618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191500,223450270,5650,5650,5650,5650,1423
|
|
20230908,191400,223450270,5650,5650,5650,5650,0
|
|
20230908,191300,223450270,5650,5650,5650,5650,0
|
|
20230908,191200,223450270,5650,5650,5650,5650,0
|
|
20230908,191100,223450270,5650,5650,5650,5650,0
|
|
20230908,191000,223450270,5650,5650,5650,5650,0
|
|
20230908,190900,223450270,5650,5650,5650,5650,0
|
|
20230908,190800,223450270,5650,5650,5650,5650,0
|
|
20230908,190700,223450270,5650,5650,5650,5650,0
|
|
20230908,190600,223450270,5650,5650,5650,5650,0
|
|
20230908,190500,223450270,5650,5650,5650,5650,0
|
|
20230908,190400,223450270,5650,5650,5650,5650,0
|
|
20230908,190300,223450270,5650,5650,5650,5650,0
|
|
20230908,190200,223450270,5650,5650,5650,5650,0
|
|
20230908,190100,223450270,5650,5650,5650,5650,0
|
|
20230908,190000,223450270,5650,5650,5650,5650,0
|
|
20230908,185900,223450270,5650,5650,5650,5650,0
|
|
20230908,185800,223450270,5650,5650,5650,5650,0
|
|
20230908,185700,223450270,5650,5650,5650,5650,0
|
|
20230908,185600,223450270,5650,5650,5650,5650,0
|
|
20230908,185500,223450270,5650,5650,5650,5650,0
|
|
20230908,185400,223450270,5650,5650,5650,5650,0
|
|
20230908,185300,223450270,5650,5650,5650,5650,0
|
|
20230908,185200,223450270,5650,5650,5650,5650,0
|
|
20230908,185100,223450270,5650,5650,5650,5650,0
|
|
20230908,185000,223450270,5650,5650,5650,5650,0
|
|
20230908,184900,223450270,5650,5650,5650,5650,0
|
|
20230908,184800,223450270,5650,5650,5650,5650,0
|
|
20230908,184700,223450270,5650,5650,5650,5650,0
|
|
20230908,184600,223450270,5650,5650,5650,5650,0
|
|
20230908,184500,223450270,5650,5650,5650,5650,1423
|
|
20230908,184400,223450270,5650,5650,5650,5650,0
|
|
20230908,184300,223450270,5650,5650,5650,5650,0
|
|
20230908,184200,223450270,5650,5650,5650,5650,0
|
|
20230908,184100,223450270,5650,5650,5650,5650,0
|
|
20230908,184000,223450270,5650,5650,5650,5650,0
|
|
20230908,183900,223450270,5650,5650,5650,5650,0
|
|
20230908,183800,223450270,5650,5650,5650,5650,0
|
|
20230908,183700,223450270,5650,5650,5650,5650,0
|
|
20230908,183600,223450270,5650,5650,5650,5650,0
|
|
20230908,183500,223450270,5650,5650,5650,5650,0
|
|
20230908,183400,223450270,5650,5650,5650,5650,0
|
|
20230908,183300,223450270,5650,5650,5650,5650,0
|
|
20230908,183200,223450270,5650,5650,5650,5650,0
|
|
20230908,183100,223450270,5650,5650,5650,5650,0
|
|
20230908,183000,223450270,5650,5650,5650,5650,0
|
|
20230908,182900,223450270,5650,5650,5650,5650,0
|
|
20230908,182800,223450270,5650,5650,5650,5650,0
|
|
20230908,182700,223450270,5650,5650,5650,5650,0
|
|
20230908,182600,223450270,5650,5650,5650,5650,0
|
|
20230908,182500,223450270,5650,5650,5650,5650,0
|
|
20230908,182400,223450270,5650,5650,5650,5650,0
|
|
20230908,182300,223450270,5650,5650,5650,5650,0
|
|
20230908,182200,223450270,5650,5650,5650,5650,0
|
|
20230908,182100,223450270,5650,5650,5650,5650,0
|
|
20230908,182000,223450270,5650,5650,5650,5650,0
|
|
20230908,181900,223450270,5650,5650,5650,5650,0
|
|
20230908,181800,223450270,5650,5650,5650,5650,0
|
|
20230908,181700,223450270,5650,5650,5650,5650,0
|
|
20230908,181600,223450270,5650,5650,5650,5650,0
|
|
20230908,181500,223450270,5650,5650,5650,5650,1423
|
|
20230908,181400,223450270,5650,5650,5650,5650,0
|
|
20230908,181300,223450270,5650,5650,5650,5650,0
|
|
20230908,181200,223450270,5650,5650,5650,5650,0
|
|
20230908,181100,223450270,5650,5650,5650,5650,0
|
|
20230908,181000,223450270,5650,5650,5650,5650,0
|
|
20230908,180900,223450270,5650,5650,5650,5650,0
|
|
20230908,180800,223450270,5650,5650,5650,5650,0
|
|
20230908,180700,223450270,5650,5650,5650,5650,0
|
|
20230908,180600,223450270,5650,5650,5650,5650,0
|
|
20230908,180500,223450270,5650,5650,5650,5650,0
|
|
20230908,180400,223450270,5650,5650,5650,5650,0
|
|
20230908,180300,223450270,5650,5650,5650,5650,0
|
|
20230908,180200,223450270,5650,5650,5650,5650,0
|
|
20230908,180100,223450270,5650,5650,5650,5650,0
|
|
20230908,180000,223450270,5650,5650,5650,5650,0
|
|
