654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195100,143415910,5020,5020,5020,5020,1200
|
|
20230829,195000,143415910,5020,5020,5020,5020,0
|
|
20230829,194900,143415910,5020,5020,5020,5020,0
|
|
20230829,194800,143415910,5020,5020,5020,5020,0
|
|
20230829,194700,143415910,5020,5020,5020,5020,0
|
|
20230829,194600,143415910,5020,5020,5020,5020,0
|
|
20230829,194500,143415910,5020,5020,5020,5020,0
|
|
20230829,194400,143415910,5020,5020,5020,5020,0
|
|
20230829,194300,143415910,5020,5020,5020,5020,0
|
|
20230829,194200,143415910,5020,5020,5020,5020,0
|
|
20230829,194100,143415910,5020,5020,5020,5020,0
|
|
20230829,194000,143415910,5020,5020,5020,5020,0
|
|
20230829,193900,143415910,5020,5020,5020,5020,0
|
|
20230829,193800,143415910,5020,5020,5020,5020,0
|
|
20230829,193700,143415910,5020,5020,5020,5020,0
|
|
20230829,193600,143415910,5020,5020,5020,5020,0
|
|
20230829,193500,143415910,5020,5020,5020,5020,0
|
|
20230829,193400,143415910,5020,5020,5020,5020,0
|
|
20230829,193300,143415910,5020,5020,5020,5020,0
|
|
20230829,193200,143415910,5020,5020,5020,5020,0
|
|
20230829,193100,143415910,5020,5020,5020,5020,0
|
|
20230829,193000,143415910,5020,5020,5020,5020,0
|
|
20230829,192900,143415910,5020,5020,5020,5020,0
|
|
20230829,192800,143415910,5020,5020,5020,5020,0
|
|
20230829,192700,143415910,5020,5020,5020,5020,0
|
|
20230829,192600,143415910,5020,5020,5020,5020,0
|
|
20230829,192500,143415910,5020,5020,5020,5020,0
|
|
20230829,192400,143415910,5020,5020,5020,5020,0
|
|
20230829,192300,143415910,5020,5020,5020,5020,0
|
|
20230829,192200,143415910,5020,5020,5020,5020,0
|
|
20230829,192100,143415910,5020,5020,5020,5020,1200
|
|
20230829,192000,143415910,5020,5020,5020,5020,0
|
|
20230829,191900,143415910,5020,5020,5020,5020,0
|
|
20230829,191800,143415910,5020,5020,5020,5020,0
|
|
20230829,191700,143415910,5020,5020,5020,5020,0
|
|
20230829,191600,143415910,5020,5020,5020,5020,0
|
|
20230829,191500,143415910,5020,5020,5020,5020,0
|
|
20230829,191400,143415910,5020,5020,5020,5020,0
|
|
20230829,191300,143415910,5020,5020,5020,5020,0
|
|
20230829,191200,143415910,5020,5020,5020,5020,0
|
|
20230829,191100,143415910,5020,5020,5020,5020,0
|
|
20230829,191000,143415910,5020,5020,5020,5020,0
|
|
20230829,190900,143415910,5020,5020,5020,5020,0
|
|
20230829,190800,143415910,5020,5020,5020,5020,0
|
|
20230829,190700,143415910,5020,5020,5020,5020,0
|
|
20230829,190600,143415910,5020,5020,5020,5020,0
|
|
20230829,190500,143415910,5020,5020,5020,5020,0
|
|
20230829,190400,143415910,5020,5020,5020,5020,0
|
|
20230829,190300,143415910,5020,5020,5020,5020,0
|
|
20230829,190200,143415910,5020,5020,5020,5020,0
|
|
20230829,190100,143415910,5020,5020,5020,5020,0
|
|
20230829,190000,143415910,5020,5020,5020,5020,0
|
|
20230829,185900,143415910,5020,5020,5020,5020,0
|
|
20230829,185800,143415910,5020,5020,5020,5020,0
|
|
20230829,185700,143415910,5020,5020,5020,5020,0
|
|
20230829,185600,143415910,5020,5020,5020,5020,0
|
|
20230829,185500,143415910,5020,5020,5020,5020,0
|
|
20230829,185400,143415910,5020,5020,5020,5020,0
|
|
20230829,185300,143415910,5020,5020,5020,5020,0
|
|
20230829,185200,143415910,5020,5020,5020,5020,0
|
|
20230829,185100,143415910,5020,5020,5020,5020,1200
|
|
20230829,185000,143415910,5020,5020,5020,5020,0
|
|
20230829,184900,143415910,5020,5020,5020,5020,0
|
|
20230829,184800,143415910,5020,5020,5020,5020,0
|
|
20230829,184700,143415910,5020,5020,5020,5020,0
|
|
20230829,184600,143415910,5020,5020,5020,5020,0
|
|
20230829,184500,143415910,5020,5020,5020,5020,0
|
|
20230829,184400,143415910,5020,5020,5020,5020,0
|
|
20230829,184300,143415910,5020,5020,5020,5020,0
|
|
20230829,184200,143415910,5020,5020,5020,5020,0
|
|
20230829,184100,143415910,5020,5020,5020,5020,0
|
|
20230829,184000,143415910,5020,5020,5020,5020,0
|
|
20230829,183900,143415910,5020,5020,5020,5020,0
|
|
20230829,183800,143415910,5020,5020,5020,5020,0
