646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194300,36775800,5530,5530,5530,5530,301
|
|
20230830,194200,36775800,5530,5530,5530,5530,0
|
|
20230830,194100,36775800,5530,5530,5530,5530,0
|
|
20230830,194000,36775800,5530,5530,5530,5530,0
|
|
20230830,193900,36775800,5530,5530,5530,5530,0
|
|
20230830,193800,36775800,5530,5530,5530,5530,0
|
|
20230830,193700,36775800,5530,5530,5530,5530,0
|
|
20230830,193600,36775800,5530,5530,5530,5530,0
|
|
20230830,193500,36775800,5530,5530,5530,5530,0
|
|
20230830,193400,36775800,5530,5530,5530,5530,0
|
|
20230830,193300,36775800,5530,5530,5530,5530,0
|
|
20230830,193200,36775800,5530,5530,5530,5530,0
|
|
20230830,193100,36775800,5530,5530,5530,5530,0
|
|
20230830,193000,36775800,5530,5530,5530,5530,0
|
|
20230830,192900,36775800,5530,5530,5530,5530,0
|
|
20230830,192800,36775800,5530,5530,5530,5530,0
|
|
20230830,192700,36775800,5530,5530,5530,5530,0
|
|
20230830,192600,36775800,5530,5530,5530,5530,0
|
|
20230830,192500,36775800,5530,5530,5530,5530,0
|
|
20230830,192400,36775800,5530,5530,5530,5530,0
|
|
20230830,192300,36775800,5530,5530,5530,5530,0
|
|
20230830,192200,36775800,5530,5530,5530,5530,0
|
|
20230830,192100,36775800,5530,5530,5530,5530,0
|
|
20230830,192000,36775800,5530,5530,5530,5530,0
|
|
20230830,191900,36775800,5530,5530,5530,5530,0
|
|
20230830,191800,36775800,5530,5530,5530,5530,0
|
|
20230830,191700,36775800,5530,5530,5530,5530,0
|
|
20230830,191600,36775800,5530,5530,5530,5530,0
|
|
20230830,191500,36775800,5530,5530,5530,5530,0
|
|
20230830,191400,36775800,5530,5530,5530,5530,0
|
|
20230830,191300,36775800,5530,5530,5530,5530,301
|
|
20230830,191200,36775800,5530,5530,5530,5530,0
|
|
20230830,191100,36775800,5530,5530,5530,5530,0
|
|
20230830,191000,36775800,5530,5530,5530,5530,0
|
|
20230830,190900,36775800,5530,5530,5530,5530,0
|
|
20230830,190800,36775800,5530,5530,5530,5530,0
|
|
20230830,190700,36775800,5530,5530,5530,5530,0
|
|
20230830,190600,36775800,5530,5530,5530,5530,0
|
|
20230830,190500,36775800,5530,5530,5530,5530,0
|
|
20230830,190400,36775800,5530,5530,5530,5530,0
|
|
20230830,190300,36775800,5530,5530,5530,5530,0
|
|
20230830,190200,36775800,5530,5530,5530,5530,0
|
|
20230830,190100,36775800,5530,5530,5530,5530,0
|
|
20230830,190000,36775800,5530,5530,5530,5530,0
|
|
20230830,185900,36775800,5530,5530,5530,5530,0
|
|
20230830,185800,36775800,5530,5530,5530,5530,0
|
|
20230830,185700,36775800,5530,5530,5530,5530,0
|
|
20230830,185600,36775800,5530,5530,5530,5530,0
|
|
20230830,185500,36775800,5530,5530,5530,5530,0
|
|
20230830,185400,36775800,5530,5530,5530,5530,0
|
|
20230830,185300,36775800,5530,5530,5530,5530,0
|
|
20230830,185200,36775800,5530,5530,5530,5530,0
|
|
20230830,185100,36775800,5530,5530,5530,5530,0
|
|
20230830,185000,36775800,5530,5530,5530,5530,0
|
|
20230830,184900,36775800,5530,5530,5530,5530,0
|
|
20230830,184800,36775800,5530,5530,5530,5530,0
|
|
20230830,184700,36775800,5530,5530,5530,5530,0
|
|
20230830,184600,36775800,5530,5530,5530,5530,0
|
|
20230830,184500,36775800,5530,5530,5530,5530,0
|
|
20230830,184400,36775800,5530,5530,5530,5530,0
|
|
20230830,184300,36775800,5530,5530,5530,5530,301
|
|
20230830,184200,36775800,5530,5530,5530,5530,0
|
|
20230830,184100,36775800,5530,5530,5530,5530,0
|
|
20230830,184000,36775800,5530,5530,5530,5530,0
|
|
20230830,183900,36775800,5530,5530,5530,5530,0
|
|
20230830,183800,36775800,5530,5530,5530,5530,0
|
|
20230830,183700,36775800,5530,5530,5530,5530,0
|
|
20230830,183600,36775800,5530,5530,5530,5530,0
|
|
20230830,183500,36775800,5530,5530,5530,5530,0
|
|
20230830,183400,36775800,5530,5530,5530,5530,0
|
|
20230830,183300,36775800,5530,5530,5530,5530,0
|
|
20230830,183200,36775800,5530,5530,5530,5530,0
|
|
20230830,183100,36775800,5530,5530,5530,5530,0
|
|
20230830,183000,36775800,5530,5530,5530,5530,0
|
|
20230830,182900,36775800,5530,5530,5530,5530,0
|
|
20230830,182800,36775800,5530,5530,5530,5530,0
|
|
20230830,182700,36775800,5530,5530,5530,5530,0
|
|
20230830,182600,36775800,5530,5530,5530,5530,0
|
|
20230830,182500,36775800,5530,5530,5530,5530,0
|
|
20230830,182400,36775800,5530,5530,5530,5530,0
