482078060,5550,5550,5550,5550,0
|
|
20230822,164200,482078060,5550,5550,5550,5550,0
|
|
20230822,164100,482078060,5550,5550,5550,5550,0
|
|
20230822,164000,482078060,5550,5550,5550,5550,0
|
|
20230822,163900,482078060,5550,5550,5550,5550,0
|
|
20230822,163800,482078060,5550,5550,5550,5550,0
|
|
20230822,163700,482078060,5550,5550,5550,5550,0
|
|
20230822,163600,482078060,5550,5550,5550,5550,0
|
|
20230822,163500,482078060,5550,5550,5550,5550,0
|
|
20230822,163400,482078060,5550,5550,5550,5550,0
|
|
20230822,163300,482078060,5550,5550,5550,5550,0
|
|
20230822,163200,482078060,5550,5550,5550,5550,0
|
|
20230822,163100,482078060,5550,5550,5550,5550,0
|
|
20230822,163000,482078060,5550,5550,5550,5550,0
|
|
20230822,162900,482078060,5550,5550,5550,5550,0
|
|
20230822,162800,482078060,5550,5550,5550,5550,0
|
|
20230822,162700,482078060,5550,5550,5550,5550,0
|
|
20230822,162600,482078060,5550,5550,5550,5550,0
|
|
20230822,162500,482078060,5550,5550,5550,5550,0
|
|
20230822,162400,482078060,5550,5550,5550,5550,0
|
|
20230822,162300,482078060,5550,5550,5550,5550,0
|
|
20230822,162200,482078060,5550,5550,5550,5550,0
|
|
20230822,162100,482078060,5550,5550,5550,5550,0
|
|
20230822,162000,482078060,5550,5550,5550,5550,0
|
|
20230822,161900,482078060,5550,5550,5550,5550,0
|
|
20230822,161800,482078060,5550,5550,5550,5550,0
|
|
20230822,161700,482078060,5550,5550,5550,5550,0
|
|
20230822,161600,482078060,5550,5550,5550,5550,0
|
|
20230822,161500,482078060,5550,5550,5550,5550,0
|
|
20230822,161400,482078060,5550,5550,5550,5550,1320
|
|
20230822,161300,482078060,5550,5550,5550,5550,0
|
|
20230822,161200,482078060,5550,5550,5550,5550,0
|
|
20230822,161100,482078060,5550,5550,5550,5550,0
|
|
20230822,161000,482078060,5550,5550,5550,5550,0
|
|
20230822,160900,482078060,5550,5550,5550,5550,0
|
|
20230822,160800,482078060,5550,5550,5550,5550,0
|
|
20230822,160700,482078060,5550,5550,5550,5550,0
|
|
20230822,160600,482078060,5550,5550,5550,5550,0
|
|
20230822,160500,482078060,5550,5550,5550,5550,0
|
|
20230822,160400,482078060,5550,5550,5550,5550,0
|
|
20230822,160300,482078060,5550,5550,5550,5550,0
|
|
20230822,160200,482078060,5550,5550,5550,5550,0
|
|
20230822,160100,482078060,5550,5550,5550,5550,0
|
|
20230822,160000,482078060,5550,5550,5550,5550,0
|
|
20230822,155900,482078060,5550,5550,5550,5550,0
|
|
20230822,155800,482078060,5550,5550,5550,5550,0
|
|
20230822,155700,482078060,5550,5550,5550,5550,0
|
|
20230822,155600,482078060,5550,5550,5550,5550,0
|
|
20230822,155500,482078060,5550,5550,5550,5550,0
|
|
20230822,155400,482078060,5550,5550,5550,5550,0
|
|
20230822,155300,482078060,5550,5550,5550,5550,0
|
|
20230822,155200,482078060,5550,5550,5550,5550,0
|
|
20230822,155100,482078060,5550,5550,5550,5550,0
|
|
20230822,155000,482078060,5550,5550,5550,5550,0
|
|
20230822,154900,482078060,5550,5550,5550,5550,0
|
|
20230822,154800,482078060,5550,5550,5550,5550,0
|
|
20230822,154700,482078060,5550,5550,5550,5550,0
|
|
20230822,154600,482078060,5550,5550,5550,5550,0
|
|
20230822,154500,482078060,5550,5550,5550,5550,0
