638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193500,50109610,5830,5830,5830,5830,30
|
|
20230810,193400,50109610,5830,5830,5830,5830,0
|
|
20230810,193300,50109610,5830,5830,5830,5830,0
|
|
20230810,193200,50109610,5830,5830,5830,5830,0
|
|
20230810,193100,50109610,5830,5830,5830,5830,0
|
|
20230810,193000,50109610,5830,5830,5830,5830,0
|
|
20230810,192900,50109610,5830,5830,5830,5830,0
|
|
20230810,192800,50109610,5830,5830,5830,5830,0
|
|
20230810,192700,50109610,5830,5830,5830,5830,0
|
|
20230810,192600,50109610,5830,5830,5830,5830,0
|
|
20230810,192500,50109610,5830,5830,5830,5830,0
|
|
20230810,192400,50109610,5830,5830,5830,5830,0
|
|
20230810,192300,50109610,5830,5830,5830,5830,0
|
|
20230810,192200,50109610,5830,5830,5830,5830,0
|
|
20230810,192100,50109610,5830,5830,5830,5830,0
|
|
20230810,192000,50109610,5830,5830,5830,5830,0
|
|
20230810,191900,50109610,5830,5830,5830,5830,0
|
|
20230810,191800,50109610,5830,5830,5830,5830,0
|
|
20230810,191700,50109610,5830,5830,5830,5830,0
|
|
20230810,191600,50109610,5830,5830,5830,5830,0
|
|
20230810,191500,50109610,5830,5830,5830,5830,0
|
|
20230810,191400,50109610,5830,5830,5830,5830,0
|
|
20230810,191300,50109610,5830,5830,5830,5830,0
|
|
20230810,191200,50109610,5830,5830,5830,5830,0
|
|
20230810,191100,50109610,5830,5830,5830,5830,0
|
|
20230810,191000,50109610,5830,5830,5830,5830,0
|
|
20230810,190900,50109610,5830,5830,5830,5830,0
|
|
20230810,190800,50109610,5830,5830,5830,5830,0
|
|
20230810,190700,50109610,5830,5830,5830,5830,0
|
|
20230810,190600,50109610,5830,5830,5830,5830,0
|
|
20230810,190500,50109610,5830,5830,5830,5830,30
|
|
20230810,190400,50109610,5830,5830,5830,5830,0
|
|
20230810,190300,50109610,5830,5830,5830,5830,0
|
|
20230810,190200,50109610,5830,5830,5830,5830,0
|
|
20230810,190100,50109610,5830,5830,5830,5830,0
|
|
20230810,190000,50109610,5830,5830,5830,5830,0
|
|
20230810,185900,50109610,5830,5830,5830,5830,0
|
|
20230810,185800,50109610,5830,5830,5830,5830,0
|
|
20230810,185700,50109610,5830,5830,5830,5830,0
|
|
20230810,185600,50109610,5830,5830,5830,5830,0
|
|
20230810,185500,50109610,5830,5830,5830,5830,0
|
|
20230810,185400,50109610,5830,5830,5830,5830,0
|
|
20230810,185300,50109610,5830,5830,5830,5830,0
|
|
20230810,185200,50109610,5830,5830,5830,5830,0
|
|
20230810,185100,50109610,5830,5830,5830,5830,0
|
|
20230810,185000,50109610,5830,5830,5830,5830,0
|
|
20230810,184900,50109610,5830,5830,5830,5830,0
|
|
20230810,184800,50109610,5830,5830,5830,5830,0
|
|
20230810,184700,50109610,5830,5830,5830,5830,0
|
|
20230810,184600,50109610,5830,5830,5830,5830,0
|
|
20230810,184500,50109610,5830,5830,5830,5830,0
|
|
20230810,184400,50109610,5830,5830,5830,5830,0
|
|
20230810,184300,50109610,5830,5830,5830,5830,0
|
|
20230810,184200,50109610,5830,5830,5830,5830,0
|
|
20230810,184100,50109610,5830,5830,5830,5830,0
|
|
20230810,184000,50109610,5830,5830,5830,5830,0
|
|
20230810,183900,50109610,5830,5830,5830,5830,0
|
|
20230810,183800,50109610,5830,5830,5830,5830,0
|
|
20230810,183700,50109610,5830,5830,5830,5830,0
|
|
20230810,183600,50109610,5830,5830,5830,5830,0
|
|
20230810,183500,50109610,5830,5830,5830,5830,30
|
|
20230810,183400,50109610,5830,5830,5830,5830,0
|
|
20230810,183300,50109610,5830,5830,5830,5830,0
|
|
20230810,183200,50109610,5830,5830,5830,5830,0
|
|
20230810,183100,50109610,5830,5830,5830,5830,0
|
|
20230810,183000,50109610,5830,5830,5830,5830,0
|
|
20230810,182900,50109610,5830,5830,5830,5830,0
|
|
20230810,182800,50109610,5830,5830,5830,5830,0
|
|
20230810,182700,50109610,5830,5830,5830,5830,0
|
|
20230810,182600,50109610,5830,5830,5830,5830,0
|
|
20230810,182500,50109610,5830,5830,5830,5830,0
|
|
20230810,182400,50109610,5830,5830,5830,5830,0
|
|
20230810,182300,50109610,5830,5830,5830,5830,0
|
|
20230810,182200,50109610,5830,5830,5830,5830,0
|
|
20230810,182100,50109610,5830,5830,5830,5830,0
|
|
20230810,182000,50109610,5830,5830,5830,5830,0
|
|
20230810,181900,50109610,5830,5830,5830,5830,0
|
|
20230810,181800,50109610,5830,5830,5830,5830,0
|
|
20230810,181700,50109610,5830,5830,5830,5830,0