|
|
20230830,182300,36775800,5530,5530,5530,5530,0
|
|
20230830,182200,36775800,5530,5530,5530,5530,0
|
|
20230830,182100,36775800,5530,5530,5530,5530,0
|
|
20230830,182000,36775800,5530,5530,5530,5530,0
|
|
20230830,181900,36775800,5530,5530,5530,5530,0
|
|
20230830,181800,36775800,5530,5530,5530,5530,0
|
|
20230830,181700,36775800,5530,5530,5530,5530,0
|
|
20230830,181600,36775800,5530,5530,5530,5530,0
|
|
20230830,181500,36775800,5530,5530,5530,5530,0
|
|
20230830,181400,36775800,5530,5530,5530,5530,0
|
|
20230830,181300,36775800,5530,5530,5530,5530,301
|
|
20230830,181200,36775800,5530,5530,5530,5530,0
|
|
20230830,181100,36775800,5530,5530,5530,5530,0
|
|
20230830,181000,36775800,5530,5530,5530,5530,0
|
|
20230830,180900,36775800,5530,5530,5530,5530,0
|
|
20230830,180800,36775800,5530,5530,5530,5530,0
|
|
20230830,180700,36775800,5530,5530,5530,5530,0
|
|
20230830,180600,36775800,5530,5530,5530,5530,0
|
|
20230830,180500,36775800,5530,5530,5530,5530,0
|
|
20230830,180400,36775800,5530,5530,5530,5530,0
|
|
20230830,180300,36775800,5530,5530,5530,5530,0
|
|
20230830,180200,36775800,5530,5530,5530,5530,0
|
|
20230830,180100,36775800,5530,5530,5530,5530,0
|
|
20230830,180000,36775800,5530,5530,5530,5530,0
|
|
20230830,175900,36775800,5530,5530,5530,5530,0
|
|
20230830,175800,36775800,5530,5530,5530,5530,0
|
|
20230830,175700,36775800,5530,5530,5530,5530,0
|
|
20230830,175600,36775800,5530,5530,5530,5530,0
|
|
20230830,175500,36775800,5530,5530,5530,5530,0
|
|
20230830,175400,36775800,5530,5530,5530,5530,0
|
|
20230830,175300,36775800,5530,5530,5530,5530,0
|
|
20230830,175200,36775800,5530,5530,5530,5530,0
|
|
20230830,175100,36775800,5530,5530,5530,5530,0
|
|
20230830,175000,36775800,5530,5530,5530,5530,0
|
|
20230830,174900,36775800,5530,5530,5530,5530,0
|
|
20230830,174800,36775800,5530,5530,5530,5530,0
|
|
20230830,174700,36775800,5530,5530,5530,5530,0
|
|
20230830,174600,36775800,5530,5530,5530,5530,0
|
|
20230830,174500,36775800,5530,5530,5530,5530,0
|
|
20230830,174400,36775800,5530,5530,5530,5530,0
|
|
20230830,174300,36775800,5530,5530,5530,5530,301
|
|
20230830,174200,36775800,5530,5530,5530,5530,0
|
|
20230830,174100,36775800,5530,5530,5530,5530,0
|
|
20230830,174000,36775800,5530,5530,5530,5530,0
|
|
20230830,173900,36775800,5530,5530,5530,5530,0
|
|
20230830,173800,36775800,5530,5530,5530,5530,0
|
|
20230830,173700,36775800,5530,5530,5530,5530,0
|
|
20230830,173600,36775800,5530,5530,5530,5530,0
|
|
20230830,173500,36775800,5530,5530,5530,5530,0
|
|
20230830,173400,36775800,5530,5530,5530,5530,0
|
|
20230830,173300,36775800,5530,5530,5530,5530,0
|
|
20230830,173200,36775800,5530,5530,5530,5530,0
|
|
20230830,173100,36775800,5530,5530,5530,5530,0
|
|
20230830,173000,36775800,5530,5530,5530,5530,0
|
|
20230830,172900,36775800,5530,5530,5530,5530,0
|
|
20230830,172800,36775800,5530,5530,5530,5530,0
|
|
20230830,172700,36775800,5530,5530,5530,5530,0
|
|
20230830,172600,36775800,5530,5530,5530,5530,0
|
|
20230830,172500,36775800,5530,5530,5530,5530,0
|
|
20230830,172400,36775800,5530,5530,5530,5530,0
|
|
20230830,172300,36775800,5530,5530,5530,5530,0
|
|
20230830,172200,36775800,5530,5530,5530,5530,0
|
|
20230830,172100,36775800,5530,5530,5530,5530,0
|
|
20230830,172000,36775800,5530,5530,5530,5530,0
|
|
20230830,171900,36775800,5530,5530,5530,5530,0
|
|
20230830,171800,36775800,5530,5530,5530,5530,0
|
|
20230830,171700,36775800,5530,5530,5530,5530,0
|
|
20230830,171600,36775800,5530,5530,5530,5530,0
|
|
20230830,171500,36775800,5530,5530,5530,5530,0
|
|
20230830,171400,36775800,5530,5530,5530,5530,0
|
|
20230830,171300,36775800,5530,5530,5530,5530,301
|
|
20230830,171200,36775800,5530,5530,5530,5530,0
|
|
20230830,171100,36775800,5530,5530,5530,5530,0
|
|
20230830,171000,36775800,5530,5530,5530,5530,0
|
|
20230830,170900,36775800,5530,5530,5530,5530,0
|
|
20230830,170800,36775800,5530,5530,5530,5530,0
|
|
20230830,170700,36775800,5530,5530,5530,5530,0
|
|
20230830,170600,36775800,5530,5530,5530,5530,0
|
|
20230830,170500,36775800,5530,5530,5530,5530,0
|
|
20230830,170400,36775800,5530,5530,5530,5530,0
|
|