|
|
20230822,154400,482078060,5550,5550,5550,5550,1320
|
|
20230822,154300,482078060,5550,5550,5550,5550,0
|
|
20230822,154200,482078060,5550,5550,5550,5550,0
|
|
20230822,154100,482078060,5550,5550,5550,5550,0
|
|
20230822,154000,482078060,5550,5550,5550,5550,0
|
|
20230822,153900,482078060,5550,5550,5550,5550,0
|
|
20230822,153800,482078060,5550,5550,5550,5550,0
|
|
20230822,153700,482078060,5550,5550,5550,5550,0
|
|
20230822,153600,482078060,5550,5550,5550,5550,0
|
|
20230822,153500,482078060,5550,5550,5550,5550,0
|
|
20230822,153400,482078060,5550,5550,5550,5550,0
|
|
20230822,153300,482078060,5550,5550,5550,5550,0
|
|
20230822,153200,482078060,5550,5550,5550,5550,0
|
|
20230822,153100,482078060,5550,5550,5550,5550,0
|
|
20230822,153000,482078060,5550,5550,5550,5550,1320
|
|
20230822,152900,474752060,5560,5560,5560,5560,0
|
|
20230822,152800,474752060,5560,5560,5560,5560,0
|
|
20230822,152700,474752060,5560,5560,5560,5560,0
|
|
20230822,152600,474752060,5560,5560,5560,5560,0
|
|
20230822,152500,474752060,5560,5560,5560,5560,0
|
|
20230822,152400,474752060,5560,5560,5560,5560,0
|
|
20230822,152300,474752060,5560,5560,5560,5560,0
|
|
20230822,152200,474752060,5560,5560,5560,5560,0
|
|
20230822,152100,474752060,5560,5560,5560,5560,0
|
|
20230822,152000,474752060,5560,5560,5560,5560,0
|
|
20230822,151900,474752060,5560,5540,5560,5540,29
|
|
20230822,151800,474591380,5560,5550,5560,5550,27
|
|
20230822,151700,474441510,5560,5560,5560,5560,1
|
|
20230822,151600,474435950,5550,5560,5560,5550,5
|
|
20230822,151500,474408180,5560,5560,5560,5550,902
|
|
20230822,151400,469402000,5560,5550,5560,5550,85
|
|
20230822,151300,468930190,5560,5560,5560,5550,16
|
|
20230822,151200,468841320,5550,5550,5560,5550,154
|
|
20230822,151100,467986480,5560,5560,5560,5550,71
|
|
20230822,151000,467591880,5560,5550,5560,5550,13
|
|
20230822,150900,467519690,5550,5550,5550,5550,0
|
|
20230822,150800,467519690,5550,5550,5550,5550,5
|
|
20230822,150700,467491940,5560,5560,5560,5560,0
|
|
20230822,150600,467491940,5560,5560,5560,5550,361
|
|
20230822,150500,465484810,5560,5530,5560,5530,35
|
|
20230822,150400,465290540,5550,5550,5550,5550,4
|
|
20230822,150300,465268340,5550,5550,5550,5550,10
|
|
20230822,150200,465212840,5530,5530,5530,5530,10
|
|
20230822,150100,465157540,5530,5530,5530,5530,9
|
|
20230822,150000,465107770,5550,5530,5550,5520,447
|
|
20230822,145900,462636270,5540,5540,5540,5540,102
|
|
20230822,145800,462071190,5550,5550,5550,5550,0
|
|
20230822,145700,462071190,5550,5550,5550,5550,0
|
|
20230822,145600,462071190,5550,5550,5550,5550,0
|
|
20230822,145500,462071190,5550,5550,5550,5550,0
|
|
20230822,145400,462071190,5550,5550,5550,5550,0
|
|
20230822,145300,462071190,5550,5550,5550,5520,213
|
|
20230822,145200,460893030,5560,5550,5560,5550,12
|
|
20230822,145100,460826400,5550,5550,5550,5550,6
|
|
20230822,145000,460793100,5550,5550,5550,5550,9
|
|
20230822,144900,460743150,5550,5550,5550,5550,3
|
|
20230822,144800,460726500,5540,5540,5540,5540,181
|
|
20230822,144700,459723760,5520,5520,5520,5520,0