|
|
20230810,181600,50109610,5830,5830,5830,5830,0
|
|
20230810,181500,50109610,5830,5830,5830,5830,0
|
|
20230810,181400,50109610,5830,5830,5830,5830,0
|
|
20230810,181300,50109610,5830,5830,5830,5830,0
|
|
20230810,181200,50109610,5830,5830,5830,5830,0
|
|
20230810,181100,50109610,5830,5830,5830,5830,0
|
|
20230810,181000,50109610,5830,5830,5830,5830,0
|
|
20230810,180900,50109610,5830,5830,5830,5830,0
|
|
20230810,180800,50109610,5830,5830,5830,5830,0
|
|
20230810,180700,50109610,5830,5830,5830,5830,0
|
|
20230810,180600,50109610,5830,5830,5830,5830,0
|
|
20230810,180500,50109610,5830,5830,5830,5830,30
|
|
20230810,180400,50109610,5830,5830,5830,5830,0
|
|
20230810,180300,50109610,5830,5830,5830,5830,0
|
|
20230810,180200,50109610,5830,5830,5830,5830,0
|
|
20230810,180100,50109610,5830,5830,5830,5830,0
|
|
20230810,180000,50109610,5830,5830,5830,5830,0
|
|
20230810,175900,50109610,5830,5830,5830,5830,0
|
|
20230810,175800,50109610,5830,5830,5830,5830,0
|
|
20230810,175700,50109610,5830,5830,5830,5830,0
|
|
20230810,175600,50109610,5830,5830,5830,5830,0
|
|
20230810,175500,50109610,5830,5830,5830,5830,0
|
|
20230810,175400,50109610,5830,5830,5830,5830,0
|
|
20230810,175300,50109610,5830,5830,5830,5830,0
|
|
20230810,175200,50109610,5830,5830,5830,5830,0
|
|
20230810,175100,50109610,5830,5830,5830,5830,0
|
|
20230810,175000,50109610,5830,5830,5830,5830,0
|
|
20230810,174900,50109610,5830,5830,5830,5830,0
|
|
20230810,174800,50109610,5830,5830,5830,5830,0
|
|
20230810,174700,50109610,5830,5830,5830,5830,0
|
|
20230810,174600,50109610,5830,5830,5830,5830,0
|
|
20230810,174500,50109610,5830,5830,5830,5830,0
|
|
20230810,174400,50109610,5830,5830,5830,5830,0
|
|
20230810,174300,50109610,5830,5830,5830,5830,0
|
|
20230810,174200,50109610,5830,5830,5830,5830,0
|
|
20230810,174100,50109610,5830,5830,5830,5830,0
|
|
20230810,174000,50109610,5830,5830,5830,5830,0
|
|
20230810,173900,50109610,5830,5830,5830,5830,0
|
|
20230810,173800,50109610,5830,5830,5830,5830,0
|
|
20230810,173700,50109610,5830,5830,5830,5830,0
|
|
20230810,173600,50109610,5830,5830,5830,5830,0
|
|
20230810,173500,50109610,5830,5830,5830,5830,30
|
|
20230810,173400,50109610,5830,5830,5830,5830,0
|
|
20230810,173300,50109610,5830,5830,5830,5830,0
|
|
20230810,173200,50109610,5830,5830,5830,5830,0
|
|
20230810,173100,50109610,5830,5830,5830,5830,0
|
|
20230810,173000,50109610,5830,5830,5830,5830,0
|
|
20230810,172900,50109610,5830,5830,5830,5830,0
|
|
20230810,172800,50109610,5830,5830,5830,5830,0
|
|
20230810,172700,50109610,5830,5830,5830,5830,0
|
|
20230810,172600,50109610,5830,5830,5830,5830,0
|
|
20230810,172500,50109610,5830,5830,5830,5830,0
|
|
20230810,172400,50109610,5830,5830,5830,5830,0
|
|
20230810,172300,50109610,5830,5830,5830,5830,0
|
|
20230810,172200,50109610,5830,5830,5830,5830,0
|
|
20230810,172100,50109610,5830,5830,5830,5830,0
|
|
20230810,172000,50109610,5830,5830,5830,5830,0
|
|
20230810,171900,50109610,5830,5830,5830,5830,0
|
|
20230810,171800,50109610,5830,5830,5830,5830,0
|
|
20230810,171700,50109610,5830,5830,5830,5830,0
|
|
20230810,171600,50109610,5830,5830,5830,5830,0
|
|
20230810,171500,50109610,5830,5830,5830,5830,0
|
|
20230810,171400,50109610,5830,5830,5830,5830,0
|
|
20230810,171300,50109610,5830,5830,5830,5830,0
|
|
20230810,171200,50109610,5830,5830,5830,5830,0
|
|
20230810,171100,50109610,5830,5830,5830,5830,0
|
|
20230810,171000,50109610,5830,5830,5830,5830,0
|
|
20230810,170900,50109610,5830,5830,5830,5830,0
|
|
20230810,170800,50109610,5830,5830,5830,5830,0
|
|
20230810,170700,50109610,5830,5830,5830,5830,0
|
|
20230810,170600,50109610,5830,5830,5830,5830,0
|
|
20230810,170500,50109610,5830,5830,5830,5830,30
|
|
20230810,170400,50109610,5830,5830,5830,5830,0
|
|
20230810,170300,50109610,5830,5830,5830,5830,0
|
|
20230810,170200,50109610,5830,5830,5830,5830,0
|
|
20230810,170100,50109610,5830,5830,5830,5830,0
|
|
20230810,170000,50109610,5830,5830,5830,5830,0
|
|
20230810,165900,50109610,5830,5830,5830,5830,0
|
|
20230810,165800,50109610,5830,5830,5830,5830,0
|
|
20230810,165700,50109610,5830,5830,5830,5830,0