20230908,175900,223450270,5650,5650,5650,5650,0
|
|
20230908,175800,223450270,5650,5650,5650,5650,0
|
|
20230908,175700,223450270,5650,5650,5650,5650,0
|
|
20230908,175600,223450270,5650,5650,5650,5650,0
|
|
20230908,175500,223450270,5650,5650,5650,5650,0
|
|
20230908,175400,223450270,5650,5650,5650,5650,0
|
|
20230908,175300,223450270,5650,5650,5650,5650,0
|
|
20230908,175200,223450270,5650,5650,5650,5650,0
|
|
20230908,175100,223450270,5650,5650,5650,5650,0
|
|
20230908,175000,223450270,5650,5650,5650,5650,0
|
|
20230908,174900,223450270,5650,5650,5650,5650,0
|
|
20230908,174800,223450270,5650,5650,5650,5650,0
|
|
20230908,174700,223450270,5650,5650,5650,5650,0
|
|
20230908,174600,223450270,5650,5650,5650,5650,0
|
|
20230908,174500,223450270,5650,5650,5650,5650,1423
|
|
20230908,174400,223450270,5650,5650,5650,5650,0
|
|
20230908,174300,223450270,5650,5650,5650,5650,0
|
|
20230908,174200,223450270,5650,5650,5650,5650,0
|
|
20230908,174100,223450270,5650,5650,5650,5650,0
|
|
20230908,174000,223450270,5650,5650,5650,5650,0
|
|
20230908,173900,223450270,5650,5650,5650,5650,0
|
|
20230908,173800,223450270,5650,5650,5650,5650,0
|
|
20230908,173700,223450270,5650,5650,5650,5650,0
|
|
20230908,173600,223450270,5650,5650,5650,5650,0
|
|
20230908,173500,223450270,5650,5650,5650,5650,0
|
|
20230908,173400,223450270,5650,5650,5650,5650,0
|
|
20230908,173300,223450270,5650,5650,5650,5650,0
|
|
20230908,173200,223450270,5650,5650,5650,5650,0
|
|
20230908,173100,223450270,5650,5650,5650,5650,0
|
|
20230908,173000,223450270,5650,5650,5650,5650,0
|
|
20230908,172900,223450270,5650,5650,5650,5650,0
|
|
20230908,172800,223450270,5650,5650,5650,5650,0
|
|
20230908,172700,223450270,5650,5650,5650,5650,0
|
|
20230908,172600,223450270,5650,5650,5650,5650,0
|
|
20230908,172500,223450270,5650,5650,5650,5650,0
|
|
20230908,172400,223450270,5650,5650,5650,5650,0
|
|
20230908,172300,223450270,5650,5650,5650,5650,0
|
|
20230908,172200,223450270,5650,5650,5650,5650,0
|
|
20230908,172100,223450270,5650,5650,5650,5650,0
|
|
20230908,172000,223450270,5650,5650,5650,5650,0
|
|
20230908,171900,223450270,5650,5650,5650,5650,0
|
|
20230908,171800,223450270,5650,5650,5650,5650,0
|
|
20230908,171700,223450270,5650,5650,5650,5650,0
|
|
20230908,171600,223450270,5650,5650,5650,5650,0
|
|
20230908,171500,223450270,5650,5650,5650,5650,1423
|
|
20230908,171400,223450270,5650,5650,5650,5650,0
|
|
20230908,171300,223450270,5650,5650,5650,5650,0
|
|
20230908,171200,223450270,5650,5650,5650,5650,0
|
|
20230908,171100,223450270,5650,5650,5650,5650,0
|
|
20230908,171000,223450270,5650,5650,5650,5650,0
|
|
20230908,170900,223450270,5650,5650,5650,5650,0
|
|
20230908,170800,223450270,5650,5650,5650,5650,0
|
|
20230908,170700,223450270,5650,5650,5650,5650,0
|
|
20230908,170600,223450270,5650,5650,5650,5650,0
|
|
20230908,170500,223450270,5650,5650,5650,5650,0
|
|
20230908,170400,223450270,5650,5650,5650,5650,0
|
|
20230908,170300,223450270,5650,5650,5650,5650,0
|
|
20230908,170200,223450270,5650,5650,5650,5650,0
|
|
20230908,170100,223450270,5650,5650,5650,5650,0
|
|
20230908,170000,223450270,5650,5650,5650,5650,0
|
|
20230908,165900,223450270,5650,5650,5650,5650,0
|
|
20230908,165800,223450270,5650,5650,5650,5650,0
|
|
20230908,165700,223450270,5650,5650,5650,5650,0
|
|
20230908,165600,223450270,5650,5650,5650,5650,0
|
|
20230908,165500,223450270,5650,5650,5650,5650,0
|
|
20230908,165400,223450270,5650,5650,5650,5650,0
|
|
20230908,165300,223450270,5650,5650,5650,5650,0
|
|
20230908,165200,223450270,5650,5650,5650,5650,0
|
|
20230908,165100,223450270,5650,5650,5650,5650,0
|
|
20230908,165000,223450270,5650,5650,5650,5650,0
|
|
20230908,164900,223450270,5650,5650,5650,5650,0
|
|
20230908,164800,223450270,5650,5650,5650,5650,0
|
|
20230908,164700,223450270,5650,5650,5650,5650,0
|
|
20230908,164600,223450270,5650,5650,5650,5650,0
|
|
20230908,164500,223450270,5650,5650,5650,5650,1423
|
|
20230908,164400,223450270,5650,5650,5650,5650,0
|
|
20230908,164300,223450270,5650,5650,5650,5650,0
|
|
20230908,164200,223450270,5650,5650,5650,5650,0