|
|
20230829,183700,143415910,5020,5020,5020,5020,0
|
|
20230829,183600,143415910,5020,5020,5020,5020,0
|
|
20230829,183500,143415910,5020,5020,5020,5020,0
|
|
20230829,183400,143415910,5020,5020,5020,5020,0
|
|
20230829,183300,143415910,5020,5020,5020,5020,0
|
|
20230829,183200,143415910,5020,5020,5020,5020,0
|
|
20230829,183100,143415910,5020,5020,5020,5020,0
|
|
20230829,183000,143415910,5020,5020,5020,5020,0
|
|
20230829,182900,143415910,5020,5020,5020,5020,0
|
|
20230829,182800,143415910,5020,5020,5020,5020,0
|
|
20230829,182700,143415910,5020,5020,5020,5020,0
|
|
20230829,182600,143415910,5020,5020,5020,5020,0
|
|
20230829,182500,143415910,5020,5020,5020,5020,0
|
|
20230829,182400,143415910,5020,5020,5020,5020,0
|
|
20230829,182300,143415910,5020,5020,5020,5020,0
|
|
20230829,182200,143415910,5020,5020,5020,5020,0
|
|
20230829,182100,143415910,5020,5020,5020,5020,1200
|
|
20230829,182000,143415910,5020,5020,5020,5020,0
|
|
20230829,181900,143415910,5020,5020,5020,5020,0
|
|
20230829,181800,143415910,5020,5020,5020,5020,0
|
|
20230829,181700,143415910,5020,5020,5020,5020,0
|
|
20230829,181600,143415910,5020,5020,5020,5020,0
|
|
20230829,181500,143415910,5020,5020,5020,5020,0
|
|
20230829,181400,143415910,5020,5020,5020,5020,0
|
|
20230829,181300,143415910,5020,5020,5020,5020,0
|
|
20230829,181200,143415910,5020,5020,5020,5020,0
|
|
20230829,181100,143415910,5020,5020,5020,5020,0
|
|
20230829,181000,143415910,5020,5020,5020,5020,0
|
|
20230829,180900,143415910,5020,5020,5020,5020,0
|
|
20230829,180800,143415910,5020,5020,5020,5020,0
|
|
20230829,180700,143415910,5020,5020,5020,5020,0
|
|
20230829,180600,143415910,5020,5020,5020,5020,0
|
|
20230829,180500,143415910,5020,5020,5020,5020,0
|
|
20230829,180400,143415910,5020,5020,5020,5020,0
|
|
20230829,180300,143415910,5020,5020,5020,5020,0
|
|
20230829,180200,143415910,5020,5020,5020,5020,0
|
|
20230829,180100,143415910,5020,5020,5020,5020,0
|
|
20230829,180000,143415910,5020,5020,5020,5020,0
|
|
20230829,175900,143415910,5020,5020,5020,5020,0
|
|
20230829,175800,143415910,5020,5020,5020,5020,0
|
|
20230829,175700,143415910,5020,5020,5020,5020,0
|
|
20230829,175600,143415910,5020,5020,5020,5020,0
|
|
20230829,175500,143415910,5020,5020,5020,5020,0
|
|
20230829,175400,143415910,5020,5020,5020,5020,0
|
|
20230829,175300,143415910,5020,5020,5020,5020,0
|
|
20230829,175200,143415910,5020,5020,5020,5020,0
|
|
20230829,175100,143415910,5020,5020,5020,5020,1200
|
|
20230829,175000,143415910,5020,5020,5020,5020,0
|
|
20230829,174900,143415910,5020,5020,5020,5020,0
|
|
20230829,174800,143415910,5020,5020,5020,5020,0
|
|
20230829,174700,143415910,5020,5020,5020,5020,0
|
|
20230829,174600,143415910,5020,5020,5020,5020,0
|
|
20230829,174500,143415910,5020,5020,5020,5020,0
|
|
20230829,174400,143415910,5020,5020,5020,5020,0
|
|
20230829,174300,143415910,5020,5020,5020,5020,0
|
|
20230829,174200,143415910,5020,5020,5020,5020,0
|
|
20230829,174100,143415910,5020,5020,5020,5020,0
|
|
20230829,174000,143415910,5020,5020,5020,5020,0
|
|
20230829,173900,143415910,5020,5020,5020,5020,0
|
|
20230829,173800,143415910,5020,5020,5020,5020,0
|
|
20230829,173700,143415910,5020,5020,5020,5020,0
|
|
20230829,173600,143415910,5020,5020,5020,5020,0
|
|
20230829,173500,143415910,5020,5020,5020,5020,0
|
|
20230829,173400,143415910,5020,5020,5020,5020,0
|
|
20230829,173300,143415910,5020,5020,5020,5020,0
|
|
20230829,173200,143415910,5020,5020,5020,5020,0
|
|
20230829,173100,143415910,5020,5020,5020,5020,0
|
|
20230829,173000,143415910,5020,5020,5020,5020,0
|
|
20230829,172900,143415910,5020,5020,5020,5020,0
|
|
20230829,172800,143415910,5020,5020,5020,5020,0
|
|
20230829,172700,143415910,5020,5020,5020,5020,0
|
|
20230829,172600,143415910,5020,5020,5020,5020,0
|
|
20230829,172500,143415910,5020,5020,5020,5020,0
|
|
20230829,172400,143415910,5020,5020,5020,5020,0
|
|