|
|
20230810,165600,50109610,5830,5830,5830,5830,0
|
|
20230810,165500,50109610,5830,5830,5830,5830,0
|
|
20230810,165400,50109610,5830,5830,5830,5830,0
|
|
20230810,165300,50109610,5830,5830,5830,5830,0
|
|
20230810,165200,50109610,5830,5830,5830,5830,0
|
|
20230810,165100,50109610,5830,5830,5830,5830,0
|
|
20230810,165000,50109610,5830,5830,5830,5830,0
|
|
20230810,164900,50109610,5830,5830,5830,5830,0
|
|
20230810,164800,50109610,5830,5830,5830,5830,0
|
|
20230810,164700,50109610,5830,5830,5830,5830,0
|
|
20230810,164600,50109610,5830,5830,5830,5830,0
|
|
20230810,164500,50109610,5830,5830,5830,5830,0
|
|
20230810,164400,50109610,5830,5830,5830,5830,0
|
|
20230810,164300,50109610,5830,5830,5830,5830,0
|
|
20230810,164200,50109610,5830,5830,5830,5830,0
|
|
20230810,164100,50109610,5830,5830,5830,5830,0
|
|
20230810,164000,50109610,5830,5830,5830,5830,0
|
|
20230810,163900,50109610,5830,5830,5830,5830,0
|
|
20230810,163800,50109610,5830,5830,5830,5830,0
|
|
20230810,163700,50109610,5830,5830,5830,5830,0
|
|
20230810,163600,50109610,5830,5830,5830,5830,0
|
|
20230810,163500,50109610,5830,5830,5830,5830,30
|
|
20230810,163400,50109610,5830,5830,5830,5830,0
|
|
20230810,163300,50109610,5830,5830,5830,5830,0
|
|
20230810,163200,50109610,5830,5830,5830,5830,0
|
|
20230810,163100,50109610,5830,5830,5830,5830,0
|
|
20230810,163000,50109610,5830,5830,5830,5830,0
|
|
20230810,162900,50109610,5830,5830,5830,5830,0
|
|
20230810,162800,50109610,5830,5830,5830,5830,0
|
|
20230810,162700,50109610,5830,5830,5830,5830,0
|
|
20230810,162600,50109610,5830,5830,5830,5830,0
|
|
20230810,162500,50109610,5830,5830,5830,5830,0
|
|
20230810,162400,50109610,5830,5830,5830,5830,0
|
|
20230810,162300,50109610,5830,5830,5830,5830,0
|
|
20230810,162200,50109610,5830,5830,5830,5830,0
|
|
20230810,162100,50109610,5830,5830,5830,5830,0
|
|
20230810,162000,50109610,5830,5830,5830,5830,0
|
|
20230810,161900,50109610,5830,5830,5830,5830,0
|
|
20230810,161800,50109610,5830,5830,5830,5830,0
|
|
20230810,161700,50109610,5830,5830,5830,5830,0
|
|
20230810,161600,50109610,5830,5830,5830,5830,0
|
|
20230810,161500,50109610,5830,5830,5830,5830,0
|
|
20230810,161400,50109610,5830,5830,5830,5830,0
|
|
20230810,161300,50109610,5830,5830,5830,5830,0
|
|
20230810,161200,50109610,5830,5830,5830,5830,0
|
|
20230810,161100,50109610,5830,5830,5830,5830,0
|
|
20230810,161000,50109610,5830,5830,5830,5830,0
|
|
20230810,160900,50109610,5830,5830,5830,5830,0
|
|
20230810,160800,50109610,5830,5830,5830,5830,0
|
|
20230810,160700,50109610,5830,5830,5830,5830,0
|
|
20230810,160600,50109610,5830,5830,5830,5830,0
|
|
20230810,160500,50109610,5830,5830,5830,5830,30
|
|
20230810,160400,50109610,5830,5830,5830,5830,0
|
|
20230810,160300,50109610,5830,5830,5830,5830,0
|
|
20230810,160200,50109610,5830,5830,5830,5830,0
|
|
20230810,160100,50109610,5830,5830,5830,5830,0
|
|
20230810,160000,50109610,5830,5830,5830,5830,0
|
|
20230810,155900,50109610,5830,5830,5830,5830,0
|
|
20230810,155800,50109610,5830,5830,5830,5830,0
|
|
20230810,155700,50109610,5830,5830,5830,5830,0
|
|
20230810,155600,50109610,5830,5830,5830,5830,0
|
|
20230810,155500,50109610,5830,5830,5830,5830,0
|
|
20230810,155400,50109610,5830,5830,5830,5830,0
|
|
20230810,155300,50109610,5830,5830,5830,5830,0
|
|
20230810,155200,50109610,5830,5830,5830,5830,0
|
|
20230810,155100,50109610,5830,5830,5830,5830,0
|
|
20230810,155000,50109610,5830,5830,5830,5830,0
|
|
20230810,154900,50109610,5830,5830,5830,5830,0
|
|
20230810,154800,50109610,5830,5830,5830,5830,0
|
|
20230810,154700,50109610,5830,5830,5830,5830,0
|
|
20230810,154600,50109610,5830,5830,5830,5830,0
|
|
20230810,154500,50109610,5830,5830,5830,5830,0
|
|
20230810,154400,50109610,5830,5830,5830,5830,0
|
|
20230810,154300,50109610,5830,5830,5830,5830,0
|
|
20230810,154200,50109610,5830,5830,5830,5830,0
|
|
20230810,154100,50109610,5830,5830,5830,5830,0
|
|
20230810,154000,50109610,5830,5830,5830,5830,0
|
|
20230810,153900,50109610,5830,5830,5830,5830,0
|
|
20230810,153800,50109610,5830,5830,5830,5830,0
|
|