|
|
20230822,144600,459723760,5520,5520,5520,5520,0
|
|
20230822,144500,459723760,5520,5530,5530,5520,527
|
|
20230822,144400,456809520,5540,5540,5540,5540,1
|
|
20230822,144300,456803980,5520,5520,5520,5520,10
|
|
20230822,144200,456748780,5520,5550,5550,5520,3498
|
|
20230822,144100,437407150,5570,5570,5570,5570,0
|
|
20230822,144000,437407150,5570,5550,5570,5550,1239
|
|
20230822,143900,430521220,5550,5550,5550,5550,1
|
|
20230822,143800,430515670,5550,5550,5550,5550,30
|
|
20230822,143700,430349170,5550,5560,5560,5540,8256
|
|
20230822,143600,384518910,5560,5560,5560,5560,0
|
|
20230822,143500,384518910,5560,5560,5560,5560,0
|
|
20230822,143400,384518910,5560,5560,5560,5560,0
|
|
20230822,143300,384518910,5560,5560,5560,5560,16
|
|
20230822,143200,384429950,5560,5560,5560,5560,6
|
|
20230822,143100,384396590,5560,5560,5560,5560,0
|
|
20230822,143000,384396590,5560,5560,5560,5560,18
|
|
20230822,142900,384296510,5570,5570,5570,5570,0
|
|
20230822,142800,384296510,5570,5570,5570,5570,0
|
|
20230822,142700,384296510,5570,5570,5570,5570,1
|
|
20230822,142600,384290940,5560,5560,5560,5550,1548
|
|
20230822,142500,375684080,5550,5550,5550,5550,20
|
|
20230822,142400,375573080,5560,5560,5560,5560,0
|
|
20230822,142300,375573080,5560,5560,5560,5560,0
|
|
20230822,142200,375573080,5560,5550,5560,5550,14
|
|
20230822,142100,375495280,5550,5550,5550,5550,4
|
|
20230822,142000,375473080,5560,5560,5560,5560,118
|
|
20230822,141900,374817000,5550,5550,5550,5550,10
|
|
20230822,141800,374761500,5550,5560,5560,5550,4
|
|
20230822,141700,374739290,5550,5550,5550,5550,38
|
|
20230822,141600,374528390,5560,5560,5560,5560,50
|
|
20230822,141500,374250390,5550,5550,5550,5550,1004
|
|
20230822,141400,368678190,5560,5560,5560,5560,0
|
|
20230822,141300,368678190,5560,5560,5560,5560,3
|
|
20230822,141200,368661510,5550,5550,5550,5550,0
|
|
20230822,141100,368661510,5550,5550,5550,5550,134
|
|
20230822,141000,367917810,5560,5560,5560,5560,794
|
|
20230822,140900,363503170,5560,5560,5560,5560,0
|
|
20230822,140800,363503170,5560,5560,5560,5560,353
|
|
20230822,140700,361540490,5560,5560,5560,5560,0
|
|
20230822,140600,361540490,5560,5560,5560,5560,0
|
|
20230822,140500,361540490,5560,5560,5560,5560,0
|
|
20230822,140400,361540490,5560,5560,5560,5560,974
|
|
20230822,140300,356125050,5550,5550,5550,5550,0
|
|
20230822,140200,356125050,5550,5550,5550,5550,0
|
|
20230822,140100,356125050,5550,5550,5550,5550,350
|
|
20230822,140000,354182550,5560,5560,5560,5560,2415
|
|
20230822,135900,340755150,5560,5550,5560,5550,87
|
|
20230822,135800,340271830,5560,5550,5560,5550,649
|
|
20230822,135700,336668880,5560,5560,5560,5560,0
|
|
20230822,135600,336668880,5560,5570,5570,5560,3416
|
|
20230822,135500,317674820,5570,5570,5570,5570,130
|
|
20230822,135400,316950720,5570,5570,5570,5560,315
|
|
20230822,135300,315196210,5570,5570,5570,5570,0
|
|
20230822,135200,315196210,5570,5570,5570,5570,15
|
|
20230822,135100,315112660,5570,5570,5570,5570,10
|
|
20230822,135000,315056960,5560,5560,5560,5560,0
|
|