20230829,172300,143415910,5020,5020,5020,5020,0
|
|
20230829,172200,143415910,5020,5020,5020,5020,0
|
|
20230829,172100,143415910,5020,5020,5020,5020,1200
|
|
20230829,172000,143415910,5020,5020,5020,5020,0
|
|
20230829,171900,143415910,5020,5020,5020,5020,0
|
|
20230829,171800,143415910,5020,5020,5020,5020,0
|
|
20230829,171700,143415910,5020,5020,5020,5020,0
|
|
20230829,171600,143415910,5020,5020,5020,5020,0
|
|
20230829,171500,143415910,5020,5020,5020,5020,0
|
|
20230829,171400,143415910,5020,5020,5020,5020,0
|
|
20230829,171300,143415910,5020,5020,5020,5020,0
|
|
20230829,171200,143415910,5020,5020,5020,5020,0
|
|
20230829,171100,143415910,5020,5020,5020,5020,0
|
|
20230829,171000,143415910,5020,5020,5020,5020,0
|
|
20230829,170900,143415910,5020,5020,5020,5020,0
|
|
20230829,170800,143415910,5020,5020,5020,5020,0
|
|
20230829,170700,143415910,5020,5020,5020,5020,0
|
|
20230829,170600,143415910,5020,5020,5020,5020,0
|
|
20230829,170500,143415910,5020,5020,5020,5020,0
|
|
20230829,170400,143415910,5020,5020,5020,5020,0
|
|
20230829,170300,143415910,5020,5020,5020,5020,0
|
|
20230829,170200,143415910,5020,5020,5020,5020,0
|
|
20230829,170100,143415910,5020,5020,5020,5020,0
|
|
20230829,170000,143415910,5020,5020,5020,5020,0
|
|
20230829,165900,143415910,5020,5020,5020,5020,0
|
|
20230829,165800,143415910,5020,5020,5020,5020,0
|
|
20230829,165700,143415910,5020,5020,5020,5020,0
|
|
20230829,165600,143415910,5020,5020,5020,5020,0
|
|
20230829,165500,143415910,5020,5020,5020,5020,0
|
|
20230829,165400,143415910,5020,5020,5020,5020,0
|
|
20230829,165300,143415910,5020,5020,5020,5020,0
|
|
20230829,165200,143415910,5020,5020,5020,5020,0
|
|
20230829,165100,143415910,5020,5020,5020,5020,1200
|
|
20230829,165000,143415910,5020,5020,5020,5020,0
|
|
20230829,164900,143415910,5020,5020,5020,5020,0
|
|
20230829,164800,143415910,5020,5020,5020,5020,0
|
|
20230829,164700,143415910,5020,5020,5020,5020,0
|
|
20230829,164600,143415910,5020,5020,5020,5020,0
|
|
20230829,164500,143415910,5020,5020,5020,5020,0
|
|
20230829,164400,143415910,5020,5020,5020,5020,0
|
|
20230829,164300,143415910,5020,5020,5020,5020,0
|
|
20230829,164200,143415910,5020,5020,5020,5020,0
|
|
20230829,164100,143415910,5020,5020,5020,5020,0
|
|
20230829,164000,143415910,5020,5020,5020,5020,0
|
|
20230829,163900,143415910,5020,5020,5020,5020,0
|
|
20230829,163800,143415910,5020,5020,5020,5020,0
|
|
20230829,163700,143415910,5020,5020,5020,5020,0
|
|
20230829,163600,143415910,5020,5020,5020,5020,0
|
|
20230829,163500,143415910,5020,5020,5020,5020,0
|
|
20230829,163400,143415910,5020,5020,5020,5020,0
|
|
20230829,163300,143415910,5020,5020,5020,5020,0
|
|
20230829,163200,143415910,5020,5020,5020,5020,0
|
|
20230829,163100,143415910,5020,5020,5020,5020,0
|
|
20230829,163000,143415910,5020,5020,5020,5020,0
|
|
20230829,162900,143415910,5020,5020,5020,5020,0
|
|
20230829,162800,143415910,5020,5020,5020,5020,0
|
|
20230829,162700,143415910,5020,5020,5020,5020,0
|
|
20230829,162600,143415910,5020,5020,5020,5020,0
|
|
20230829,162500,143415910,5020,5020,5020,5020,0
|
|
20230829,162400,143415910,5020,5020,5020,5020,0
|
|
20230829,162300,143415910,5020,5020,5020,5020,0
|
|
20230829,162200,143415910,5020,5020,5020,5020,0
|
|
20230829,162100,143415910,5020,5020,5020,5020,1200
|
|
20230829,162000,143415910,5020,5020,5020,5020,0
|
|
20230829,161900,143415910,5020,5020,5020,5020,0
|
|
20230829,161800,143415910,5020,5020,5020,5020,0
|
|
20230829,161700,143415910,5020,5020,5020,5020,0
|
|
20230829,161600,143415910,5020,5020,5020,5020,0
|
|
20230829,161500,143415910,5020,5020,5020,5020,0
|
|
20230829,161400,143415910,5020,5020,5020,5020,0
|
|
20230829,161300,143415910,5020,5020,5020,5020,0
|
|
20230829,161200,143415910,5020,5020,5020,5020,0
|
|
20230829,161100,143415910,5020,5020,5020,5020,0
|
|
20230829,161000,143415910,5020,5020,5020,5020,0
|
|
20230829,160900,143415910,5020,5020,5020,5020,0