20230830,170300,36775800,5530,5530,5530,5530,0
|
|
20230830,170200,36775800,5530,5530,5530,5530,0
|
|
20230830,170100,36775800,5530,5530,5530,5530,0
|
|
20230830,170000,36775800,5530,5530,5530,5530,0
|
|
20230830,165900,36775800,5530,5530,5530,5530,0
|
|
20230830,165800,36775800,5530,5530,5530,5530,0
|
|
20230830,165700,36775800,5530,5530,5530,5530,0
|
|
20230830,165600,36775800,5530,5530,5530,5530,0
|
|
20230830,165500,36775800,5530,5530,5530,5530,0
|
|
20230830,165400,36775800,5530,5530,5530,5530,0
|
|
20230830,165300,36775800,5530,5530,5530,5530,0
|
|
20230830,165200,36775800,5530,5530,5530,5530,0
|
|
20230830,165100,36775800,5530,5530,5530,5530,0
|
|
20230830,165000,36775800,5530,5530,5530,5530,0
|
|
20230830,164900,36775800,5530,5530,5530,5530,0
|
|
20230830,164800,36775800,5530,5530,5530,5530,0
|
|
20230830,164700,36775800,5530,5530,5530,5530,0
|
|
20230830,164600,36775800,5530,5530,5530,5530,0
|
|
20230830,164500,36775800,5530,5530,5530,5530,0
|
|
20230830,164400,36775800,5530,5530,5530,5530,0
|
|
20230830,164300,36775800,5530,5530,5530,5530,301
|
|
20230830,164200,36775800,5530,5530,5530,5530,0
|
|
20230830,164100,36775800,5530,5530,5530,5530,0
|
|
20230830,164000,36775800,5530,5530,5530,5530,0
|
|
20230830,163900,36775800,5530,5530,5530,5530,0
|
|
20230830,163800,36775800,5530,5530,5530,5530,0
|
|
20230830,163700,36775800,5530,5530,5530,5530,0
|
|
20230830,163600,36775800,5530,5530,5530,5530,0
|
|
20230830,163500,36775800,5530,5530,5530,5530,0
|
|
20230830,163400,36775800,5530,5530,5530,5530,0
|
|
20230830,163300,36775800,5530,5530,5530,5530,0
|
|
20230830,163200,36775800,5530,5530,5530,5530,0
|
|
20230830,163100,36775800,5530,5530,5530,5530,0
|
|
20230830,163000,36775800,5530,5530,5530,5530,0
|
|
20230830,162900,36775800,5530,5530,5530,5530,0
|
|
20230830,162800,36775800,5530,5530,5530,5530,0
|
|
20230830,162700,36775800,5530,5530,5530,5530,0
|
|
20230830,162600,36775800,5530,5530,5530,5530,0
|
|
20230830,162500,36775800,5530,5530,5530,5530,0
|
|
20230830,162400,36775800,5530,5530,5530,5530,0
|
|
20230830,162300,36775800,5530,5530,5530,5530,0
|
|
20230830,162200,36775800,5530,5530,5530,5530,0
|
|
20230830,162100,36775800,5530,5530,5530,5530,0
|
|
20230830,162000,36775800,5530,5530,5530,5530,0
|
|
20230830,161900,36775800,5530,5530,5530,5530,0
|
|
20230830,161800,36775800,5530,5530,5530,5530,0
|
|
20230830,161700,36775800,5530,5530,5530,5530,0
|
|
20230830,161600,36775800,5530,5530,5530,5530,0
|
|
20230830,161500,36775800,5530,5530,5530,5530,0
|
|
20230830,161400,36775800,5530,5530,5530,5530,0
|
|
20230830,161300,36775800,5530,5530,5530,5530,301
|
|
20230830,161200,36775800,5530,5530,5530,5530,0
|
|
20230830,161100,36775800,5530,5530,5530,5530,0
|
|
20230830,161000,36775800,5530,5530,5530,5530,0
|
|
20230830,160900,36775800,5530,5530,5530,5530,0
|
|
20230830,160800,36775800,5530,5530,5530,5530,0
|
|
20230830,160700,36775800,5530,5530,5530,5530,0
|
|
20230830,160600,36775800,5530,5530,5530,5530,0
|
|
20230830,160500,36775800,5530,5530,5530,5530,0
|
|
20230830,160400,36775800,5530,5530,5530,5530,0
|
|
20230830,160300,36775800,5530,5530,5530,5530,0
|
|
20230830,160200,36775800,5530,5530,5530,5530,0
|
|
20230830,160100,36775800,5530,5530,5530,5530,0
|
|
20230830,160000,36775800,5530,5530,5530,5530,0
|
|
20230830,155900,36775800,5530,5530,5530,5530,0
|
|
20230830,155800,36775800,5530,5530,5530,5530,0
|
|
20230830,155700,36775800,5530,5530,5530,5530,0
|
|
20230830,155600,36775800,5530,5530,5530,5530,0
|
|
20230830,155500,36775800,5530,5530,5530,5530,0
|
|
20230830,155400,36775800,5530,5530,5530,5530,0
|
|
20230830,155300,36775800,5530,5530,5530,5530,0
|
|
20230830,155200,36775800,5530,5530,5530,5530,0
|
|
20230830,155100,36775800,5530,5530,5530,5530,0
|
|
20230830,155000,36775800,5530,5530,5530,5530,0
|
|
20230830,154900,36775800,5530,5530,5530,5530,0
|
|
20230830,154800,36775800,5530,5530,5530,5530,0
|
|
20230830,154700,36775800,5530,5530,5530,5530,0
|
|
20230830,154600,36775800,5530,5530,5530,5530,0
|
|
20230830,154500,36775800,5530,5530,5530,5530,0
|
|
20230830,154400,36775800,5530,5530,5530,5530,0
|
|
20230830,154300,36775800,5530,5530,5530,5530,301
|
|