20230822,134900,315056960,5560,5560,5560,5560,0
|
|
20230822,134800,315056960,5560,5560,5560,5560,0
|
|
20230822,134700,315056960,5560,5560,5560,5560,0
|
|
20230822,134600,315056960,5560,5560,5560,5560,0
|
|
20230822,134500,315056960,5560,5560,5560,5560,0
|
|
20230822,134400,315056960,5560,5560,5560,5560,0
|
|
20230822,134300,315056960,5560,5560,5560,5560,510
|
|
20230822,134200,312221360,5560,5560,5560,5560,0
|
|
20230822,134100,312221360,5560,5560,5560,5560,3
|
|
20230822,134000,312204680,5570,5570,5570,5570,0
|
|
20230822,133900,312204680,5570,5570,5570,5570,0
|
|
20230822,133800,312204680,5570,5570,5570,5570,0
|
|
20230822,133700,312204680,5570,5570,5570,5570,1
|
|
20230822,133600,312199110,5570,5570,5570,5570,0
|
|
20230822,133500,312199110,5570,5570,5570,5570,3
|
|
20230822,133400,312182400,5570,5560,5570,5550,708
|
|
20230822,133300,308241340,5560,5560,5560,5560,0
|
|
20230822,133200,308241340,5560,5560,5560,5560,70
|
|
20230822,133100,307852140,5560,5570,5580,5560,1805
|
|
20230822,133000,297813020,5570,5570,5570,5570,28
|
|
20230822,132900,297657060,5570,5570,5570,5570,800
|
|
20230822,132800,293201060,5570,5570,5570,5570,10
|
|
20230822,132700,293145360,5570,5570,5570,5570,0
|
|
20230822,132600,293145360,5570,5570,5570,5570,20
|
|
20230822,132500,293033960,5570,5570,5570,5570,0
|
|
20230822,132400,293033960,5570,5570,5570,5570,0
|
|
20230822,132300,293033960,5570,5570,5570,5570,1185
|
|
20230822,132200,286433510,5570,5570,5570,5570,0
|
|
20230822,132100,286433510,5570,5570,5570,5570,20
|
|
20230822,132000,286322110,5580,5580,5580,5580,901
|
|
20230822,131900,281294530,5580,5580,5580,5580,0
|
|
20230822,131800,281294530,5580,5580,5580,5580,0
|
|
20230822,131700,281294530,5580,5580,5580,5580,0
|
|
20230822,131600,281294530,5580,5580,5580,5580,0
|
|
20230822,131500,281294530,5580,5580,5580,5580,5
|
|
20230822,131400,281266630,5600,5600,5600,5600,1
|
|
20230822,131300,281261030,5580,5580,5580,5580,10
|
|
20230822,131200,281205230,5580,5580,5580,5580,0
|
|
20230822,131100,281205230,5580,5580,5580,5580,96
|
|
20230822,131000,280669550,5580,5580,5590,5580,104
|
|
20230822,130900,280088500,5570,5570,5570,5570,0
|
|
20230822,130800,280088500,5570,5590,5590,5570,700
|
|
20230822,130700,276177500,5590,5590,5590,5590,0
|
|
20230822,130600,276177500,5590,5590,5590,5590,0
|
|
20230822,130500,276177500,5590,5570,5590,5570,146
|
|
20230822,130400,275364260,5570,5570,5570,5570,0
|
|
20230822,130300,275364260,5570,5570,5570,5570,0
|
|
20230822,130200,275364260,5570,5570,5570,5570,0
|
|
20230822,130100,275364260,5570,5570,5570,5570,0
|
|
20230822,130000,275364260,5570,5570,5570,5570,763
|
|
20230822,125900,271114350,5570,5570,5570,5570,0
|
|
20230822,125800,271114350,5570,5580,5580,5570,21
|
|
20230822,125700,270997180,5580,5580,5580,5580,75
|
|
20230822,125600,270578680,5570,5570,5570,5570,0
|
|
20230822,125500,270578680,5570,5570,5570,5570,30
|
|
20230822,125400,270411580,5580,5580,5580,5580,605
|
|
20230822,125300,267035680,5600,5600,5600,5600,0
|
|
20230822,125200,267035680,5600,5600,5600,5600,0
|
|