|
|
20230829,160800,143415910,5020,5020,5020,5020,0
|
|
20230829,160700,143415910,5020,5020,5020,5020,0
|
|
20230829,160600,143415910,5020,5020,5020,5020,0
|
|
20230829,160500,143415910,5020,5020,5020,5020,0
|
|
20230829,160400,143415910,5020,5020,5020,5020,0
|
|
20230829,160300,143415910,5020,5020,5020,5020,0
|
|
20230829,160200,143415910,5020,5020,5020,5020,0
|
|
20230829,160100,143415910,5020,5020,5020,5020,0
|
|
20230829,160000,143415910,5020,5020,5020,5020,0
|
|
20230829,155900,143415910,5020,5020,5020,5020,0
|
|
20230829,155800,143415910,5020,5020,5020,5020,0
|
|
20230829,155700,143415910,5020,5020,5020,5020,0
|
|
20230829,155600,143415910,5020,5020,5020,5020,0
|
|
20230829,155500,143415910,5020,5020,5020,5020,0
|
|
20230829,155400,143415910,5020,5020,5020,5020,0
|
|
20230829,155300,143415910,5020,5020,5020,5020,0
|
|
20230829,155200,143415910,5020,5020,5020,5020,0
|
|
20230829,155100,143415910,5020,5020,5020,5020,1200
|
|
20230829,155000,143415910,5020,5020,5020,5020,0
|
|
20230829,154900,143415910,5020,5020,5020,5020,0
|
|
20230829,154800,143415910,5020,5020,5020,5020,0
|
|
20230829,154700,143415910,5020,5020,5020,5020,0
|
|
20230829,154600,143415910,5020,5020,5020,5020,0
|
|
20230829,154500,143415910,5020,5020,5020,5020,0
|
|
20230829,154400,143415910,5020,5020,5020,5020,0
|
|
20230829,154300,143415910,5020,5020,5020,5020,0
|
|
20230829,154200,143415910,5020,5020,5020,5020,0
|
|
20230829,154100,143415910,5020,5020,5020,5020,0
|
|
20230829,154000,143415910,5020,5020,5020,5020,0
|
|
20230829,153900,143415910,5020,5020,5020,5020,0
|
|
20230829,153800,143415910,5020,5020,5020,5020,0
|
|
20230829,153700,143415910,5020,5020,5020,5020,0
|
|
20230829,153600,143415910,5020,5020,5020,5020,0
|
|
20230829,153500,143415910,5020,5020,5020,5020,0
|
|
20230829,153400,143415910,5020,5020,5020,5020,0
|
|
20230829,153300,143415910,5020,5020,5020,5020,0
|
|
20230829,153200,143415910,5020,5020,5020,5020,0
|
|
20230829,153100,143415910,5020,5020,5020,5020,0
|
|
20230829,153000,143415910,5020,5020,5020,5020,1200
|
|
20230829,152900,137391910,5040,5040,5040,5040,0
|
|
20230829,152800,137391910,5040,5040,5040,5040,0
|
|
20230829,152700,137391910,5040,5040,5040,5040,0
|
|
20230829,152600,137391910,5040,5040,5040,5040,0
|
|
20230829,152500,137391910,5040,5040,5040,5040,0
|
|
20230829,152400,137391910,5040,5040,5040,5040,0
|
|
20230829,152300,137391910,5040,5040,5040,5040,0
|
|
20230829,152200,137391910,5040,5040,5040,5040,0
|
|
20230829,152100,137391910,5040,5040,5040,5040,0
|
|
20230829,152000,137391910,5040,5040,5040,5040,0
|
|
20230829,151900,137391910,5040,5030,5040,5030,2644
|
|
20230829,151800,124080590,5030,5030,5030,5030,0
|
|
20230829,151700,124080590,5030,5020,5030,5020,12
|
|
20230829,151600,124020340,5020,5030,5030,5020,303
|
|
20230829,151500,122499180,5040,5040,5040,5040,0
|
|
20230829,151400,122499180,5040,5040,5040,5040,10
|
|
20230829,151300,122448780,5020,5020,5020,5020,20
|
|
20230829,151200,122348380,5020,5020,5020,5020,1
|
|
20230829,151100,122343360,5030,5030,5030,5030,6
|
|
20230829,151000,122313180,5040,5040,5040,5040,0
|
|
20230829,150900,122313180,5040,5040,5040,5040,0
|
|
20230829,150800,122313180,5040,5040,5040,5040,0
|
|
20230829,150700,122313180,5040,5040,5040,5040,1
|
|
20230829,150600,122308140,5040,5040,5040,5040,0
|
|
20230829,150500,122308140,5040,5040,5040,5040,0
|
|
20230829,150400,122308140,5040,5040,5040,5040,0
|
|
20230829,150300,122308140,5040,5040,5040,5040,1
|
|
20230829,150200,122303100,5030,5030,5030,5030,9
|
|
20230829,150100,122257830,5030,5030,5030,5030,10
|
|
20230829,150000,122207530,5030,5030,5030,5030,20
|
|
20230829,145900,122106930,5030,5030,5030,5030,11
|
|
20230829,145800,122051600,5040,5040,5040,5040,0
|
|
20230829,145700,122051600,5040,5040,5040,5040,0
|
|
20230829,145600,122051600,5040,5040,5040,5040,0
|
|
20230829,145500,122051600,5040,5030,5040,5030,402
|