20230830,154200,36775800,5530,5530,5530,5530,0
|
|
20230830,154100,36775800,5530,5530,5530,5530,0
|
|
20230830,154000,36775800,5530,5530,5530,5530,0
|
|
20230830,153900,36775800,5530,5530,5530,5530,0
|
|
20230830,153800,36775800,5530,5530,5530,5530,0
|
|
20230830,153700,36775800,5530,5530,5530,5530,0
|
|
20230830,153600,36775800,5530,5530,5530,5530,0
|
|
20230830,153500,36775800,5530,5530,5530,5530,0
|
|
20230830,153400,36775800,5530,5530,5530,5530,0
|
|
20230830,153300,36775800,5530,5530,5530,5530,0
|
|
20230830,153200,36775800,5530,5530,5530,5530,0
|
|
20230830,153100,36775800,5530,5530,5530,5530,0
|
|
20230830,153000,36775800,5530,5530,5530,5530,301
|
|
20230830,152900,35111270,5540,5540,5540,5540,0
|
|
20230830,152800,35111270,5540,5540,5540,5540,0
|
|
20230830,152700,35111270,5540,5540,5540,5540,0
|
|
20230830,152600,35111270,5540,5540,5540,5540,0
|
|
20230830,152500,35111270,5540,5540,5540,5540,0
|
|
20230830,152400,35111270,5540,5540,5540,5540,0
|
|
20230830,152300,35111270,5540,5540,5540,5540,0
|
|
20230830,152200,35111270,5540,5540,5540,5540,0
|
|
20230830,152100,35111270,5540,5540,5540,5540,0
|
|
20230830,152000,35111270,5540,5540,5540,5540,0
|
|
20230830,151900,35111270,5540,5540,5540,5540,3
|
|
20230830,151800,35094650,5530,5530,5530,5530,0
|
|
20230830,151700,35094650,5530,5530,5530,5530,388
|
|
20230830,151600,32949010,5530,5520,5530,5520,274
|
|
20230830,151500,31435480,5500,5500,5500,5500,0
|
|
20230830,151400,31435480,5500,5500,5500,5500,0
|
|
20230830,151300,31435480,5500,5500,5500,5500,0
|
|
20230830,151200,31435480,5500,5500,5500,5500,0
|
|
20230830,151100,31435480,5500,5500,5500,5500,0
|
|
20230830,151000,31435480,5500,5500,5500,5500,0
|
|
20230830,150900,31435480,5500,5500,5500,5500,0
|
|
20230830,150800,31435480,5500,5500,5500,5500,0
|
|
20230830,150700,31435480,5500,5500,5500,5500,0
|
|
20230830,150600,31435480,5500,5500,5500,5500,0
|
|
20230830,150500,31435480,5500,5500,5500,5500,0
|
|
20230830,150400,31435480,5500,5500,5500,5500,0
|
|
20230830,150300,31435480,5500,5500,5500,5500,0
|
|
20230830,150200,31435480,5500,5500,5500,5500,0
|
|
20230830,150100,31435480,5500,5500,5500,5500,0
|
|
20230830,150000,31435480,5500,5500,5500,5500,0
|
|
20230830,145900,31435480,5500,5510,5510,5500,78
|
|
20230830,145800,31006470,5530,5530,5530,5530,0
|
|
20230830,145700,31006470,5530,5530,5530,5530,41
|
|
20230830,145600,30779740,5500,5500,5500,5500,0
|
|
20230830,145500,30779740,5500,5500,5500,5500,0
|
|
20230830,145400,30779740,5500,5500,5500,5500,1
|
|
20230830,145300,30774240,5530,5530,5530,5530,1
|
|
20230830,145200,30768710,5530,5510,5530,5510,183
|
|
20230830,145100,29757680,5510,5510,5510,5510,0
|
|
20230830,145000,29757680,5510,5510,5510,5510,0
|
|
20230830,144900,29757680,5510,5510,5510,5510,0
|
|
20230830,144800,29757680,5510,5510,5510,5510,0
|
|
20230830,144700,29757680,5510,5510,5510,5510,2
|
|
20230830,144600,29746660,5510,5510,5510,5510,0
|
|
20230830,144500,29746660,5510,5510,5510,5510,0
|
|
20230830,144400,29746660,5510,5510,5510,5510,0
|
|
20230830,144300,29746660,5510,5510,5510,5510,0
|
|
20230830,144200,29746660,5510,5510,5510,5510,2
|
|
20230830,144100,29735640,5510,5510,5510,5510,0
|
|
20230830,144000,29735640,5510,5510,5510,5510,0
|
|
20230830,143900,29735640,5510,5510,5510,5510,0
|
|
20230830,143800,29735640,5510,5510,5510,5510,0
|
|
20230830,143700,29735640,5510,5510,5510,5510,0
|
|
20230830,143600,29735640,5510,5510,5510,5510,0
|
|
20230830,143500,29735640,5510,5510,5510,5510,0
|
|
20230830,143400,29735640,5510,5510,5510,5510,0
|
|
20230830,143300,29735640,5510,5510,5510,5510,0
|
|
20230830,143200,29735640,5510,5490,5510,5490,2
|
|
20230830,143100,29724640,5460,5460,5460,5460,0
|
|
20230830,143000,29724640,5460,5460,5460,5460,0
|
|
20230830,142900,29724640,5460,5460,5460,5460,0
|
|
20230830,142800,29724640,5460,5480,5480,5460,134
|
|
20230830,142700,28992010,5470,5470,5470,5470,10
|
|
20230830,142600,28937310,5470,5470,5470,5470,10
|
|
20230830,142500,28882610,5470,5480,5480,5470,274
|
|
20230830,142400,27383800,5480,5480,5480,5480,0
|
|
20230830,142300,27383800,5480,5480,5480,5480,82
|
|