20230822,125100,267035680,5600,5590,5600,5580,285
|
|
20230822,125000,265442640,5580,5580,5580,5580,0
|
|
20230822,124900,265442640,5580,5580,5580,5580,0
|
|
20230822,124800,265442640,5580,5600,5600,5580,20
|
|
20230822,124700,265330940,5600,5600,5600,5600,1
|
|
20230822,124600,265325340,5590,5590,5590,5590,151
|
|
20230822,124500,264481250,5590,5590,5590,5590,49
|
|
20230822,124400,264207340,5580,5580,5580,5580,0
|
|
20230822,124300,264207340,5580,5580,5580,5580,0
|
|
20230822,124200,264207340,5580,5580,5580,5580,0
|
|
20230822,124100,264207340,5580,5590,5590,5580,420
|
|
20230822,124000,261863440,5590,5590,5590,5590,1050
|
|
20230822,123900,255993940,5590,5590,5590,5590,0
|
|
20230822,123800,255993940,5590,5590,5590,5590,488
|
|
20230822,123700,253266020,5600,5600,5600,5600,0
|
|
20230822,123600,253266020,5600,5600,5600,5600,0
|
|
20230822,123500,253266020,5600,5600,5600,5600,0
|
|
20230822,123400,253266020,5600,5600,5600,5600,2
|
|
20230822,123300,253254820,5600,5600,5600,5600,180
|
|
20230822,123200,252246820,5600,5600,5600,5600,134
|
|
20230822,123100,251496420,5590,5590,5590,5590,0
|
|
20230822,123000,251496420,5590,5590,5590,5590,4
|
|
20230822,122900,251474060,5610,5610,5610,5600,2294
|
|
20230822,122800,238623500,5610,5610,5610,5610,733
|
|
20230822,122700,234511370,5600,5610,5610,5600,124
|
|
20230822,122600,233816950,5590,5590,5590,5590,244
|
|
20230822,122500,232452990,5590,5590,5590,5590,0
|
|
20230822,122400,232452990,5590,5590,5590,5590,785
|
|
20230822,122300,228064840,5590,5590,5590,5590,0
|
|
20230822,122200,228064840,5590,5590,5590,5590,699
|
|
20230822,122100,224157430,5600,5600,5600,5600,0
|
|
20230822,122000,224157430,5600,5600,5600,5600,82
|
|
20230822,121900,223698230,5610,5610,5610,5610,10
|
|
20230822,121800,223642130,5610,5580,5610,5580,331
|
|
20230822,121700,221795120,5580,5580,5580,5580,0
|
|
20230822,121600,221795120,5580,5580,5580,5580,0
|
|
20230822,121500,221795120,5580,5580,5580,5580,0
|
|
20230822,121400,221795120,5580,5580,5580,5580,7
|
|
20230822,121300,221756060,5570,5570,5570,5570,0
|
|
20230822,121200,221756060,5570,5570,5570,5570,0
|
|
20230822,121100,221756060,5570,5570,5570,5570,4
|
|
20230822,121000,221733780,5570,5570,5570,5570,0
|
|
20230822,120900,221733780,5570,5580,5580,5570,706
|
|
20230822,120800,217794720,5580,5580,5580,5580,103
|
|
20230822,120700,217219980,5580,5580,5580,5580,0
|
|
20230822,120600,217219980,5580,5580,5580,5580,0
|
|
20230822,120500,217219980,5580,5580,5580,5580,0
|
|
20230822,120400,217219980,5580,5580,5580,5580,0
|
|
20230822,120300,217219980,5580,5580,5580,5580,0
|
|
20230822,120200,217219980,5580,5580,5580,5580,0
|
|
20230822,120100,217219980,5580,5580,5580,5580,0
|
|
20230822,120000,217219980,5580,5580,5580,5580,4
|
|
20230822,115900,217197660,5590,5590,5590,5590,0
|
|
20230822,115800,217197660,5590,5590,5590,5590,0
|
|
20230822,115700,217197660,5590,5590,5590,5590,0
|
|
20230822,115600,217197660,5590,5590,5590,5590,0
|
|
20230822,115500,217197660,5590,5590,5590,5590,0
|
|
20230822,115400,217197660,5590,5590,5590,5590,0
|
|