|
|
20230908,164100,223450270,5650,5650,5650,5650,0
|
|
20230908,164000,223450270,5650,5650,5650,5650,0
|
|
20230908,163900,223450270,5650,5650,5650,5650,0
|
|
20230908,163800,223450270,5650,5650,5650,5650,0
|
|
20230908,163700,223450270,5650,5650,5650,5650,0
|
|
20230908,163600,223450270,5650,5650,5650,5650,0
|
|
20230908,163500,223450270,5650,5650,5650,5650,0
|
|
20230908,163400,223450270,5650,5650,5650,5650,0
|
|
20230908,163300,223450270,5650,5650,5650,5650,0
|
|
20230908,163200,223450270,5650,5650,5650,5650,0
|
|
20230908,163100,223450270,5650,5650,5650,5650,0
|
|
20230908,163000,223450270,5650,5650,5650,5650,0
|
|
20230908,162900,223450270,5650,5650,5650,5650,0
|
|
20230908,162800,223450270,5650,5650,5650,5650,0
|
|
20230908,162700,223450270,5650,5650,5650,5650,0
|
|
20230908,162600,223450270,5650,5650,5650,5650,0
|
|
20230908,162500,223450270,5650,5650,5650,5650,0
|
|
20230908,162400,223450270,5650,5650,5650,5650,0
|
|
20230908,162300,223450270,5650,5650,5650,5650,0
|
|
20230908,162200,223450270,5650,5650,5650,5650,0
|
|
20230908,162100,223450270,5650,5650,5650,5650,0
|
|
20230908,162000,223450270,5650,5650,5650,5650,0
|
|
20230908,161900,223450270,5650,5650,5650,5650,0
|
|
20230908,161800,223450270,5650,5650,5650,5650,0
|
|
20230908,161700,223450270,5650,5650,5650,5650,0
|
|
20230908,161600,223450270,5650,5650,5650,5650,0
|
|
20230908,161500,223450270,5650,5650,5650,5650,1423
|
|
20230908,161400,223450270,5650,5650,5650,5650,0
|
|
20230908,161300,223450270,5650,5650,5650,5650,0
|
|
20230908,161200,223450270,5650,5650,5650,5650,0
|
|
20230908,161100,223450270,5650,5650,5650,5650,0
|
|
20230908,161000,223450270,5650,5650,5650,5650,0
|
|
20230908,160900,223450270,5650,5650,5650,5650,0
|
|
20230908,160800,223450270,5650,5650,5650,5650,0
|
|
20230908,160700,223450270,5650,5650,5650,5650,0
|
|
20230908,160600,223450270,5650,5650,5650,5650,0
|
|
20230908,160500,223450270,5650,5650,5650,5650,0
|
|
20230908,160400,223450270,5650,5650,5650,5650,0
|
|
20230908,160300,223450270,5650,5650,5650,5650,0
|
|
20230908,160200,223450270,5650,5650,5650,5650,0
|
|
20230908,160100,223450270,5650,5650,5650,5650,0
|
|
20230908,160000,223450270,5650,5650,5650,5650,0
|
|
20230908,155900,223450270,5650,5650,5650,5650,0
|
|
20230908,155800,223450270,5650,5650,5650,5650,0
|
|
20230908,155700,223450270,5650,5650,5650,5650,0
|
|
20230908,155600,223450270,5650,5650,5650,5650,0
|
|
20230908,155500,223450270,5650,5650,5650,5650,0
|
|
20230908,155400,223450270,5650,5650,5650,5650,0
|
|
20230908,155300,223450270,5650,5650,5650,5650,0
|
|
20230908,155200,223450270,5650,5650,5650,5650,0
|
|
20230908,155100,223450270,5650,5650,5650,5650,0
|
|
20230908,155000,223450270,5650,5650,5650,5650,0
|
|
20230908,154900,223450270,5650,5650,5650,5650,0
|
|
20230908,154800,223450270,5650,5650,5650,5650,0
|
|
20230908,154700,223450270,5650,5650,5650,5650,0
|
|
20230908,154600,223450270,5650,5650,5650,5650,0
|
|
20230908,154500,223450270,5650,5650,5650,5650,1423
|
|
20230908,154400,223450270,5650,5650,5650,5650,0
|
|
20230908,154300,223450270,5650,5650,5650,5650,0
|
|
20230908,154200,223450270,5650,5650,5650,5650,0
|
|
20230908,154100,223450270,5650,5650,5650,5650,0
|
|
20230908,154000,223450270,5650,5650,5650,5650,0
|
|
20230908,153900,223450270,5650,5650,5650,5650,0
|
|
20230908,153800,223450270,5650,5650,5650,5650,0
|
|
20230908,153700,223450270,5650,5650,5650,5650,0
|
|
20230908,153600,223450270,5650,5650,5650,5650,0
|
|
20230908,153500,223450270,5650,5650,5650,5650,0
|
|
20230908,153400,223450270,5650,5650,5650,5650,0
|
|
20230908,153300,223450270,5650,5650,5650,5650,0
|
|
20230908,153200,223450270,5650,5650,5650,5650,0
|
|
20230908,153100,223450270,5650,5650,5650,5650,0
|
|
20230908,153000,223450270,5650,5650,5650,5650,1423
|
|
20230908,152900,215410320,5640,5640,5640,5640,0
|
|
20230908,152800,215410320,5640,5640,5640,5640,0
|
|
20230908,152700,215410320,5640,5640,5640,5640,0
|
|
20230908,152600,215410320,5640,5640,5640,5640,0
|
|
20230908,152500,215410320,5640,5640,5640,5640,0