20230830,142200,26934440,5490,5490,5490,5490,0
|
|
20230830,142100,26934440,5490,5510,5510,5490,101
|
|
20230830,142000,26378900,5540,5540,5540,5540,0
|
|
20230830,141900,26378900,5540,5540,5540,5540,0
|
|
20230830,141800,26378900,5540,5540,5540,5540,0
|
|
20230830,141700,26378900,5540,5540,5540,5540,0
|
|
20230830,141600,26378900,5540,5540,5540,5540,0
|
|
20230830,141500,26378900,5540,5540,5540,5540,0
|
|
20230830,141400,26378900,5540,5540,5540,5540,0
|
|
20230830,141300,26378900,5540,5540,5540,5540,1
|
|
20230830,141200,26373360,5520,5520,5520,5520,0
|
|
20230830,141100,26373360,5520,5520,5520,5520,0
|
|
20230830,141000,26373360,5520,5520,5520,5520,3
|
|
20230830,140900,26356800,5520,5520,5520,5520,0
|
|
20230830,140800,26356800,5520,5520,5520,5520,0
|
|
20230830,140700,26356800,5520,5520,5520,5520,0
|
|
20230830,140600,26356800,5520,5520,5520,5520,0
|
|
20230830,140500,26356800,5520,5540,5540,5520,6
|
|
20230830,140400,26323660,5490,5490,5490,5490,0
|
|
20230830,140300,26323660,5490,5490,5490,5490,0
|
|
20230830,140200,26323660,5490,5500,5500,5490,221
|
|
20230830,140100,25110320,5500,5500,5500,5500,0
|
|
20230830,140000,25110320,5500,5500,5500,5500,102
|
|
20230830,135900,24549320,5500,5500,5500,5500,50
|
|
20230830,135800,24274320,5500,5500,5500,5500,1
|
|
20230830,135700,24268820,5510,5510,5510,5510,50
|
|
20230830,135600,23993320,5520,5520,5520,5520,0
|
|
20230830,135500,23993320,5520,5520,5520,5520,72
|
|
20230830,135400,23595880,5540,5540,5540,5540,0
|
|
20230830,135300,23595880,5540,5540,5540,5540,0
|
|
20230830,135200,23595880,5540,5540,5540,5540,0
|
|
20230830,135100,23595880,5540,5520,5540,5520,19
|
|
20230830,135000,23490980,5540,5540,5540,5540,0
|
|
20230830,134900,23490980,5540,5540,5540,5540,0
|
|
20230830,134800,23490980,5540,5540,5540,5540,0
|
|
20230830,134700,23490980,5540,5540,5540,5540,0
|
|
20230830,134600,23490980,5540,5540,5540,5540,1
|
|
20230830,134500,23485440,5520,5520,5520,5520,0
|
|
20230830,134400,23485440,5520,5520,5520,5520,20
|
|
20230830,134300,23375040,5510,5510,5510,5510,0
|
|
20230830,134200,23375040,5510,5510,5510,5510,1
|
|
20230830,134100,23369530,5540,5540,5540,5540,1
|
|
20230830,134000,23363990,5500,5500,5500,5500,0
|
|
20230830,133900,23363990,5500,5500,5500,5500,0
|
|
20230830,133800,23363990,5500,5500,5500,5500,0
|
|
20230830,133700,23363990,5500,5500,5500,5500,0
|
|
20230830,133600,23363990,5500,5500,5500,5500,0
|
|
20230830,133500,23363990,5500,5510,5540,5500,183
|
|
20230830,133400,22353530,5510,5510,5510,5510,0
|
|
20230830,133300,22353530,5510,5510,5510,5510,0
|
|
20230830,133200,22353530,5510,5510,5510,5510,0
|
|
20230830,133100,22353530,5510,5510,5510,5510,0
|
|
20230830,133000,22353530,5510,5510,5510,5510,1
|
|
20230830,132900,22348020,5500,5500,5500,5500,0
|
|
20230830,132800,22348020,5500,5500,5500,5500,0
|
|
20230830,132700,22348020,5500,5500,5500,5500,0
|
|
20230830,132600,22348020,5500,5500,5500,5500,0
|
|
20230830,132500,22348020,5500,5500,5500,5500,25
|
|
20230830,132400,22210520,5510,5510,5510,5510,0
|
|
20230830,132300,22210520,5510,5510,5510,5510,0
|
|
20230830,132200,22210520,5510,5510,5510,5510,0
|
|
20230830,132100,22210520,5510,5510,5510,5510,0
|
|
20230830,132000,22210520,5510,5510,5510,5510,0
|
|
20230830,131900,22210520,5510,5510,5510,5510,0
|
|
20230830,131800,22210520,5510,5510,5510,5510,0
|
|
20230830,131700,22210520,5510,5510,5510,5510,0
|
|
20230830,131600,22210520,5510,5510,5510,5510,0
|
|
20230830,131500,22210520,5510,5510,5510,5510,0
|
|
20230830,131400,22210520,5510,5510,5510,5510,0
|
|
20230830,131300,22210520,5510,5510,5510,5510,0
|
|
20230830,131200,22210520,5510,5510,5510,5510,0
|
|
20230830,131100,22210520,5510,5510,5510,5510,0
|
|
20230830,131000,22210520,5510,5510,5510,5510,0
|
|
20230830,130900,22210520,5510,5510,5510,5510,0
|
|
20230830,130800,22210520,5510,5510,5510,5510,0
|
|
20230830,130700,22210520,5510,5510,5510,5510,0
|
|
20230830,130600,22210520,5510,5510,5510,5510,0
|
|
20230830,130500,22210520,5510,5510,5510,5510,0
|
|
20230830,130400,22210520,5510,5510,5510,5510,0
|
|
20230830,130300,22210520,5510,5510,5510,5510,0
|
|
20230830,130200,22210520,5510,5510,5510,5510,0
|