20230810,153700,50109610,5830,5830,5830,5830,0
|
|
20230810,153600,50109610,5830,5830,5830,5830,0
|
|
20230810,153500,50109610,5830,5830,5830,5830,30
|
|
20230810,153400,50109610,5830,5830,5830,5830,0
|
|
20230810,153300,50109610,5830,5830,5830,5830,0
|
|
20230810,153200,50109610,5830,5830,5830,5830,0
|
|
20230810,153100,50109610,5830,5830,5830,5830,0
|
|
20230810,153000,50109610,5830,5830,5830,5830,30
|
|
20230810,152900,49934710,5830,5830,5830,5830,0
|
|
20230810,152800,49934710,5830,5830,5830,5830,0
|
|
20230810,152700,49934710,5830,5830,5830,5830,0
|
|
20230810,152600,49934710,5830,5830,5830,5830,0
|
|
20230810,152500,49934710,5830,5830,5830,5830,0
|
|
20230810,152400,49934710,5830,5830,5830,5830,0
|
|
20230810,152300,49934710,5830,5830,5830,5830,0
|
|
20230810,152200,49934710,5830,5830,5830,5830,0
|
|
20230810,152100,49934710,5830,5830,5830,5830,0
|
|
20230810,152000,49934710,5830,5830,5830,5830,0
|
|
20230810,151900,49934710,5830,5830,5830,5830,0
|
|
20230810,151800,49934710,5830,5830,5830,5830,0
|
|
20230810,151700,49934710,5830,5830,5830,5830,0
|
|
20230810,151600,49934710,5830,5830,5830,5830,0
|
|
20230810,151500,49934710,5830,5830,5830,5830,0
|
|
20230810,151400,49934710,5830,5830,5830,5830,0
|
|
20230810,151300,49934710,5830,5830,5830,5830,0
|
|
20230810,151200,49934710,5830,5830,5830,5830,0
|
|
20230810,151100,49934710,5830,5830,5830,5830,0
|
|
20230810,151000,49934710,5830,5830,5830,5830,0
|
|
20230810,150900,49934710,5830,5830,5830,5830,9
|
|
20230810,150800,49882240,5810,5810,5810,5810,0
|
|
20230810,150700,49882240,5810,5810,5810,5810,0
|
|
20230810,150600,49882240,5810,5820,5820,5810,503
|
|
20230810,150500,46955960,5830,5830,5830,5830,0
|
|
20230810,150400,46955960,5830,5830,5830,5830,0
|
|
20230810,150300,46955960,5830,5830,5830,5830,0
|
|
20230810,150200,46955960,5830,5830,5830,5830,0
|
|
20230810,150100,46955960,5830,5830,5830,5830,0
|
|
20230810,150000,46955960,5830,5830,5830,5830,0
|
|
20230810,145900,46955960,5830,5830,5830,5830,0
|
|
20230810,145800,46955960,5830,5830,5830,5830,497
|
|
20230810,145700,44058450,5830,5830,5830,5830,0
|
|
20230810,145600,44058450,5830,5830,5830,5830,0
|
|
20230810,145500,44058450,5830,5830,5830,5830,100
|
|
20230810,145400,43475450,5830,5830,5830,5830,12
|
|
20230810,145300,43405490,5820,5820,5820,5820,0
|
|
20230810,145200,43405490,5820,5820,5820,5820,0
|
|
20230810,145100,43405490,5820,5820,5820,5820,0
|
|
20230810,145000,43405490,5820,5820,5820,5820,0
|
|
20230810,144900,43405490,5820,5820,5820,5820,0
|
|
20230810,144800,43405490,5820,5820,5820,5820,0
|
|
20230810,144700,43405490,5820,5820,5820,5820,0
|
|
20230810,144600,43405490,5820,5820,5820,5820,0
|
|
20230810,144500,43405490,5820,5820,5820,5820,0
|
|
20230810,144400,43405490,5820,5820,5820,5820,0
|
|
20230810,144300,43405490,5820,5820,5820,5820,0
|
|
20230810,144200,43405490,5820,5820,5820,5820,0
|
|
20230810,144100,43405490,5820,5820,5820,5820,0
|
|
20230810,144000,43405490,5820,5820,5820,5820,0
|
|
20230810,143900,43405490,5820,5820,5820,5820,0
|
|
20230810,143800,43405490,5820,5820,5820,5820,0
|
|
20230810,143700,43405490,5820,5820,5820,5820,0
|
|
20230810,143600,43405490,5820,5820,5820,5820,0
|
|
20230810,143500,43405490,5820,5820,5820,5820,0
|
|
20230810,143400,43405490,5820,5820,5820,5820,0
|
|
20230810,143300,43405490,5820,5820,5820,5820,0
|
|
20230810,143200,43405490,5820,5820,5820,5820,0
|
|
20230810,143100,43405490,5820,5820,5820,5820,0
|
|
20230810,143000,43405490,5820,5820,5820,5820,18
|
|
20230810,142900,43300730,5820,5820,5820,5820,1
|
|
20230810,142800,43294910,5820,5820,5820,5820,0
|
|
20230810,142700,43294910,5820,5820,5820,5820,0
|
|
20230810,142600,43294910,5820,5820,5820,5820,0
|
|
20230810,142500,43294910,5820,5820,5820,5820,0
|
|
20230810,142400,43294910,5820,5820,5820,5820,0
|
|
20230810,142300,43294910,5820,5820,5820,5820,0
|
|
20230810,142200,43294910,5820,5820,5820,5820,0
|
|
20230810,142100,43294910,5820,5820,5820,5820,0
|
|
20230810,142000,43294910,5820,5820,5820,5820,10
|
|
20230810,141900,43236710,5820,5820,5820,5820,0
|
|
20230810,141800,43236710,5820,5820,5820,5820,35