|
20230829,145400,120027530,5040,5040,5040,5040,0
|
|
20230829,145300,120027530,5040,5040,5040,5040,0
|
|
20230829,145200,120027530,5040,5040,5040,5040,0
|
|
20230829,145100,120027530,5040,5040,5040,5040,0
|
|
20230829,145000,120027530,5040,5040,5040,5040,0
|
|
20230829,144900,120027530,5040,5040,5040,5040,0
|
|
20230829,144800,120027530,5040,5040,5040,5040,0
|
|
20230829,144700,120027530,5040,5040,5040,5040,0
|
|
20230829,144600,120027530,5040,5040,5040,5040,0
|
|
20230829,144500,120027530,5040,5040,5040,5040,0
|
|
20230829,144400,120027530,5040,5040,5040,5040,0
|
|
20230829,144300,120027530,5040,5030,5040,5030,64
|
|
20230829,144200,119705290,5040,5040,5040,5030,280
|
|
20230829,144100,118294490,5040,5040,5040,5040,0
|
|
20230829,144000,118294490,5040,5030,5040,5030,141
|
|
20230829,143900,117584860,5040,5040,5040,5040,0
|
|
20230829,143800,117584860,5040,5040,5040,5040,0
|
|
20230829,143700,117584860,5040,5040,5040,5040,100
|
|
20230829,143600,117080860,5030,5030,5040,5030,196
|
|
20230829,143500,116094500,5040,5030,5040,5030,303
|
|
20230829,143400,114570400,5030,5010,5030,5010,498
|
|
20230829,143300,112075400,5020,5020,5020,5020,3
|
|
20230829,143200,112060340,5030,5030,5030,5030,0
|
|
20230829,143100,112060340,5030,5030,5030,5030,0
|
|
20230829,143000,112060340,5030,5030,5030,5030,0
|
|
20230829,142900,112060340,5030,5030,5030,5030,2
|
|
20230829,142800,112050280,5030,5030,5030,5030,1
|
|
20230829,142700,112045250,5010,5020,5020,5010,90
|
|
20230829,142600,111594320,5030,5030,5030,5030,0
|
|
20230829,142500,111594320,5030,5030,5030,5030,0
|
|
20230829,142400,111594320,5030,5030,5030,5030,0
|
|
20230829,142300,111594320,5030,5030,5030,5020,24
|
|
20230829,142200,111473710,5030,5030,5030,5030,3
|
|
20230829,142100,111458620,5030,5030,5030,5030,0
|
|
20230829,142000,111458620,5030,5030,5030,5030,0
|
|
20230829,141900,111458620,5030,5030,5030,5030,0
|
|
20230829,141800,111458620,5030,5030,5030,5030,0
|
|
20230829,141700,111458620,5030,5020,5030,5010,451
|
|
20230829,141600,109195080,5030,5030,5030,5030,1
|
|
20230829,141500,109190050,5030,5030,5030,5030,0
|
|
20230829,141400,109190050,5030,5030,5030,5030,0
|
|
20230829,141300,109190050,5030,5030,5030,5030,0
|
|
20230829,141200,109190050,5030,5030,5030,5030,0
|
|
20230829,141100,109190050,5030,5030,5030,5020,321
|
|
20230829,141000,107576520,5020,5020,5020,5020,57
|
|
20230829,140900,107290380,5030,5030,5030,5030,30
|
|
20230829,140800,107139480,5030,5030,5030,5030,1
|
|
20230829,140700,107134450,5030,5020,5030,5020,60
|
|
20230829,140600,106833240,5030,5030,5030,5030,51
|
|
20230829,140500,106576710,5020,5030,5030,5020,899
|
|
20230829,140400,102063720,5040,5040,5040,5040,0
|
|
20230829,140300,102063720,5040,5040,5040,5040,0
|
|
20230829,140200,102063720,5040,5040,5040,5040,0
|
|
20230829,140100,102063720,5040,5040,5040,5040,0
|
|
20230829,140000,102063720,5040,5040,5040,5040,0
|
|
20230829,135900,102063720,5040,5040,5040,5040,0
|
|
20230829,135800,102063720,5040,5040,5040,5040,0
|
|
20230829,135700,102063720,5040,5040,5040,5040,0
|
|
20230829,135600,102063720,5040,5040,5040,5040,0
|
|
20230829,135500,102063720,5040,5040,5040,5040,0
|
|
20230829,135400,102063720,5040,5040,5040,5040,0
|
|
20230829,135300,102063720,5040,5040,5040,5040,0
|
|
20230829,135200,102063720,5040,5040,5040,5040,0
|
|
20230829,135100,102063720,5040,5040,5040,5040,0
|
|
20230829,135000,102063720,5040,5030,5040,5030,557
|
|
20230829,134900,99258920,5040,5040,5040,5040,0
|
|
20230829,134800,99258920,5040,5040,5040,5040,0
|
|
20230829,134700,99258920,5040,5040,5040,5040,0
|
|
20230829,134600,99258920,5040,5040,5040,5040,0
|
|
20230829,134500,99258920,5040,5040,5040,5040,2
|
|
20230829,134400,99248840,5040,5040,5040,5040,0
|
|
20230829,134300,99248840,5040,5040,5040,5040,0
|
|
20230829,134200,99248840,5040,5040,5040,5040,1
|
|
20230829,134100,99243800,5020,5020,5020,5020,300
|
|