|
20230830,130100,22210520,5510,5510,5510,5510,0
|
|
20230830,130000,22210520,5510,5510,5510,5510,0
|
|
20230830,125900,22210520,5510,5510,5510,5510,0
|
|
20230830,125800,22210520,5510,5510,5510,5510,0
|
|
20230830,125700,22210520,5510,5510,5510,5510,0
|
|
20230830,125600,22210520,5510,5510,5510,5510,0
|
|
20230830,125500,22210520,5510,5510,5510,5510,0
|
|
20230830,125400,22210520,5510,5510,5510,5510,0
|
|
20230830,125300,22210520,5510,5510,5510,5510,0
|
|
20230830,125200,22210520,5510,5510,5510,5510,0
|
|
20230830,125100,22210520,5510,5510,5510,5510,0
|
|
20230830,125000,22210520,5510,5510,5510,5510,0
|
|
20230830,124900,22210520,5510,5510,5510,5510,1
|
|
20230830,124800,22205010,5480,5480,5480,5480,0
|
|
20230830,124700,22205010,5480,5480,5480,5480,0
|
|
20230830,124600,22205010,5480,5480,5480,5480,30
|
|
20230830,124500,22040610,5490,5490,5490,5490,0
|
|
20230830,124400,22040610,5490,5490,5490,5490,0
|
|
20230830,124300,22040610,5490,5490,5490,5490,0
|
|
20230830,124200,22040610,5490,5490,5490,5490,16
|
|
20230830,124100,21952770,5490,5490,5490,5490,0
|
|
20230830,124000,21952770,5490,5490,5490,5490,0
|
|
20230830,123900,21952770,5490,5490,5490,5490,1
|
|
20230830,123800,21947280,5490,5490,5490,5490,0
|
|
20230830,123700,21947280,5490,5490,5490,5490,0
|
|
20230830,123600,21947280,5490,5490,5490,5490,1
|
|
20230830,123500,21941790,5490,5490,5490,5490,0
|
|
20230830,123400,21941790,5490,5490,5490,5490,82
|
|
20230830,123300,21491610,5490,5490,5490,5490,0
|
|
20230830,123200,21491610,5490,5490,5490,5490,0
|
|
20230830,123100,21491610,5490,5490,5490,5490,0
|
|
20230830,123000,21491610,5490,5490,5490,5490,0
|
|
20230830,122900,21491610,5490,5490,5490,5490,0
|
|
20230830,122800,21491610,5490,5490,5490,5490,0
|
|
20230830,122700,21491610,5490,5490,5490,5490,0
|
|
20230830,122600,21491610,5490,5490,5490,5490,0
|
|
20230830,122500,21491610,5490,5490,5490,5490,0
|
|
20230830,122400,21491610,5490,5490,5490,5490,0
|
|
20230830,122300,21491610,5490,5490,5490,5490,0
|
|
20230830,122200,21491610,5490,5490,5490,5490,0
|
|
20230830,122100,21491610,5490,5490,5490,5490,0
|
|
20230830,122000,21491610,5490,5490,5490,5490,13
|
|
20230830,121900,21420240,5490,5490,5490,5490,0
|
|
20230830,121800,21420240,5490,5500,5500,5490,100
|
|
20230830,121700,20870870,5500,5500,5500,5500,100
|
|
20230830,121600,20320870,5500,5500,5500,5500,0
|
|
20230830,121500,20320870,5500,5500,5500,5500,0
|
|
20230830,121400,20320870,5500,5500,5500,5500,0
|
|
20230830,121300,20320870,5500,5500,5500,5500,0
|
|
20230830,121200,20320870,5500,5500,5500,5500,0
|
|
20230830,121100,20320870,5500,5500,5500,5500,0
|
|
20230830,121000,20320870,5500,5500,5500,5500,0
|
|
20230830,120900,20320870,5500,5500,5500,5500,0
|
|
20230830,120800,20320870,5500,5500,5500,5500,0
|
|
20230830,120700,20320870,5500,5500,5500,5500,0
|
|
20230830,120600,20320870,5500,5500,5500,5500,0
|
|
20230830,120500,20320870,5500,5500,5500,5500,0
|
|
20230830,120400,20320870,5500,5500,5500,5500,0
|
|
20230830,120300,20320870,5500,5500,5500,5500,0
|
|
20230830,120200,20320870,5500,5500,5500,5500,0
|
|
20230830,120100,20320870,5500,5500,5500,5500,0
|
|
20230830,120000,20320870,5500,5500,5500,5500,0
|
|
20230830,115900,20320870,5500,5500,5500,5500,0
|
|
20230830,115800,20320870,5500,5500,5500,5500,0
|
|
20230830,115700,20320870,5500,5500,5500,5500,0
|
|
20230830,115600,20320870,5500,5500,5500,5500,0
|
|
20230830,115500,20320870,5500,5500,5500,5500,98
|
|
20230830,115400,19781870,5500,5500,5500,5500,0
|
|
20230830,115300,19781870,5500,5500,5500,5500,0
|
|
20230830,115200,19781870,5500,5500,5500,5500,0
|
|
20230830,115100,19781870,5500,5500,5500,5500,0
|
|
20230830,115000,19781870,5500,5500,5500,5500,0
|
|
20230830,114900,19781870,5500,5500,5500,5500,0
|
|
20230830,114800,19781870,5500,5500,5500,5500,0
|
|
20230830,114700,19781870,5500,5500,5500,5500,0
|
|
20230830,114600,19781870,5500,5500,5500,5500,0
|
|
20230830,114500,19781870,5500,5500,5500,5500,0
|
|
20230830,114400,19781870,5500,5500,5500,5500,0
|
|
20230830,114300,19781870,5500,5510,5510,5500,349
|
|
20230830,114200,17862340,5530,5530,5530,5530,0
|
|
20230830,114100,17862340,5530,5530,5530,5530,50