20230822,115300,217197660,5590,5590,5590,5590,0
|
|
20230822,115200,217197660,5590,5590,5590,5590,0
|
|
20230822,115100,217197660,5590,5590,5590,5590,153
|
|
20230822,115000,216342390,5600,5600,5600,5600,0
|
|
20230822,114900,216342390,5600,5600,5600,5600,0
|
|
20230822,114800,216342390,5600,5600,5600,5600,100
|
|
20230822,114700,215782390,5620,5600,5620,5600,202
|
|
20230822,114600,214651150,5600,5600,5600,5600,0
|
|
20230822,114500,214651150,5600,5600,5600,5600,50
|
|
20230822,114400,214371150,5600,5600,5600,5600,0
|
|
20230822,114300,214371150,5600,5600,5600,5600,0
|
|
20230822,114200,214371150,5600,5600,5600,5600,0
|
|
20230822,114100,214371150,5600,5600,5600,5600,3
|
|
20230822,114000,214354350,5600,5600,5600,5600,0
|
|
20230822,113900,214354350,5600,5600,5600,5600,0
|
|
20230822,113800,214354350,5600,5600,5600,5600,0
|
|
20230822,113700,214354350,5600,5600,5600,5600,0
|
|
20230822,113600,214354350,5600,5600,5600,5600,0
|
|
20230822,113500,214354350,5600,5600,5600,5600,0
|
|
20230822,113400,214354350,5600,5600,5600,5600,0
|
|
20230822,113300,214354350,5600,5600,5600,5600,10
|
|
20230822,113200,214298350,5600,5600,5600,5600,0
|
|
20230822,113100,214298350,5600,5600,5600,5600,0
|
|
20230822,113000,214298350,5600,5600,5600,5600,17
|
|
20230822,112900,214203150,5600,5600,5600,5600,0
|
|
20230822,112800,214203150,5600,5600,5600,5600,10
|
|
20230822,112700,214147150,5600,5600,5600,5600,42
|
|
20230822,112600,213911950,5580,5580,5580,5580,0
|
|
20230822,112500,213911950,5580,5580,5580,5580,0
|
|
20230822,112400,213911950,5580,5580,5580,5580,0
|
|
20230822,112300,213911950,5580,5580,5580,5580,906
|
|
20230822,112200,208856470,5580,5580,5580,5580,0
|
|
20230822,112100,208856470,5580,5580,5580,5580,0
|
|
20230822,112000,208856470,5580,5580,5580,5580,0
|
|
20230822,111900,208856470,5580,5580,5580,5580,0
|
|
20230822,111800,208856470,5580,5580,5580,5580,0
|
|
20230822,111700,208856470,5580,5590,5590,5580,3000
|
|
20230822,111600,192111060,5580,5580,5580,5580,0
|
|
20230822,111500,192111060,5580,5610,5610,5580,8
|
|
20230822,111400,192066330,5610,5610,5610,5610,20
|
|
20230822,111300,191954130,5620,5600,5620,5600,798
|
|
20230822,111200,187485310,5590,5590,5590,5590,0
|
|
20230822,111100,187485310,5590,5590,5590,5590,600
|
|
20230822,111000,184131310,5590,5590,5590,5590,3
|
|
20230822,110900,184114540,5590,5590,5590,5590,0
|
|
20230822,110800,184114540,5590,5590,5590,5590,0
|
|
20230822,110700,184114540,5590,5590,5590,5590,84
|
|
20230822,110600,183644980,5580,5580,5580,5580,0
|
|
20230822,110500,183644980,5580,5590,5590,5580,200
|
|
20230822,110400,182528910,5600,5600,5600,5600,10
|
|
20230822,110300,182472910,5600,5600,5600,5600,0
|
|
20230822,110200,182472910,5600,5600,5600,5600,1
|
|
20230822,110100,182467310,5600,5600,5600,5600,5
|
|
20230822,110000,182439310,5600,5600,5600,5600,1
|
|
20230822,105900,182433710,5580,5580,5580,5580,0
|
|
20230822,105800,182433710,5580,5580,5580,5580,352
|
|
20230822,105700,180469550,5580,5600,5600,5580,1202
|
|
20230822,105600,173753090,5600,5600,5600,5600,2
|
|