|
|
20230810,141700,43033010,5820,5820,5820,5820,0
|
|
20230810,141600,43033010,5820,5820,5820,5820,0
|
|
20230810,141500,43033010,5820,5820,5820,5820,0
|
|
20230810,141400,43033010,5820,5820,5820,5820,0
|
|
20230810,141300,43033010,5820,5820,5820,5820,0
|
|
20230810,141200,43033010,5820,5820,5820,5820,0
|
|
20230810,141100,43033010,5820,5820,5820,5820,0
|
|
20230810,141000,43033010,5820,5820,5820,5820,0
|
|
20230810,140900,43033010,5820,5820,5820,5820,0
|
|
20230810,140800,43033010,5820,5820,5820,5820,0
|
|
20230810,140700,43033010,5820,5820,5820,5820,0
|
|
20230810,140600,43033010,5820,5820,5820,5820,0
|
|
20230810,140500,43033010,5820,5820,5820,5820,0
|
|
20230810,140400,43033010,5820,5820,5820,5820,0
|
|
20230810,140300,43033010,5820,5820,5820,5820,0
|
|
20230810,140200,43033010,5820,5820,5820,5820,0
|
|
20230810,140100,43033010,5820,5820,5820,5820,16
|
|
20230810,140000,42939890,5820,5820,5820,5820,0
|
|
20230810,135900,42939890,5820,5820,5820,5820,0
|
|
20230810,135800,42939890,5820,5820,5820,5820,0
|
|
20230810,135700,42939890,5820,5820,5820,5820,20
|
|
20230810,135600,42823490,5830,5830,5830,5830,20
|
|
20230810,135500,42706890,5830,5830,5830,5830,0
|
|
20230810,135400,42706890,5830,5830,5830,5830,0
|
|
20230810,135300,42706890,5830,5830,5830,5830,34
|
|
20230810,135200,42508670,5830,5830,5830,5830,0
|
|
20230810,135100,42508670,5830,5830,5830,5830,0
|
|
20230810,135000,42508670,5830,5830,5830,5830,0
|
|
20230810,134900,42508670,5830,5830,5830,5830,0
|
|
20230810,134800,42508670,5830,5830,5830,5830,0
|
|
20230810,134700,42508670,5830,5830,5830,5830,0
|
|
20230810,134600,42508670,5830,5830,5830,5830,0
|
|
20230810,134500,42508670,5830,5830,5830,5830,0
|
|
20230810,134400,42508670,5830,5830,5830,5830,0
|
|
20230810,134300,42508670,5830,5830,5830,5830,0
|
|
20230810,134200,42508670,5830,5830,5830,5830,0
|
|
20230810,134100,42508670,5830,5830,5830,5830,0
|
|
20230810,134000,42508670,5830,5830,5830,5830,0
|
|
20230810,133900,42508670,5830,5830,5830,5830,0
|
|
20230810,133800,42508670,5830,5830,5830,5830,25
|
|
20230810,133700,42362920,5820,5820,5820,5820,0
|
|
20230810,133600,42362920,5820,5820,5820,5820,0
|
|
20230810,133500,42362920,5820,5820,5820,5820,0
|
|
20230810,133400,42362920,5820,5820,5820,5820,0
|
|
20230810,133300,42362920,5820,5820,5820,5820,0
|
|
20230810,133200,42362920,5820,5820,5820,5820,0
|
|
20230810,133100,42362920,5820,5820,5820,5820,0
|
|
20230810,133000,42362920,5820,5820,5820,5820,0
|
|
20230810,132900,42362920,5820,5820,5820,5820,0
|
|
20230810,132800,42362920,5820,5820,5820,5820,0
|
|
20230810,132700,42362920,5820,5820,5820,5820,0
|
|
20230810,132600,42362920,5820,5820,5820,5820,0
|
|
20230810,132500,42362920,5820,5820,5820,5820,0
|
|
20230810,132400,42362920,5820,5820,5820,5820,0
|
|
20230810,132300,42362920,5820,5820,5820,5820,0
|
|
20230810,132200,42362920,5820,5820,5820,5820,0
|
|
20230810,132100,42362920,5820,5820,5820,5820,0
|
|
20230810,132000,42362920,5820,5820,5820,5820,0
|
|
20230810,131900,42362920,5820,5820,5820,5820,0
|
|
20230810,131800,42362920,5820,5820,5820,5820,0
|
|
20230810,131700,42362920,5820,5820,5820,5820,0
|
|
20230810,131600,42362920,5820,5820,5820,5820,0
|
|
20230810,131500,42362920,5820,5820,5820,5820,0
|
|
20230810,131400,42362920,5820,5820,5820,5820,0
|
|
20230810,131300,42362920,5820,5820,5820,5820,0
|
|
20230810,131200,42362920,5820,5820,5820,5820,0
|
|
20230810,131100,42362920,5820,5820,5820,5820,0
|
|
20230810,131000,42362920,5820,5820,5820,5820,1
|
|
20230810,130900,42357100,5820,5820,5820,5820,0
|
|
20230810,130800,42357100,5820,5820,5820,5820,0
|
|
20230810,130700,42357100,5820,5820,5820,5820,0
|
|
20230810,130600,42357100,5820,5820,5820,5820,0
|
|
20230810,130500,42357100,5820,5820,5820,5820,0
|
|
20230810,130400,42357100,5820,5820,5820,5820,0
|
|
20230810,130300,42357100,5820,5820,5820,5820,0
|
|
20230810,130200,42357100,5820,5820,5820,5820,0
|
|
20230810,130100,42357100,5820,5820,5820,5820,0
|
|
20230810,130000,42357100,5820,5820,5820,5820,0
|
|
20230810,125900,42357100,5820,5820,5820,5820,0
|
|
20230810,125800,42357100,5820,5800,5820,5800,31