20230829,134000,97737800,5020,5030,5030,5020,394
|
|
20230829,133900,95759300,5040,5040,5040,5040,0
|
|
20230829,133800,95759300,5040,5040,5040,5040,0
|
|
20230829,133700,95759300,5040,5040,5040,5040,0
|
|
20230829,133600,95759300,5040,5040,5040,5040,0
|
|
20230829,133500,95759300,5040,5040,5040,5040,0
|
|
20230829,133400,95759300,5040,5040,5040,5040,0
|
|
20230829,133300,95759300,5040,5040,5040,5040,20
|
|
20230829,133200,95658500,5040,5040,5040,5040,0
|
|
20230829,133100,95658500,5040,5040,5040,5040,0
|
|
20230829,133000,95658500,5040,5040,5040,5040,0
|
|
20230829,132900,95658500,5040,5040,5040,5040,0
|
|
20230829,132800,95658500,5040,5040,5040,5040,0
|
|
20230829,132700,95658500,5040,5040,5050,5040,115
|
|
20230829,132600,95078890,5050,5050,5050,5050,0
|
|
20230829,132500,95078890,5050,5050,5050,5050,0
|
|
20230829,132400,95078890,5050,5050,5050,5050,0
|
|
20230829,132300,95078890,5050,5050,5050,5050,50
|
|
20230829,132200,94826390,5050,5050,5050,5050,10
|
|
20230829,132100,94775890,5050,5050,5050,5050,40
|
|
20230829,132000,94573890,5050,5050,5050,5050,0
|
|
20230829,131900,94573890,5050,5050,5050,5050,53
|
|
20230829,131800,94306240,5050,5050,5050,5050,100
|
|
20230829,131700,93801240,5050,5050,5050,5050,0
|
|
20230829,131600,93801240,5050,5050,5050,5050,0
|
|
20230829,131500,93801240,5050,5050,5050,5050,0
|
|
20230829,131400,93801240,5050,5050,5050,5050,0
|
|
20230829,131300,93801240,5050,5050,5050,5050,0
|
|
20230829,131200,93801240,5050,5050,5050,5050,0
|
|
20230829,131100,93801240,5050,5050,5050,5050,0
|
|
20230829,131000,93801240,5050,5050,5050,5050,0
|
|
20230829,130900,93801240,5050,5050,5050,5050,0
|
|
20230829,130800,93801240,5050,5050,5050,5050,0
|
|
20230829,130700,93801240,5050,5050,5050,5050,0
|
|
20230829,130600,93801240,5050,5050,5050,5050,0
|
|
20230829,130500,93801240,5050,5050,5050,5050,0
|
|
20230829,130400,93801240,5050,5050,5050,5050,10
|
|
20230829,130300,93750740,5050,5050,5050,5050,0
|
|
20230829,130200,93750740,5050,5050,5050,5050,0
|
|
20230829,130100,93750740,5050,5050,5050,5050,0
|
|
20230829,130000,93750740,5050,5050,5050,5050,0
|
|
20230829,125900,93750740,5050,5050,5050,5050,0
|
|
20230829,125800,93750740,5050,5050,5050,5050,0
|
|
20230829,125700,93750740,5050,5050,5050,5050,0
|
|
20230829,125600,93750740,5050,5050,5050,5050,0
|
|
20230829,125500,93750740,5050,5050,5050,5050,3
|
|
20230829,125400,93735590,5040,5040,5040,5040,112
|
|
20230829,125300,93171110,5050,5050,5050,5050,0
|
|
20230829,125200,93171110,5050,5050,5050,5050,0
|
|
20230829,125100,93171110,5050,5050,5050,5050,0
|
|
20230829,125000,93171110,5050,5050,5050,5050,0
|
|
20230829,124900,93171110,5050,5050,5050,5050,0
|
|
20230829,124800,93171110,5050,5050,5050,5050,0
|
|
20230829,124700,93171110,5050,5050,5050,5050,400
|
|
20230829,124600,91151110,5050,5050,5050,5050,1
|
|
20230829,124500,91146060,5050,5050,5050,5050,0
|
|
20230829,124400,91146060,5050,5040,5050,5040,5
|
|
20230829,124300,91120840,5040,5040,5040,5040,0
|
|
20230829,124200,91120840,5040,5040,5040,5040,0
|
|
20230829,124100,91120840,5040,5040,5040,5040,0
|
|
20230829,124000,91120840,5040,5040,5040,5040,0
|
|
20230829,123900,91120840,5040,5040,5040,5040,0
|
|
20230829,123800,91120840,5040,5040,5040,5040,0
|
|
20230829,123700,91120840,5040,5040,5040,5040,199
|
|
20230829,123600,90117880,5040,5020,5040,5020,1900
|
|
20230829,123500,80559880,5040,5040,5040,5040,0
|
|
20230829,123400,80559880,5040,5040,5040,5040,70
|
|
20230829,123300,80207080,5040,5040,5040,5040,3
|
|
20230829,123200,80191960,5040,5040,5040,5040,0
|
|
20230829,123100,80191960,5040,5040,5040,5040,0
|
|
20230829,123000,80191960,5040,5040,5040,5040,0
|
|
20230829,122900,80191960,5040,5040,5040,5040,0
|
|
20230829,122800,80191960,5040,5040,5040,5040,5
|
|
20230829,122700,80166760,5030,5030,5030,5030,0
|
|
20230829,122600,80166760,5030,5030,5030,5030,0
|
|
20230829,122500,80166760,5030,5030,5030,5030,0
|