|
|
20230830,114000,17585840,5530,5530,5530,5530,0
|
|
20230830,113900,17585840,5530,5530,5530,5530,0
|
|
20230830,113800,17585840,5530,5530,5530,5530,0
|
|
20230830,113700,17585840,5530,5530,5530,5530,0
|
|
20230830,113600,17585840,5530,5530,5530,5530,0
|
|
20230830,113500,17585840,5530,5530,5530,5530,0
|
|
20230830,113400,17585840,5530,5530,5530,5530,0
|
|
20230830,113300,17585840,5530,5530,5530,5530,1
|
|
20230830,113200,17580310,5530,5530,5530,5530,27
|
|
20230830,113100,17431000,5540,5540,5540,5540,0
|
|
20230830,113000,17431000,5540,5540,5540,5540,0
|
|
20230830,112900,17431000,5540,5540,5540,5540,0
|
|
20230830,112800,17431000,5540,5540,5540,5540,0
|
|
20230830,112700,17431000,5540,5540,5540,5540,18
|
|
20230830,112600,17331280,5530,5530,5530,5530,0
|
|
20230830,112500,17331280,5530,5530,5530,5530,0
|
|
20230830,112400,17331280,5530,5530,5530,5530,0
|
|
20230830,112300,17331280,5530,5530,5530,5530,0
|
|
20230830,112200,17331280,5530,5530,5530,5530,0
|
|
20230830,112100,17331280,5530,5530,5530,5530,5
|
|
20230830,112000,17303630,5540,5540,5540,5540,0
|
|
20230830,111900,17303630,5540,5540,5540,5540,0
|
|
20230830,111800,17303630,5540,5530,5540,5530,18
|
|
20230830,111700,17203920,5540,5540,5540,5540,0
|
|
20230830,111600,17203920,5540,5540,5540,5540,0
|
|
20230830,111500,17203920,5540,5540,5540,5540,0
|
|
20230830,111400,17203920,5540,5540,5540,5540,0
|
|
20230830,111300,17203920,5540,5540,5540,5540,1
|
|
20230830,111200,17198380,5510,5510,5510,5510,21
|
|
20230830,111100,17082670,5510,5510,5510,5510,0
|
|
20230830,111000,17082670,5510,5510,5510,5510,334
|
|
20230830,110900,15242330,5520,5520,5520,5520,0
|
|
20230830,110800,15242330,5520,5520,5520,5520,0
|
|
20230830,110700,15242330,5520,5520,5520,5520,45
|
|
20230830,110600,14993930,5520,5530,5530,5520,83
|
|
20230830,110500,14534990,5540,5540,5540,5540,0
|
|
20230830,110400,14534990,5540,5540,5540,5540,0
|
|
20230830,110300,14534990,5540,5540,5540,5540,0
|
|
20230830,110200,14534990,5540,5540,5540,5540,0
|
|
20230830,110100,14534990,5540,5540,5540,5540,0
|
|
20230830,110000,14534990,5540,5540,5540,5540,0
|
|
20230830,105900,14534990,5540,5540,5540,5540,0
|
|
20230830,105800,14534990,5540,5540,5540,5540,10
|
|
20230830,105700,14479590,5540,5540,5540,5540,0
|
|
20230830,105600,14479590,5540,5540,5540,5540,0
|
|
20230830,105500,14479590,5540,5540,5540,5540,0
|
|
20230830,105400,14479590,5540,5540,5540,5540,0
|
|
20230830,105300,14479590,5540,5540,5540,5540,0
|
|
20230830,105200,14479590,5540,5540,5540,5540,0
|
|
20230830,105100,14479590,5540,5540,5540,5540,0
|
|
20230830,105000,14479590,5540,5540,5540,5540,0
|
|
20230830,104900,14479590,5540,5540,5540,5540,0
|
|
20230830,104800,14479590,5540,5540,5540,5540,7
|
|
20230830,104700,14440810,5540,5540,5540,5540,1
|
|
20230830,104600,14435270,5540,5540,5540,5540,0
|
|
20230830,104500,14435270,5540,5540,5540,5540,4
|
|
20230830,104400,14413110,5540,5540,5540,5540,6
|
|
20230830,104300,14379870,5540,5540,5540,5540,0
|
|
20230830,104200,14379870,5540,5540,5540,5540,0
|
|
20230830,104100,14379870,5540,5540,5540,5540,0
|
|
20230830,104000,14379870,5540,5540,5540,5540,0
|
|
20230830,103900,14379870,5540,5540,5540,5540,7
|
|
20230830,103800,14341090,5540,5540,5540,5540,0
|
|
20230830,103700,14341090,5540,5540,5540,5540,0
|
|
20230830,103600,14341090,5540,5540,5540,5540,0
|
|
20230830,103500,14341090,5540,5540,5540,5540,0
|
|
20230830,103400,14341090,5540,5540,5540,5540,2
|
|
20230830,103300,14330010,5540,5540,5540,5540,8
|
|
20230830,103200,14285690,5530,5530,5530,5530,0
|
|
20230830,103100,14285690,5530,5530,5530,5530,0
|
|
20230830,103000,14285690,5530,5530,5530,5530,0
|
|
20230830,102900,14285690,5530,5530,5530,5530,0
|
|
20230830,102800,14285690,5530,5530,5530,5530,0
|
|
20230830,102700,14285690,5530,5530,5530,5530,0
|
|
20230830,102600,14285690,5530,5530,5530,5530,0
|
|
20230830,102500,14285690,5530,5530,5530,5530,0
|
|
20230830,102400,14285690,5530,5530,5530,5530,0
|
|
20230830,102300,14285690,5530,5530,5530,5530,0
|
|
20230830,102200,14285690,5530,5530,5530,5530,0
|
|
20230830,102100,14285690,5530,5530,5530,5530,0
|
|