|
|
20230810,125700,42177280,5820,5820,5820,5820,0
|
|
20230810,125600,42177280,5820,5820,5820,5820,0
|
|
20230810,125500,42177280,5820,5820,5820,5820,0
|
|
20230810,125400,42177280,5820,5820,5820,5820,0
|
|
20230810,125300,42177280,5820,5820,5820,5820,0
|
|
20230810,125200,42177280,5820,5820,5820,5820,0
|
|
20230810,125100,42177280,5820,5820,5820,5820,0
|
|
20230810,125000,42177280,5820,5820,5820,5820,0
|
|
20230810,124900,42177280,5820,5820,5820,5820,1
|
|
20230810,124800,42171460,5800,5800,5800,5800,0
|
|
20230810,124700,42171460,5800,5800,5800,5800,0
|
|
20230810,124600,42171460,5800,5800,5800,5800,0
|
|
20230810,124500,42171460,5800,5800,5800,5800,59
|
|
20230810,124400,41829260,5800,5800,5800,5800,0
|
|
20230810,124300,41829260,5800,5800,5800,5800,0
|
|
20230810,124200,41829260,5800,5800,5800,5800,0
|
|
20230810,124100,41829260,5800,5800,5800,5800,110
|
|
20230810,124000,41191260,5800,5800,5800,5800,34
|
|
20230810,123900,40994060,5800,5800,5800,5800,0
|
|
20230810,123800,40994060,5800,5800,5800,5800,0
|
|
20230810,123700,40994060,5800,5800,5800,5800,0
|
|
20230810,123600,40994060,5800,5800,5800,5800,0
|
|
20230810,123500,40994060,5800,5800,5800,5800,34
|
|
20230810,123400,40796860,5800,5800,5800,5800,0
|
|
20230810,123300,40796860,5800,5800,5800,5800,0
|
|
20230810,123200,40796860,5800,5800,5800,5800,0
|
|
20230810,123100,40796860,5800,5800,5800,5800,0
|
|
20230810,123000,40796860,5800,5800,5800,5800,34
|
|
20230810,122900,40599660,5790,5790,5790,5790,0
|
|
20230810,122800,40599660,5790,5790,5790,5790,0
|
|
20230810,122700,40599660,5790,5790,5790,5790,0
|
|
20230810,122600,40599660,5790,5790,5790,5790,0
|
|
20230810,122500,40599660,5790,5790,5790,5790,34
|
|
20230810,122400,40402800,5790,5790,5790,5790,0
|
|
20230810,122300,40402800,5790,5790,5790,5790,71
|
|
20230810,122200,39991710,5790,5790,5790,5790,0
|
|
20230810,122100,39991710,5790,5790,5790,5790,50
|
|
20230810,122000,39702210,5790,5790,5790,5790,34
|
|
20230810,121900,39505350,5790,5790,5790,5790,0
|
|
20230810,121800,39505350,5790,5790,5790,5790,0
|
|
20230810,121700,39505350,5790,5790,5790,5790,0
|
|
20230810,121600,39505350,5790,5790,5790,5790,0
|
|
20230810,121500,39505350,5790,5790,5790,5790,34
|
|
20230810,121400,39308490,5790,5790,5790,5790,0
|
|
20230810,121300,39308490,5790,5790,5790,5790,14
|
|
20230810,121200,39227430,5800,5800,5800,5800,0
|
|
20230810,121100,39227430,5800,5800,5800,5800,17
|
|
20230810,121000,39128830,5790,5790,5790,5790,34
|
|
20230810,120900,38931970,5790,5790,5790,5790,0
|
|
20230810,120800,38931970,5790,5800,5800,5790,357
|
|
20230810,120700,36862840,5800,5800,5800,5800,0
|
|
20230810,120600,36862840,5800,5800,5800,5800,86
|
|
20230810,120500,36364040,5790,5800,5800,5790,321
|
|
20230810,120400,34502580,5820,5820,5820,5820,0
|
|
20230810,120300,34502580,5820,5820,5820,5820,0
|
|
20230810,120200,34502580,5820,5820,5820,5820,17
|
|
20230810,120100,34403640,5800,5800,5800,5800,0
|
|
20230810,120000,34403640,5800,5800,5800,5800,43
|
|
20230810,115900,34154240,5790,5790,5790,5790,0
|
|
20230810,115800,34154240,5790,5790,5790,5790,8
|
|
20230810,115700,34107920,5790,5790,5790,5790,0
|
|
20230810,115600,34107920,5790,5790,5790,5790,8
|
|
20230810,115500,34061600,5790,5790,5790,5790,42
|
|
20230810,115400,33818420,5790,5790,5790,5790,0
|
|
20230810,115300,33818420,5790,5790,5790,5790,10
|
|
20230810,115200,33760520,5790,5790,5790,5790,0
|
|
20230810,115100,33760520,5790,5790,5790,5790,8
|
|
20230810,115000,33714200,5800,5810,5810,5800,17
|
|
20230810,114900,33615530,5800,5800,5800,5800,0
|
|
20230810,114800,33615530,5800,5800,5800,5800,14
|
|
20230810,114700,33534330,5790,5790,5790,5790,8
|
|
20230810,114600,33488010,5790,5790,5790,5790,0
|
|
20230810,114500,33488010,5790,5790,5790,5790,42
|
|
20230810,114400,33244830,5790,5790,5790,5790,0
|
|
20230810,114300,33244830,5790,5790,5790,5790,13
|
|
20230810,114200,33169560,5790,5790,5790,5790,8
|
|
20230810,114100,33123240,5790,5790,5790,5790,0
|
|
20230810,114000,33123240,5790,5790,5790,5790,43
|
|
20230810,113900,32874270,5790,5790,5790,5790,0