|
20230829,122400,80166760,5030,5030,5030,5030,0
|
|
20230829,122300,80166760,5030,5030,5030,5030,504
|
|
20230829,122200,77631640,5040,5040,5040,5040,1
|
|
20230829,122100,77626600,5030,5030,5030,5030,0
|
|
20230829,122000,77626600,5030,5030,5030,5030,0
|
|
20230829,121900,77626600,5030,5030,5030,5030,0
|
|
20230829,121800,77626600,5030,5030,5030,5030,1
|
|
20230829,121700,77621570,5040,5040,5040,5040,0
|
|
20230829,121600,77621570,5040,5040,5040,5040,0
|
|
20230829,121500,77621570,5040,5040,5040,5040,0
|
|
20230829,121400,77621570,5040,5040,5040,5040,0
|
|
20230829,121300,77621570,5040,5040,5040,5040,0
|
|
20230829,121200,77621570,5040,5040,5040,5040,0
|
|
20230829,121100,77621570,5040,5040,5040,5040,0
|
|
20230829,121000,77621570,5040,5040,5040,5040,0
|
|
20230829,120900,77621570,5040,5040,5040,5040,22
|
|
20230829,120800,77510690,5040,5040,5040,5040,0
|
|
20230829,120700,77510690,5040,5040,5040,5040,0
|
|
20230829,120600,77510690,5040,5040,5040,5040,0
|
|
20230829,120500,77510690,5040,5040,5040,5040,0
|
|
20230829,120400,77510690,5040,5040,5040,5040,1
|
|
20230829,120300,77505650,5030,5030,5030,5030,0
|
|
20230829,120200,77505650,5030,5030,5030,5030,0
|
|
20230829,120100,77505650,5030,5030,5030,5030,0
|
|
20230829,120000,77505650,5030,5030,5030,5030,0
|
|
20230829,115900,77505650,5030,5030,5030,5030,0
|
|
20230829,115800,77505650,5030,5030,5030,5030,0
|
|
20230829,115700,77505650,5030,5030,5030,5030,0
|
|
20230829,115600,77505650,5030,5030,5030,5030,0
|
|
20230829,115500,77505650,5030,5030,5030,5030,21
|
|
20230829,115400,77400020,5040,5040,5040,5040,0
|
|
20230829,115300,77400020,5040,5040,5040,5040,0
|
|
20230829,115200,77400020,5040,5040,5040,5040,0
|
|
20230829,115100,77400020,5040,5040,5040,5040,0
|
|
20230829,115000,77400020,5040,5040,5040,5040,5
|
|
20230829,114900,77374820,5040,5040,5040,5040,0
|
|
20230829,114800,77374820,5040,5040,5040,5040,0
|
|
20230829,114700,77374820,5040,5040,5040,5040,0
|
|
20230829,114600,77374820,5040,5040,5040,5040,0
|
|
20230829,114500,77374820,5040,5040,5040,5040,0
|
|
20230829,114400,77374820,5040,5040,5040,5040,0
|
|
20230829,114300,77374820,5040,5040,5040,5040,0
|
|
20230829,114200,77374820,5040,5040,5040,5040,0
|
|
20230829,114100,77374820,5040,5040,5040,5040,0
|
|
20230829,114000,77374820,5040,5040,5040,5040,0
|
|
20230829,113900,77374820,5040,5040,5040,5040,0
|
|
20230829,113800,77374820,5040,5040,5040,5040,0
|
|
20230829,113700,77374820,5040,5040,5040,5040,0
|
|
20230829,113600,77374820,5040,5040,5040,5040,0
|
|
20230829,113500,77374820,5040,5040,5040,5040,0
|
|
20230829,113400,77374820,5040,5040,5040,5040,2
|
|
20230829,113300,77364740,5040,5040,5040,5040,0
|
|
20230829,113200,77364740,5040,5040,5040,5040,0
|
|
20230829,113100,77364740,5040,5040,5040,5040,0
|
|
20230829,113000,77364740,5040,5040,5040,5040,0
|
|
20230829,112900,77364740,5040,5040,5040,5040,0
|
|
20230829,112800,77364740,5040,5040,5040,5040,0
|
|
20230829,112700,77364740,5040,5040,5040,5040,0
|
|
20230829,112600,77364740,5040,5040,5040,5040,0
|
|
20230829,112500,77364740,5040,5040,5040,5040,11
|
|
20230829,112400,77309300,5040,5040,5040,5040,130
|
|
20230829,112300,76654100,5040,5040,5040,5040,0
|
|
20230829,112200,76654100,5040,5040,5040,5040,0
|
|
20230829,112100,76654100,5040,5040,5040,5040,0
|
|
20230829,112000,76654100,5040,5040,5040,5040,0
|
|
20230829,111900,76654100,5040,5040,5040,5040,0
|
|
20230829,111800,76654100,5040,5040,5040,5040,0
|
|
20230829,111700,76654100,5040,5040,5040,5040,0
|
|
20230829,111600,76654100,5040,5040,5040,5040,1
|
|
20230829,111500,76649060,5040,5040,5040,5040,3
|
|
20230829,111400,76633940,5040,5040,5040,5040,0
|
|
20230829,111300,76633940,5040,5040,5040,5040,0
|
|
20230829,111200,76633940,5040,5040,5040,5040,0
|
|
20230829,111100,76633940,5040,5040,5040,5040,0
|
|
20230829,111000,76633940,5040,5040,5040,5040,21
|
|
20230829,110900,76528100,5030,5030,5030,5030,0