20230822,105500,173741890,5600,5600,5600,5600,0
|
|
20230822,105400,173741890,5600,5600,5600,5600,0
|
|
20230822,105300,173741890,5600,5600,5600,5600,0
|
|
20230822,105200,173741890,5600,5600,5600,5600,0
|
|
20230822,105100,173741890,5600,5600,5600,5600,312
|
|
20230822,105000,171994690,5600,5610,5610,5600,727
|
|
20230822,104900,167923170,5610,5610,5610,5610,0
|
|
20230822,104800,167923170,5610,5610,5610,5610,0
|
|
20230822,104700,167923170,5610,5610,5610,5610,0
|
|
20230822,104600,167923170,5610,5610,5610,5600,44
|
|
20230822,104500,167676520,5600,5600,5600,5600,0
|
|
20230822,104400,167676520,5600,5600,5600,5600,48
|
|
20230822,104300,167407720,5600,5600,5600,5600,481
|
|
20230822,104200,164714120,5610,5610,5610,5610,0
|
|
20230822,104100,164714120,5610,5610,5610,5610,1364
|
|
20230822,104000,157062080,5630,5630,5630,5630,4
|
|
20230822,103900,157039560,5610,5610,5610,5610,0
|
|
20230822,103800,157039560,5610,5610,5610,5610,0
|
|
20230822,103700,157039560,5610,5610,5610,5610,962
|
|
20230822,103600,151642740,5610,5630,5630,5610,1899
|
|
20230822,103500,140978410,5630,5630,5630,5630,0
|
|
20230822,103400,140978410,5630,5630,5630,5630,583
|
|
20230822,103300,137696120,5630,5630,5630,5630,0
|
|
20230822,103200,137696120,5630,5640,5640,5630,600
|
|
20230822,103100,134318100,5640,5640,5640,5640,0
|
|
20230822,103000,134318100,5640,5640,5640,5640,0
|
|
20230822,102900,134318100,5640,5640,5640,5640,556
|
|
20230822,102800,131182260,5630,5630,5630,5630,542
|
|
20230822,102700,128130800,5630,5630,5630,5630,0
|
|
20230822,102600,128130800,5630,5630,5630,5630,0
|
|
20230822,102500,128130800,5630,5630,5630,5630,0
|
|
20230822,102400,128130800,5630,5630,5630,5630,0
|
|
20230822,102300,128130800,5630,5630,5630,5630,223
|
|
20230822,102200,126875310,5640,5640,5640,5640,0
|
|
20230822,102100,126875310,5640,5640,5640,5640,0
|
|
20230822,102000,126875310,5640,5640,5640,5640,24
|
|
20230822,101900,126739950,5640,5640,5640,5640,0
|
|
20230822,101800,126739950,5640,5640,5640,5640,1
|
|
20230822,101700,126734310,5640,5640,5640,5640,0
|
|
20230822,101600,126734310,5640,5640,5640,5640,0
|
|
20230822,101500,126734310,5640,5640,5640,5640,0
|
|
20230822,101400,126734310,5640,5630,5640,5630,124
|
|
20230822,101300,126035950,5630,5630,5630,5630,0
|
|
20230822,101200,126035950,5630,5630,5630,5630,5
|
|
20230822,101100,126007800,5630,5630,5630,5630,0
|
|
20230822,101000,126007800,5630,5630,5630,5630,76
|
|
20230822,100900,125579920,5640,5640,5640,5640,17
|
|
20230822,100800,125484040,5650,5650,5650,5650,24
|
|
20230822,100700,125348440,5640,5640,5640,5640,0
|
|
20230822,100600,125348440,5640,5640,5640,5640,0
|
|
20230822,100500,125348440,5640,5640,5640,5640,0
|
|
20230822,100400,125348440,5640,5640,5640,5640,0
|
|
20230822,100300,125348440,5640,5650,5650,5640,691
|
|
20230822,100200,121446120,5670,5670,5670,5670,24
|
|
20230822,100100,121310040,5670,5670,5670,5670,1
|
|
20230822,100000,121304370,5660,5660,5660,5660,0
|
|
20230822,095900,121304370,5660,5660,5660,5660,22
|
|
20230822,095800,121179850,5660,5660,5660,5660,20
|
|