|
|
20230908,152400,215410320,5640,5640,5640,5640,0
|
|
20230908,152300,215410320,5640,5640,5640,5640,0
|
|
20230908,152200,215410320,5640,5640,5640,5640,0
|
|
20230908,152100,215410320,5640,5640,5640,5640,0
|
|
20230908,152000,215410320,5640,5640,5640,5640,0
|
|
20230908,151900,215410320,5640,5640,5640,5640,20
|
|
20230908,151800,215297520,5640,5630,5640,5630,377
|
|
20230908,151700,213175000,5640,5640,5640,5640,0
|
|
20230908,151600,213175000,5640,5620,5640,5620,4
|
|
20230908,151500,213152500,5640,5640,5640,5640,0
|
|
20230908,151400,213152500,5640,5640,5640,5640,0
|
|
20230908,151300,213152500,5640,5640,5640,5640,0
|
|
20230908,151200,213152500,5640,5640,5640,5640,134
|
|
20230908,151100,212396740,5650,5650,5650,5650,0
|
|
20230908,151000,212396740,5650,5650,5650,5650,7
|
|
20230908,150900,212357190,5650,5650,5650,5650,0
|
|
20230908,150800,212357190,5650,5640,5650,5640,177
|
|
20230908,150700,211358900,5640,5650,5650,5640,3
|
|
20230908,150600,211341960,5640,5640,5640,5640,0
|
|
20230908,150500,211341960,5640,5650,5650,5640,938
|
|
20230908,150400,206042760,5650,5650,5650,5650,0
|
|
20230908,150300,206042760,5650,5630,5650,5630,1012
|
|
20230908,150200,200338470,5630,5620,5630,5620,52
|
|
20230908,150100,200046220,5620,5620,5620,5620,0
|
|
20230908,150000,200046220,5620,5620,5620,5620,0
|
|
20230908,145900,200046220,5620,5620,5620,5620,219
|
|
20230908,145800,198815440,5620,5610,5620,5610,21
|
|
20230908,145700,198697620,5620,5620,5620,5620,0
|
|
20230908,145600,198697620,5620,5620,5620,5620,30
|
|
20230908,145500,198529020,5620,5620,5620,5620,0
|
|
20230908,145400,198529020,5620,5630,5630,5620,675
|
|
20230908,145300,194734420,5640,5640,5640,5640,0
|
|
20230908,145200,194734420,5640,5640,5640,5640,0
|
|
20230908,145100,194734420,5640,5640,5640,5640,0
|
|
20230908,145000,194734420,5640,5640,5640,5640,0
|
|
20230908,144900,194734420,5640,5640,5640,5640,0
|
|
20230908,144800,194734420,5640,5640,5640,5640,0
|
|
20230908,144700,194734420,5640,5640,5640,5640,0
|
|
20230908,144600,194734420,5640,5640,5640,5640,2
|
|
20230908,144500,194723140,5600,5600,5600,5600,0
|
|
20230908,144400,194723140,5600,5600,5600,5600,0
|
|
20230908,144300,194723140,5600,5600,5600,5600,0
|
|
20230908,144200,194723140,5600,5600,5600,5600,0
|
|
20230908,144100,194723140,5600,5600,5600,5600,0
|
|
20230908,144000,194723140,5600,5640,5640,5600,667
|
|
20230908,143900,190986370,5640,5640,5640,5640,0
|
|
20230908,143800,190986370,5640,5640,5640,5640,0
|
|
20230908,143700,190986370,5640,5640,5640,5640,112
|
|
20230908,143600,190354690,5610,5640,5640,5610,2
|
|
20230908,143500,190343440,5610,5630,5630,5610,67
|
|
20230908,143400,189967550,5640,5640,5640,5640,0
|
|
20230908,143300,189967550,5640,5640,5640,5640,0
|
|
20230908,143200,189967550,5640,5640,5640,5640,0
|
|
20230908,143100,189967550,5640,5640,5640,5640,0
|
|
20230908,143000,189967550,5640,5640,5640,5640,0
|
|
20230908,142900,189967550,5640,5640,5640,5640,0
|
|
20230908,142800,189967550,5640,5640,5640,5640,0
|
|
20230908,142700,189967550,5640,5640,5640,5640,0
|
|
20230908,142600,189967550,5640,5640,5640,5640,0
|
|
20230908,142500,189967550,5640,5640,5640,5640,0
|
|
20230908,142400,189967550,5640,5640,5640,5640,36
|
|
20230908,142300,189764510,5610,5610,5610,5610,358
|
|
20230908,142200,187756130,5610,5610,5610,5610,0
|
|
20230908,142100,187756130,5610,5610,5610,5610,1
|
|
20230908,142000,187750520,5640,5640,5640,5640,10
|
|
20230908,141900,187694120,5640,5640,5640,5640,20
|
|
20230908,141800,187581320,5610,5610,5610,5610,0
|
|
20230908,141700,187581320,5610,5610,5610,5610,0
|
|
20230908,141600,187581320,5610,5610,5610,5610,0
|
|
20230908,141500,187581320,5610,5610,5610,5610,0
|
|
20230908,141400,187581320,5610,5610,5610,5610,0
|
|
20230908,141300,187581320,5610,5610,5610,5610,0
|
|
20230908,141200,187581320,5610,5610,5610,5610,0
|
|
20230908,141100,187581320,5610,5610,5610,5610,0
|
|
20230908,141000,187581320,5610,5610,5610,5610,0
|
|
20230908,140900,187581320,5610,5610,5610,5610,0
|
|
20230908,140800,187581320,5610,5610,5610,5610,0