|
|
20230810,113800,32874270,5790,5790,5790,5790,13
|
|
20230810,113700,32799000,5800,5800,5800,5800,8
|
|
20230810,113600,32752600,5790,5790,5790,5790,96
|
|
20230810,113500,32196760,5790,5790,5790,5790,42
|
|
20230810,113400,31953580,5800,5800,5800,5800,232
|
|
20230810,113300,30607980,5800,5800,5800,5800,5
|
|
20230810,113200,30578980,5800,5800,5800,5800,8
|
|
20230810,113100,30532580,5800,5800,5800,5800,0
|
|
20230810,113000,30532580,5800,5810,5810,5800,49
|
|
20230810,112900,30248320,5810,5800,5810,5800,145
|
|
20230810,112800,29405950,5800,5800,5800,5800,5
|
|
20230810,112700,29376950,5800,5800,5800,5800,8
|
|
20230810,112600,29330550,5800,5810,5810,5800,215
|
|
20230810,112500,28083450,5810,5810,5810,5810,38
|
|
20230810,112400,27862670,5810,5810,5810,5810,8
|
|
20230810,112300,27816190,5810,5810,5810,5810,11
|
|
20230810,112200,27752280,5810,5810,5810,5810,9
|
|
20230810,112100,27699990,5810,5810,5810,5810,8
|
|
20230810,112000,27653510,5810,5810,5810,5810,34
|
|
20230810,111900,27455970,5810,5810,5810,5810,8
|
|
20230810,111800,27409490,5810,5810,5810,5810,5
|
|
20230810,111700,27380440,5810,5810,5810,5810,8
|
|
20230810,111600,27333960,5810,5810,5810,5810,8
|
|
20230810,111500,27287480,5810,5810,5810,5810,34
|
|
20230810,111400,27089940,5810,5810,5810,5810,8
|
|
20230810,111300,27043460,5810,5810,5810,5810,5
|
|
20230810,111200,27014410,5810,5810,5810,5810,360
|
|
20230810,111100,24922810,5810,5810,5810,5810,8
|
|
20230810,111000,24876330,5810,5810,5810,5810,34
|
|
20230810,110900,24678790,5810,5810,5810,5810,8
|
|
20230810,110800,24632310,5810,5810,5810,5810,5
|
|
20230810,110700,24603260,5810,5810,5810,5810,8
|
|
20230810,110600,24556780,5810,5810,5810,5810,8
|
|
20230810,110500,24510300,5810,5810,5810,5810,34
|
|
20230810,110400,24312760,5810,5810,5810,5810,239
|
|
20230810,110300,22924170,5810,5810,5810,5810,13
|
|
20230810,110200,22848640,5820,5820,5820,5820,0
|
|
20230810,110100,22848640,5820,5810,5820,5810,38
|
|
20230810,110000,22627560,5810,5810,5810,5810,34
|
|
20230810,105900,22430020,5810,5810,5810,5810,8
|
|
20230810,105800,22383540,5810,5820,5820,5810,351
|
|
20230810,105700,20340770,5810,5810,5810,5810,0
|
|
20230810,105600,20340770,5810,5810,5810,5810,8
|
|
20230810,105500,20294290,5810,5810,5810,5810,34
|
|
20230810,105400,20096750,5810,5810,5810,5810,9
|
|
20230810,105300,20044460,5810,5810,5810,5810,13
|
|
20230810,105200,19968930,5810,5810,5810,5810,0
|
|
20230810,105100,19968930,5810,5810,5810,5810,8
|
|
20230810,105000,19922450,5820,5820,5820,5820,202
|
|
20230810,104900,18746810,5830,5830,5830,5830,509
|
|
20230810,104800,15779340,5830,5830,5830,5830,13
|
|
20230810,104700,15703550,5830,5830,5830,5830,5
|
|
20230810,104600,15674400,5830,5830,5830,5830,8
|
|
20230810,104500,15627760,5830,5830,5830,5830,43
|
|
20230810,104400,15377070,5830,5830,5830,5830,0
|
|
20230810,104300,15377070,5830,5830,5830,5830,13
|
|
20230810,104200,15301280,5830,5830,5830,5830,0
|
|
20230810,104100,15301280,5830,5830,5830,5830,8
|
|
20230810,104000,15254640,5830,5830,5830,5830,42
|
|
20230810,103900,15009780,5830,5830,5830,5830,0
|
|
20230810,103800,15009780,5830,5840,5840,5830,19
|
|
20230810,103700,14898950,5830,5830,5830,5830,9
|
|
20230810,103600,14846480,5820,5820,5820,5820,0
|
|
20230810,103500,14846480,5820,5820,5820,5820,49
|
|
20230810,103400,14561300,5830,5830,5830,5830,37
|
|
20230810,103300,14345590,5830,5830,5830,5830,13
|
|
20230810,103200,14269800,5840,5840,5840,5840,1
|
|
20230810,103100,14263960,5860,5840,5860,5840,26
|
|
20230810,103000,14111780,5840,5850,5850,5840,114
|
|
20230810,102900,13444920,5850,5850,5850,5850,0
|
|
20230810,102800,13444920,5850,5850,5850,5850,13
|
|
20230810,102700,13368870,5850,5850,5850,5850,9
|
|
20230810,102600,13316220,5850,5850,5850,5850,0
|
|
20230810,102500,13316220,5850,5850,5850,5850,49
|
|
20230810,102400,13029570,5850,5850,5850,5850,8
|
|
20230810,102300,12982770,5850,5850,5850,5850,5
|
|
20230810,102200,12953520,5860,5860,5860,5860,1
|
|
20230810,102100,12947660,5860,5860,5860,5860,1
|
|
20230810,102000,12941800,5850,5850,5860,5850,43