20230830,102000,14285690,5530,5530,5530,5530,0
|
|
20230830,101900,14285690,5530,5530,5530,5530,63
|
|
20230830,101800,13937300,5530,5530,5530,5530,166
|
|
20230830,101700,13019320,5530,5530,5530,5530,0
|
|
20230830,101600,13019320,5530,5530,5530,5530,0
|
|
20230830,101500,13019320,5530,5530,5530,5530,1
|
|
20230830,101400,13013790,5530,5530,5530,5530,0
|
|
20230830,101300,13013790,5530,5530,5530,5530,0
|
|
20230830,101200,13013790,5530,5530,5530,5530,0
|
|
20230830,101100,13013790,5530,5530,5530,5530,2
|
|
20230830,101000,13002730,5520,5520,5520,5520,0
|
|
20230830,100900,13002730,5520,5520,5520,5520,48
|
|
20230830,100800,12737770,5520,5520,5520,5520,0
|
|
20230830,100700,12737770,5520,5520,5520,5520,0
|
|
20230830,100600,12737770,5520,5520,5520,5520,0
|
|
20230830,100500,12737770,5520,5520,5520,5520,0
|
|
20230830,100400,12737770,5520,5520,5520,5520,0
|
|
20230830,100300,12737770,5520,5520,5520,5520,0
|
|
20230830,100200,12737770,5520,5520,5520,5520,0
|
|
20230830,100100,12737770,5520,5520,5520,5520,0
|
|
20230830,100000,12737770,5520,5520,5520,5520,0
|
|
20230830,095900,12737770,5520,5520,5520,5520,0
|
|
20230830,095800,12737770,5520,5520,5520,5520,0
|
|
20230830,095700,12737770,5520,5520,5520,5520,0
|
|
20230830,095600,12737770,5520,5520,5520,5520,0
|
|
20230830,095500,12737770,5520,5520,5520,5520,0
|
|
20230830,095400,12737770,5520,5520,5520,5520,30
|
|
20230830,095300,12572170,5550,5550,5550,5550,0
|
|
20230830,095200,12572170,5550,5550,5550,5550,180
|
|
20230830,095100,11573170,5550,5550,5550,5550,0
|
|
20230830,095000,11573170,5550,5550,5550,5550,0
|
|
20230830,094900,11573170,5550,5550,5550,5550,0
|
|
20230830,094800,11573170,5550,5550,5550,5550,10
|
|
20230830,094700,11517670,5550,5550,5550,5550,0
|
|
20230830,094600,11517670,5550,5550,5550,5550,0
|
|
20230830,094500,11517670,5550,5550,5550,5550,0
|
|
20230830,094400,11517670,5550,5550,5550,5550,0
|
|
20230830,094300,11517670,5550,5550,5550,5550,0
|
|
20230830,094200,11517670,5550,5550,5550,5550,0
|
|
20230830,094100,11517670,5550,5540,5550,5540,2
|
|
20230830,094000,11506580,5520,5520,5520,5520,0
|
|
20230830,093900,11506580,5520,5540,5550,5520,204
|
|
20230830,093800,10375220,5540,5540,5540,5540,0
|
|
20230830,093700,10375220,5540,5540,5540,5540,5
|
|
20230830,093600,10347520,5540,5540,5540,5540,0
|
|
20230830,093500,10347520,5540,5540,5540,5540,10
|
|
20230830,093400,10292120,5540,5540,5540,5540,0
|
|
20230830,093300,10292120,5540,5540,5540,5540,0
|
|
20230830,093200,10292120,5540,5540,5540,5540,0
|
|
20230830,093100,10292120,5540,5540,5540,5540,1
|
|
20230830,093000,10286580,5510,5510,5510,5510,0
|
|
20230830,092900,10286580,5510,5510,5510,5510,0
|
|
20230830,092800,10286580,5510,5510,5510,5510,0
|
|
20230830,092700,10286580,5510,5510,5510,5510,0
|
|
20230830,092600,10286580,5510,5510,5510,5510,0
|
|
20230830,092500,10286580,5510,5510,5510,5510,0
|
|
20230830,092400,10286580,5510,5510,5510,5510,0
|
|
20230830,092300,10286580,5510,5510,5510,5510,1
|
|
20230830,092200,10281070,5510,5510,5510,5510,0
|
|
20230830,092100,10281070,5510,5510,5510,5510,0
|
|
20230830,092000,10281070,5510,5510,5510,5510,0
|
|
20230830,091900,10281070,5510,5510,5510,5510,0
|
|
20230830,091800,10281070,5510,5510,5510,5510,200
|
|
20230830,091700,9179070,5510,5510,5510,5510,1000
|
|
20230830,091600,3669070,5510,5520,5520,5510,400
|
|
20230830,091500,1464750,5510,5510,5510,5510,0
|
|
20230830,091400,1464750,5510,5510,5510,5510,1
|
|
20230830,091300,1459240,5550,5550,5550,5550,0
|
|
20230830,091200,1459240,5550,5550,5550,5550,0
|
|
20230830,091100,1459240,5550,5550,5550,5550,0
|
|
20230830,091000,1459240,5550,5550,5550,5550,0
|
|
20230830,090900,1459240,5550,5540,5550,5540,222
|
|
20230830,090800,227340,5540,5540,5540,5540,0
|
|
20230830,090700,227340,5540,5540,5540,5540,1
|
|
20230830,090600,221800,5540,5540,5540,5540,20
|
|
20230830,090500,111000,5550,5550,5550,5550,0
|
|
20230830,090400,111000,5550,5550,5550,5550,0
|
|
20230830,090300,111000,5550,5550,5550,5550,0
|
|
20230830,090200,111000,5550,5550,5550,5550,0
|
|
20230830,090100,111000,5550,5550,5550,5550,0
|
|
20230830,090000,111000,5550,5550,5550,5550,20
|