|
|
20230908,140700,187581320,5610,5610,5610,5610,1521
|
|
20230908,140600,179048510,5610,5610,5610,5610,0
|
|
20230908,140500,179048510,5610,5610,5610,5610,77
|
|
20230908,140400,178616540,5610,5600,5610,5600,22
|
|
20230908,140300,178493320,5610,5610,5610,5610,0
|
|
20230908,140200,178493320,5610,5610,5610,5610,0
|
|
20230908,140100,178493320,5610,5610,5610,5610,0
|
|
20230908,140000,178493320,5610,5620,5620,5600,425
|
|
20230908,135900,176111320,5620,5620,5620,5620,22
|
|
20230908,135800,175987680,5630,5630,5630,5630,0
|
|
20230908,135700,175987680,5630,5630,5630,5630,51
|
|
20230908,135600,175700550,5630,5630,5630,5630,1756
|
|
20230908,135500,165814270,5640,5640,5640,5640,0
|
|
20230908,135400,165814270,5640,5640,5640,5640,0
|
|
20230908,135300,165814270,5640,5640,5640,5640,0
|
|
20230908,135200,165814270,5640,5640,5640,5640,0
|
|
20230908,135100,165814270,5640,5640,5640,5640,0
|
|
20230908,135000,165814270,5640,5640,5640,5640,48
|
|
20230908,134900,165543550,5630,5630,5630,5630,0
|
|
20230908,134800,165543550,5630,5640,5640,5630,279
|
|
20230908,134700,163971550,5630,5630,5630,5630,38
|
|
20230908,134600,163757610,5650,5650,5650,5650,1
|
|
20230908,134500,163751960,5640,5640,5640,5640,352
|
|
20230908,134400,161766680,5640,5640,5640,5640,0
|
|
20230908,134300,161766680,5640,5640,5640,5640,0
|
|
20230908,134200,161766680,5640,5640,5640,5640,0
|
|
20230908,134100,161766680,5640,5650,5650,5640,122
|
|
20230908,134000,161078300,5640,5640,5640,5640,0
|
|
20230908,133900,161078300,5640,5640,5640,5640,0
|
|
20230908,133800,161078300,5640,5640,5640,5640,0
|
|
20230908,133700,161078300,5640,5640,5640,5640,58
|
|
20230908,133600,160751180,5640,5640,5640,5640,0
|
|
20230908,133500,160751180,5640,5640,5640,5640,11
|
|
20230908,133400,160689140,5650,5650,5650,5650,0
|
|
20230908,133300,160689140,5650,5650,5650,5650,0
|
|
20230908,133200,160689140,5650,5640,5650,5640,50
|
|
20230908,133100,160407130,5650,5650,5650,5650,0
|
|
20230908,133000,160407130,5650,5650,5650,5650,1
|
|
20230908,132900,160401480,5650,5650,5650,5650,0
|
|
20230908,132800,160401480,5650,5650,5650,5650,0
|
|
20230908,132700,160401480,5650,5650,5650,5650,0
|
|
20230908,132600,160401480,5650,5650,5650,5650,0
|
|
20230908,132500,160401480,5650,5650,5650,5650,0
|
|
20230908,132400,160401480,5650,5650,5650,5650,1
|
|
20230908,132300,160395830,5650,5650,5650,5650,0
|
|
20230908,132200,160395830,5650,5650,5650,5650,0
|
|
20230908,132100,160395830,5650,5650,5650,5650,0
|
|
20230908,132000,160395830,5650,5650,5650,5650,0
|
|
20230908,131900,160395830,5650,5650,5650,5650,0
|
|
20230908,131800,160395830,5650,5640,5650,5640,10
|
|
20230908,131700,160339420,5640,5640,5640,5640,0
|
|
20230908,131600,160339420,5640,5640,5640,5640,200
|
|
20230908,131500,159211420,5640,5640,5640,5640,0
|
|
20230908,131400,159211420,5640,5640,5640,5640,0
|
|
20230908,131300,159211420,5640,5640,5640,5640,0
|
|
20230908,131200,159211420,5640,5640,5640,5640,0
|
|
20230908,131100,159211420,5640,5640,5640,5640,439
|
|
20230908,131000,156735460,5640,5640,5640,5640,2
|
|
20230908,130900,156724180,5640,5630,5640,5630,379
|
|
20230908,130800,154590310,5630,5630,5630,5630,1
|
|
20230908,130700,154584680,5630,5630,5630,5630,0
|
|
20230908,130600,154584680,5630,5630,5630,5630,113
|
|
20230908,130500,153948490,5600,5600,5600,5600,0
|
|
20230908,130400,153948490,5600,5620,5620,5600,25
|
|
20230908,130300,153808280,5620,5620,5620,5620,0
|
|
20230908,130200,153808280,5620,5620,5620,5620,0
|
|
20230908,130100,153808280,5620,5620,5620,5620,1
|
|
20230908,130000,153802660,5620,5620,5620,5620,10
|
|
20230908,125900,153746460,5620,5620,5620,5620,100
|
|
20230908,125800,153184460,5630,5630,5630,5630,0
|
|
20230908,125700,153184460,5630,5630,5630,5630,0
|
|
20230908,125600,153184460,5630,5630,5630,5630,7
|
|
20230908,125500,153145050,5590,5590,5590,5590,0
|
|
20230908,125400,153145050,5590,5590,5590,5590,0
|
|
20230908,125300,153145050,5590,5590,5590,5590,0
|
|
20230908,125200,153145050,5590,5590,5590,5590,0
|
|