|
|
20230810,101900,12690240,5850,5850,5850,5850,9
|
|
20230810,101800,12637590,5850,5850,5850,5850,5
|
|
20230810,101700,12608340,5850,5850,5850,5850,8
|
|
20230810,101600,12561540,5850,5850,5850,5850,5
|
|
20230810,101500,12532290,5850,5880,5880,5850,52
|
|
20230810,101400,12227790,5880,5850,5880,5850,28
|
|
20230810,101300,12063390,5850,5850,5850,5850,5
|
|
20230810,101200,12034140,5850,5850,5850,5850,8
|
|
20230810,101100,11987340,5850,5850,5850,5850,8
|
|
20230810,101000,11940540,5850,5850,5850,5850,34
|
|
20230810,100900,11741640,5850,5850,5850,5850,9
|
|
20230810,100800,11688990,5850,5850,5850,5850,5
|
|
20230810,100700,11659740,5850,5850,5850,5850,8
|
|
20230810,100600,11612940,5850,5850,5850,5850,58
|
|
20230810,100500,11273640,5850,5850,5850,5850,34
|
|
20230810,100400,11074740,5850,5850,5850,5850,8
|
|
20230810,100300,11027940,5850,5850,5850,5850,5
|
|
20230810,100200,10998690,5850,5850,5850,5850,8
|
|
20230810,100100,10951890,5850,5860,5860,5850,10
|
|
20230810,100000,10893380,5860,5850,5860,5850,36
|
|
20230810,095900,10682760,5850,5850,5850,5850,8
|
|
20230810,095800,10635960,5850,5850,5850,5850,13
|
|
20230810,095700,10559910,5850,5850,5850,5850,0
|
|
20230810,095600,10559910,5850,5850,5850,5850,8
|
|
20230810,095500,10513110,5850,5850,5850,5850,34
|
|
20230810,095400,10314210,5850,5850,5850,5850,8
|
|
20230810,095300,10267410,5850,5850,5850,5850,13
|
|
20230810,095200,10191360,5850,5850,5850,5850,0
|
|
20230810,095100,10191360,5850,5850,5850,5850,9
|
|
20230810,095000,10138710,5850,5850,5850,5850,34
|
|
20230810,094900,9939810,5850,5850,5850,5850,0
|
|
20230810,094800,9939810,5850,5850,5850,5850,5
|
|
20230810,094700,9910560,5850,5850,5850,5850,0
|
|
20230810,094600,9910560,5850,5850,5850,5850,0
|
|
20230810,094500,9910560,5850,5850,5850,5850,34
|
|
20230810,094400,9711660,5850,5850,5850,5850,0
|
|
20230810,094300,9711660,5850,5910,5910,5850,6
|
|
20230810,094200,9676500,5870,5860,5910,5860,7
|
|
20230810,094100,9635380,5850,5850,5850,5850,0
|
|
20230810,094000,9635380,5850,5870,5910,5850,136
|
|
20230810,093900,8834320,5870,5870,5870,5870,10
|
|
20230810,093800,8775620,5860,5860,5860,5860,1
|
|
20230810,093700,8769760,5850,5850,5900,5850,295
|
|
20230810,093600,7034770,5810,5810,5810,5810,0
|
|
20230810,093500,7034770,5810,5810,5810,5810,34
|
|
20230810,093400,6837230,5850,5820,5850,5820,8
|
|
20230810,093300,6790640,5820,5820,5820,5820,5
|
|
20230810,093200,6761540,5840,5830,5870,5830,351
|
|
20230810,093100,4713120,5830,5830,5830,5830,10
|
|
20230810,093000,4654820,5830,5830,5830,5830,44
|
|
20230810,092900,4398300,5830,5830,5830,5830,5
|
|
20230810,092800,4369150,5830,5830,5830,5830,12
|
|
20230810,092700,4299190,5830,5830,5830,5830,5
|
|
20230810,092600,4270040,5830,5830,5830,5830,0
|
|
20230810,092500,4270040,5830,5830,5830,5830,34
|
|
20230810,092400,4071820,5830,5830,5830,5830,0
|
|
20230810,092300,4071820,5830,5850,5850,5830,10
|
|
20230810,092200,4013420,5830,5830,5830,5830,0
|
|
20230810,092100,4013420,5830,5830,5830,5830,0
|
|
20230810,092000,4013420,5830,5830,5830,5830,34
|
|
20230810,091900,3815200,5850,5850,5850,5850,2
|
|
20230810,091800,3803500,5830,5830,5830,5830,5
|
|
20230810,091700,3774350,5860,5860,5860,5860,0
|
|
20230810,091600,3774350,5860,5840,5860,5840,21
|
|
20230810,091500,3651510,5830,5830,5830,5830,36
|
|
20230810,091400,3441630,5830,5830,5830,5830,0
|
|
20230810,091300,3441630,5830,5830,5830,5830,5
|
|
20230810,091200,3412480,5830,5830,5830,5830,0
|
|
20230810,091100,3412480,5830,5830,5830,5830,0
|
|
20230810,091000,3412480,5830,5830,5830,5830,36
|
|
20230810,090900,3202600,5830,5830,5830,5830,0
|
|
20230810,090800,3202600,5830,5830,5830,5830,5
|
|
20230810,090700,3173450,5820,5820,5820,5820,0
|
|
20230810,090600,3173450,5820,5820,5820,5820,0
|
|
20230810,090500,3173450,5820,5820,5820,5820,36
|
|
20230810,090400,2963930,5810,5810,5810,5810,0
|
|
20230810,090300,2963930,5810,5810,5810,5810,5
|
|
20230810,090200,2934880,5820,5820,5820,5820,83
|
|
20230810,090100,2451820,5810,5810,5810,5810,0
|
|
20230810,090000,2451820,5810,5810,5810,5810,422
|