20230822,095700,121066650,5660,5660,5660,5660,1
|
|
20230822,095600,121060990,5640,5660,5670,5640,355
|
|
20230822,095500,119058100,5650,5650,5650,5650,0
|
|
20230822,095400,119058100,5650,5650,5650,5650,0
|
|
20230822,095300,119058100,5650,5640,5650,5640,101
|
|
20230822,095200,118487600,5650,5650,5650,5650,0
|
|
20230822,095100,118487600,5650,5650,5650,5650,20
|
|
20230822,095000,118374600,5650,5650,5650,5650,0
|
|
20230822,094900,118374600,5650,5650,5650,5650,1
|
|
20230822,094800,118368950,5690,5690,5690,5690,0
|
|
20230822,094700,118368950,5690,5670,5690,5670,745
|
|
20230822,094600,114144760,5660,5650,5660,5650,644
|
|
20230822,094500,110505690,5640,5640,5640,5640,5
|
|
20230822,094400,110477490,5640,5640,5640,5640,671
|
|
20230822,094300,106693050,5640,5640,5640,5640,329
|
|
20230822,094200,104837490,5600,5620,5620,5600,2000
|
|
20230822,094100,93634980,5620,5620,5620,5620,0
|
|
20230822,094000,93634980,5620,5620,5620,5620,0
|
|
20230822,093900,93634980,5620,5620,5620,5620,44
|
|
20230822,093800,93387700,5610,5610,5620,5610,1921
|
|
20230822,093700,82609090,5620,5620,5640,5620,1335
|
|
20230822,093600,75106370,5640,5640,5640,5640,10
|
|
20230822,093500,75049970,5640,5640,5640,5640,11
|
|
20230822,093400,74987930,5640,5640,5640,5640,0
|
|
20230822,093300,74987930,5640,5640,5640,5640,100
|
|
20230822,093200,74423930,5640,5640,5640,5640,2
|
|
20230822,093100,74412650,5640,5640,5640,5640,0
|
|
20230822,093000,74412650,5640,5650,5650,5640,15
|
|
20230822,092900,74328000,5660,5640,5660,5640,106
|
|
20230822,092800,73728880,5640,5640,5640,5640,10
|
|
20230822,092700,73672480,5640,5630,5640,5630,600
|
|
20230822,092600,70289930,5620,5620,5620,5620,111
|
|
20230822,092500,69666110,5630,5630,5630,5630,0
|
|
20230822,092400,69666110,5630,5620,5630,5620,206
|
|
20230822,092300,68507190,5620,5610,5620,5610,24
|
|
20230822,092200,68372510,5620,5620,5620,5620,766
|
|
20230822,092100,64067590,5620,5610,5620,5610,136
|
|
20230822,092000,63303720,5580,5580,5580,5580,0
|
|
20230822,091900,63303720,5580,5600,5600,5580,135
|
|
20230822,091800,62549350,5600,5600,5600,5600,4
|
|
20230822,091700,62526950,5590,5590,5590,5580,182
|
|
20230822,091600,61509760,5590,5590,5590,5590,50
|
|
20230822,091500,61230260,5580,5580,5580,5580,50
|
|
20230822,091400,60951260,5580,5570,5580,5570,674
|
|
20230822,091300,57192610,5580,5580,5580,5560,767
|
|
20230822,091200,52922680,5580,5590,5590,5580,541
|
|
20230822,091100,49901840,5590,5620,5620,5590,261
|
|
20230822,091000,48442820,5590,5590,5590,5590,76
|
|
20230822,090900,48017980,5590,5650,5650,5590,886
|
|
20230822,090800,43056950,5650,5600,5650,5600,59
|
|
20230822,090700,42726500,5650,5620,5650,5610,169
|
|
20230822,090600,41778080,5620,5590,5620,5590,107
|
|
20230822,090500,41177840,5580,5650,5650,5570,1230
|
|
20230822,090400,34279450,5630,5680,5680,5630,596
|
|
20230822,090300,30909010,5710,5710,5710,5710,0
|
|
20230822,090200,30909010,5710,5680,5710,5680,51
|
|
20230822,090100,30619300,5690,5710,5740,5690,4922
|
|
20230822,090000,2545390,5710,5720,5720,5710,445
|