20230908,125100,153145050,5590,5590,5590,5590,8
|
|
20230908,125000,153100330,5590,5610,5610,5590,70
|
|
20230908,124900,152708460,5630,5630,5630,5630,0
|
|
20230908,124800,152708460,5630,5630,5630,5630,0
|
|
20230908,124700,152708460,5630,5630,5630,5630,0
|
|
20230908,124600,152708460,5630,5630,5630,5630,2
|
|
20230908,124500,152697200,5630,5630,5630,5630,0
|
|
20230908,124400,152697200,5630,5630,5630,5630,0
|
|
20230908,124300,152697200,5630,5630,5630,5630,0
|
|
20230908,124200,152697200,5630,5630,5630,5630,0
|
|
20230908,124100,152697200,5630,5630,5630,5630,0
|
|
20230908,124000,152697200,5630,5630,5630,5630,0
|
|
20230908,123900,152697200,5630,5630,5630,5630,50
|
|
20230908,123800,152415700,5630,5630,5630,5630,0
|
|
20230908,123700,152415700,5630,5630,5630,5630,0
|
|
20230908,123600,152415700,5630,5630,5630,5630,0
|
|
20230908,123500,152415700,5630,5630,5630,5630,0
|
|
20230908,123400,152415700,5630,5630,5630,5630,0
|
|
20230908,123300,152415700,5630,5630,5630,5630,0
|
|
20230908,123200,152415700,5630,5630,5630,5630,0
|
|
20230908,123100,152415700,5630,5630,5630,5630,0
|
|
20230908,123000,152415700,5630,5630,5630,5630,0
|
|
20230908,122900,152415700,5630,5630,5630,5630,1
|
|
20230908,122800,152410070,5590,5590,5590,5590,0
|
|
20230908,122700,152410070,5590,5590,5590,5590,0
|
|
20230908,122600,152410070,5590,5590,5590,5590,0
|
|
20230908,122500,152410070,5590,5590,5590,5590,0
|
|
20230908,122400,152410070,5590,5590,5590,5590,274
|
|
20230908,122300,150878410,5630,5630,5630,5630,0
|
|
20230908,122200,150878410,5630,5630,5630,5630,0
|
|
20230908,122100,150878410,5630,5630,5630,5630,17
|
|
20230908,122000,150782700,5630,5630,5630,5630,0
|
|
20230908,121900,150782700,5630,5630,5630,5630,0
|
|
20230908,121800,150782700,5630,5630,5630,5630,0
|
|
20230908,121700,150782700,5630,5630,5630,5630,0
|
|
20230908,121600,150782700,5630,5630,5630,5630,0
|
|
20230908,121500,150782700,5630,5630,5630,5630,0
|
|
20230908,121400,150782700,5630,5630,5630,5630,1
|
|
20230908,121300,150777070,5630,5630,5630,5630,0
|
|
20230908,121200,150777070,5630,5630,5630,5630,0
|
|
20230908,121100,150777070,5630,5630,5630,5630,0
|
|
20230908,121000,150777070,5630,5630,5630,5630,47
|
|
20230908,120900,150512460,5590,5590,5590,5590,0
|
|
20230908,120800,150512460,5590,5590,5590,5590,0
|
|
20230908,120700,150512460,5590,5590,5590,5590,0
|
|
20230908,120600,150512460,5590,5590,5590,5590,0
|
|
20230908,120500,150512460,5590,5590,5590,5590,0
|
|
20230908,120400,150512460,5590,5590,5590,5590,500
|
|
20230908,120300,147717460,5590,5590,5590,5590,0
|
|
20230908,120200,147717460,5590,5590,5590,5590,0
|
|
20230908,120100,147717460,5590,5590,5590,5590,100
|
|
20230908,120000,147158460,5630,5630,5630,5630,3
|
|
20230908,115900,147141570,5600,5600,5600,5600,0
|
|
20230908,115800,147141570,5600,5600,5600,5600,2660
|
|
20230908,115700,132245570,5600,5600,5600,5600,85
|
|
20230908,115600,131769570,5600,5600,5600,5600,0
|
|
20230908,115500,131769570,5600,5600,5600,5600,45
|
|
20230908,115400,131517570,5600,5610,5610,5600,90
|
|
20230908,115300,131013180,5610,5610,5610,5610,0
|
|
20230908,115200,131013180,5610,5610,5610,5610,0
|
|
20230908,115100,131013180,5610,5610,5610,5610,0
|
|
20230908,115000,131013180,5610,5610,5610,5610,148
|
|
20230908,114900,130182900,5640,5640,5640,5640,0
|
|
20230908,114800,130182900,5640,5640,5640,5640,0
|
|
20230908,114700,130182900,5640,5640,5640,5640,0
|
|
20230908,114600,130182900,5640,5640,5640,5640,0
|
|
20230908,114500,130182900,5640,5640,5640,5640,0
|
|
20230908,114400,130182900,5640,5640,5640,5640,0
|
|
20230908,114300,130182900,5640,5640,5640,5640,0
|
|
20230908,114200,130182900,5640,5640,5640,5640,0
|
|
20230908,114100,130182900,5640,5640,5640,5640,0
|
|
20230908,114000,130182900,5640,5640,5640,5640,0
|
|
20230908,113900,130182900,5640,5640,5640,5640,0
|
|
20230908,113800,130182900,5640,5640,5640,5640,0
|
|
20230908,113700,130182900,5640,5640,5640,5640,0
|
|
20230908,113600,130182900,5640,5640,5640,5640,0
|
|
20230908,113500,130182900,5640,5630,5640,5630,3
|
|
20230908,113400,130166000,5630,5630,5630,5630,0
|
|
20230908,113300,130166000,5630,5630,5630,5630,0
|
|
20230908,113200,130166000,5630,5630,5630,5630,1
|
|
20230908,113100,130160370,5630,5630,5630,5630,50
|
|
20230908,113000,129878870,5630,5620,5630,5620,100
|
|
20230908,112900,129315900,5620,5620,5620,5620,0
|
|
20230908,112800,129315900,5620,5620,5620,5620,0
|
|
20230908,112700,129315900,5620,5620,5620,5620,0
|
|
20230908,112600,129315900,5620,5620,5620,5620,500
|
|
20230908,112500,126505900,5590,5590,5590,5590,1
|
|
20230908,112400,126500310,5620,5600,5620,5590,306
|
|
20230908,112300,124783600,5620,5620,5620,5620,1
|
|
20230908,112200,124777980,5590,5590,5590,5590,0
|
|
20230908,112100,124777980,5590,5590,5590,5590,17
|
|
20230908,112000,124682950,5590,5590,5590,5590,1000
|
|
20230908,111900,119092950,5590,5590,5590,5590,0
|
|
20230908,111800,119092950,5590,5590,5590,5590,0
|
|
20230908,111700,119092950,5590,5590,5590,5590,0
|
|
20230908,111600,119092950,5590,5590,5590,5590,0
|
|
20230908,111500,119092950,5590,5590,5590,5590,0
|
|
20230908,111400,119092950,5590,5590,5590,5590,0
|
|
20230908,111300,119092950,5590,5590,5590,5590,0
|
|
20230908,111200,119092950,5590,5590,5590,5590,0
|
|
20230908,111100,119092950,5590,5590,5590,5590,0
|
|
20230908,111000,119092950,5590,5590,5590,5590,0
|
|
20230908,110900,119092950,5590,5590,5590,5590,21
|
|
20230908,110800,118975560,5600,5600,5600,5600,0
|
|
20230908,110700,118975560,5600,5610,5610,5600,1091
|
|
20230908,110600,112865640,5630,5630,5630,5630,0
|
|
20230908,110500,112865640,5630,5630,5630,5630,0
|
|
20230908,110400,112865640,5630,5630,5630,5630,0
|
|
20230908,110300,112865640,5630,5630,5630,5630,0
|
|
20230908,110200,112865640,5630,5630,5630,5630,0
|
|
20230908,110100,112865640,5630,5630,5630,5630,1
|
|
20230908,110000,112860010,5630,5630,5630,5630,0
|
|
20230908,105900,112860010,5630,5630,5630,5630,1
|
|
20230908,105800,112854380,5600,5600,5600,5600,0
|
|
20230908,105700,112854380,5600,5600,5600,5600,21
|
|
20230908,105600,112736780,5620,5620,5620,5620,200
|
|
20230908,105500,111612780,5620,5620,5620,5620,10
|
|
20230908,105400,111556580,5630,5630,5630,5630,0
|
|
20230908,105300,111556580,5630,5630,5630,5630,0
|
|
20230908,105200,111556580,5630,5630,5630,5630,0
|
|
20230908,105100,111556580,5630,5630,5630,5630,0
|
|
20230908,105000,111556580,5630,5630,5630,5630,2
|
|
20230908,104900,111545320,5600,5600,5600,5600,1200
|
|
20230908,104800,104825320,5630,5630,5630,5630,0
|
|
20230908,104700,104825320,5630,5630,5630,5630,0
|
|
20230908,104600,104825320,5630,5630,5630,5630,0
|
|
20230908,104500,104825320,5630,5630,5630,5630,0
|
|
20230908,104400,104825320,5630,5630,5630,5630,0
|
|
20230908,104300,104825320,5630,5630,5630,5630,0
|
|
20230908,104200,104825320,5630,5630,5630,5630,0
|
|
20230908,104100,104825320,5630,5630,5630,5630,1
|
|
20230908,104000,104819690,5630,5630,5630,5630,0
|
|
20230908,103900,104819690,5630,5630,5630,5630,0
|
|
20230908,103800,104819690,5630,5630,5630,5630,20
|
|
20230908,103700,104707090,5630,5630,5630,5630,2
|
|
20230908,103600,104695830,5620,5620,5620,5620,0
|
|
20230908,103500,104695830,5620,5620,5620,5620,116
|
|
20230908,103400,104043910,5620,5620,5620,5620,0
|
|
20230908,103300,104043910,5620,5620,5620,5620,0
|
|
20230908,103200,104043910,5620,5620,5620,5620,0
|
|
20230908,103100,104043910,5620,5620,5620,5620,0
|
|
20230908,103000,104043910,5620,5620,5620,5620,151
|
|
20230908,102900,103195290,5620,5620,5620,5620,1
|
|
20230908,102800,103189670,5600,5600,5600,5600,0
|
|
20230908,102700,103189670,5600,5600,5600,5600,0
|
|
20230908,102600,103189670,5600,5600,5600,5600,197
|
|
20230908,102500,102086470,5600,5600,5600,5600,0
|
|
20230908,102400,102086470,5600,5600,5600,5600,15
|
|
20230908,102300,102002470,5600,5600,5600,5600,286
|
|
20230908,102200,100400870,5600,5600,5600,5600,0
|
|
20230908,102100,100400870,5600,5600,5600,5600,0
|
|
20230908,102000,100400870,5600,5600,5600,5600,202
|
|
20230908,101900,99269670,5620,5620,5620,5620,0
|
|
20230908,101800,99269670,5620,5620,5620,5620,0
|
|
20230908,101700,99269670,5620,5620,5620,5620,0
|
|
20230908,101600,99269670,5620,5620,5620,5620,0
|
|
20230908,101500,99269670,5620,5620,5620,5620,0
|
|
20230908,101400,99269670,5620,5620,5620,5620,0
|
|
20230908,101300,99269670,5620,5620,5620,5620,0
|
|
20230908,101200,99269670,5620,5620,5620,5620,0
|
|
20230908,101100,99269670,5620,5600,5620,5600,712
|
|
20230908,101000,95282270,5600,5600,5600,5600,250
|
|
20230908,100900,93882270,5600,5600,5600,5600,0
|
|
20230908,100800,93882270,5600,5600,5600,5600,0
|
|
20230908,100700,93882270,5600,5600,5600,5600,0
|
|
20230908,100600,93882270,5600,5620,5620,5600,62
|
|
20230908,100500,93534870,5630,5640,5640,5630,2
|
|
20230908,100400,93523600,5600,5600,5600,5600,77
|
|
20230908,100300,93092400,5630,5630,5630,5630,0
|
|
20230908,100200,93092400,5630,5630,5630,5630,0
|
|
20230908,100100,93092400,5630,5620,5630,5620,1087
|
|
20230908,100000,86972840,5630,5630,5630,5630,1
|
|
20230908,095900,86967210,5620,5620,5620,5620,0
|
|
20230908,095800,86967210,5620,5620,5620,5620,2
|
|
20230908,095700,86955970,5620,5590,5620,5590,29
|
|
20230908,095600,86793800,5590,5590,5590,5590,0
|
|
20230908,095500,86793800,5590,5580,5590,5580,688
|
|
20230908,095400,82947890,5590,5590,5590,5590,0
|
|
20230908,095300,82947890,5590,5590,5590,5590,0
|
|
20230908,095200,82947890,5590,5590,5590,5590,0
|
|
20230908,095100,82947890,5590,5600,5630,5580,2006
|
|
20230908,095000,71723110,5600,5620,5620,5600,2718
|
|
20230908,094900,56490400,5660,5660,5660,5630,222
|
|
20230908,094800,55240060,5640,5640,5640,5640,0
|
|
20230908,094700,55240060,5640,5640,5640,5640,0
|
|
20230908,094600,55240060,5640,5640,5640,5640,17
|
|
20230908,094500,55144180,5650,5650,5650,5630,1502
|
|
20230908,094400,46687880,5630,5630,5630,5630,156
|
|
20230908,094300,45809600,5670,5670,5670,5670,2
|
|
20230908,094200,45798260,5670,5670,5670,5670,0
|
|
20230908,094100,45798260,5670,5670,5670,5670,0
|
|
20230908,094000,45798260,5670,5670,5670,5670,0
|
|
20230908,093900,45798260,5670,5670,5670,5670,0
|
|
20230908,093800,45798260,5670,5670,5670,5670,0
|
|
20230908,093700,45798260,5670,5670,5670,5670,1
|
|
20230908,093600,45792590,5640,5640,5640,5640,308
|
|
20230908,093500,44055470,5640,5640,5640,5640,9
|
|
20230908,093400,44004710,5640,5640,5640,5640,0
|
|
20230908,093300,44004710,5640,5640,5640,5640,2
|
|
20230908,093200,43993430,5670,5670,5670,5670,10
|
|
20230908,093100,43936730,5670,5670,5670,5670,1
|
|
20230908,093000,43931060,5670,5670,5670,5670,0
|
|
20230908,092900,43931060,5670,5670,5670,5670,0
|
|
20230908,092800,43931060,5670,5670,5670,5670,0
|
|
20230908,092700,43931060,5670,5670,5670,5670,0
|
|
20230908,092600,43931060,5670,5670,5670,5670,0
|
|
20230908,092500,43931060,5670,5670,5670,5670,200
|
|
20230908,092400,42797060,5670,5670,5670,5670,176
|
|
20230908,092300,41799140,5670,5670,5670,5670,0
|
|
20230908,092200,41799140,5670,5670,5670,5670,1
|
|
20230908,092100,41793470,5640,5640,5640,5640,0
|
|
20230908,092000,41793470,5640,5640,5640,5640,0
|
|
20230908,091900,41793470,5640,5640,5640,5640,380
|
|
20230908,091800,39650270,5660,5660,5660,5660,0
|
|
20230908,091700,39650270,5660,5650,5660,5650,2783
|
|
20230908,091600,23925860,5650,5650,5650,5650,390
|
|
20230908,091500,21722360,5650,5650,5650,5650,1
|
|
20230908,091400,21716710,5650,5650,5650,5650,298
|
|
20230908,091300,20033010,5650,5640,5660,5640,421
|
|
20230908,091200,17654690,5640,5610,5640,5610,420
|
|
20230908,091100,15290960,5640,5640,5640,5640,0
|
|
20230908,091000,15290960,5640,5640,5640,5610,29
|
|
20230908,090900,15127550,5630,5630,5630,5630,87
|
|
20230908,090800,14637740,5640,5640,5640,5640,21
|
|
20230908,090700,14519300,5610,5610,5610,5610,1
|
|
20230908,090600,14513690,5630,5630,5630,5630,52
|
|
20230908,090500,14220930,5630,5630,5630,5630,133
|
|
20230908,090400,13472140,5600,5630,5630,5600,935
|
|
20230908,090300,8208660,5630,5630,5630,5630,0
|
|
20230908,090200,8208660,5630,5630,5630,5630,155
|
|
20230908,090100,7336010,5630,5600,5630,5600,136
|
|
20230908,090000,6574380,5630,5600,5690,5600,1168
|