|
|
20230829,110800,76528100,5030,5030,5030,5030,0
|
|
20230829,110700,76528100,5030,5030,5030,5030,0
|
|
20230829,110600,76528100,5030,5030,5030,5030,0
|
|
20230829,110500,76528100,5030,5030,5030,5030,0
|
|
20230829,110400,76528100,5030,5020,5030,5010,2877
|
|
20230829,110300,62113150,5010,5030,5030,5010,1000
|
|
20230829,110200,57094660,5030,5030,5030,5030,1321
|
|
20230829,110100,50450030,5030,5030,5030,5030,359
|
|
20230829,110000,48644260,5030,5030,5030,5030,0
|
|
20230829,105900,48644260,5030,5030,5030,5030,100
|
|
20230829,105800,48141260,5030,5030,5030,5030,220
|
|
20230829,105700,47034660,5040,5030,5040,5030,300
|
|
20230829,105600,45524660,5030,5030,5030,5030,0
|
|
20230829,105500,45524660,5030,5030,5030,5030,0
|
|
20230829,105400,45524660,5030,5030,5030,5030,0
|
|
20230829,105300,45524660,5030,5030,5030,5030,100
|
|
20230829,105200,45021660,5040,5040,5040,5040,0
|
|
20230829,105100,45021660,5040,5040,5040,5040,40
|
|
20230829,105000,44820060,5040,5040,5040,5040,0
|
|
20230829,104900,44820060,5040,5040,5040,5040,150
|
|
20230829,104800,44064060,5040,5040,5040,5040,0
|
|
20230829,104700,44064060,5040,5040,5040,5040,20
|
|
20230829,104600,43963260,5040,5040,5040,5040,0
|
|
20230829,104500,43963260,5040,5040,5040,5040,0
|
|
20230829,104400,43963260,5040,5040,5040,5040,0
|
|
20230829,104300,43963260,5040,5040,5040,5040,0
|
|
20230829,104200,43963260,5040,5040,5040,5040,0
|
|
20230829,104100,43963260,5040,5040,5040,5040,0
|
|
20230829,104000,43963260,5040,5040,5040,5040,1
|
|
20230829,103900,43958220,5030,5030,5030,5030,125
|
|
20230829,103800,43329470,5040,5040,5040,5040,0
|
|
20230829,103700,43329470,5040,5040,5040,5040,16
|
|
20230829,103600,43248830,5040,5040,5040,5040,50
|
|
20230829,103500,42996830,5040,5040,5040,5040,50
|
|
20230829,103400,42744830,5040,5040,5040,5040,0
|
|
20230829,103300,42744830,5040,5040,5040,5040,0
|
|
20230829,103200,42744830,5040,5040,5040,5040,0
|
|
20230829,103100,42744830,5040,5050,5050,5040,76
|
|
20230829,103000,42361780,5040,5050,5050,5040,526
|
|
20230829,102900,39709740,5050,5050,5050,5050,105
|
|
20230829,102800,39179490,5050,5050,5050,5050,198
|
|
20230829,102700,38179590,5040,5040,5040,5040,294
|
|
20230829,102600,36697830,5050,5050,5050,5050,0
|
|
20230829,102500,36697830,5050,5050,5050,5050,3
|
|
20230829,102400,36682680,5050,5050,5050,5050,0
|
|
20230829,102300,36682680,5050,5050,5050,5050,53
|
|
20230829,102200,36415030,5060,5060,5060,5060,0
|
|
20230829,102100,36415030,5060,5060,5060,5060,0
|
|
20230829,102000,36415030,5060,5050,5060,5050,200
|
|
20230829,101900,35403500,5050,5060,5060,5050,64
|
|
20230829,101800,35080270,5050,5050,5050,5050,0
|
|
20230829,101700,35080270,5050,5050,5050,5050,489
|
|
20230829,101600,32610820,5050,5050,5050,5050,0
|
|
20230829,101500,32610820,5050,5050,5050,5050,0
|
|
20230829,101400,32610820,5050,5050,5050,5050,0
|
|
20230829,101300,32610820,5050,5050,5050,5050,58
|
|
20230829,101200,32317920,5060,5060,5060,5060,0
|
|
20230829,101100,32317920,5060,5060,5060,5060,0
|
|
20230829,101000,32317920,5060,5060,5060,5060,0
|
|
20230829,100900,32317920,5060,5060,5060,5060,0
|
|
20230829,100800,32317920,5060,5050,5060,5050,1173
|
|
20230829,100700,26394250,5050,5050,5050,5050,0
|
|
20230829,100600,26394250,5050,5050,5050,5050,0
|
|
20230829,100500,26394250,5050,5050,5050,5050,2
|
|
20230829,100400,26384150,5030,5030,5030,5030,0
|
|
20230829,100300,26384150,5030,5030,5030,5030,190
|
|
20230829,100200,25428450,5050,5040,5050,5040,69
|
|
20230829,100100,25080680,5040,5040,5040,5040,0
|
|
20230829,100000,25080680,5040,5040,5040,5040,23
|
|
20230829,095900,24964760,5050,5050,5050,5050,0
|
|
20230829,095800,24964760,5050,5060,5060,5050,14
|
|
20230829,095700,24894050,5050,5070,5070,5050,261
|
|
20230829,095600,23575780,5060,5060,5060,5060,145
|
|
20230829,095500,22842080,5060,5060,5060,5060,0
|
|
20230829,095400,22842080,5060,5060,5060,5060,0
|
|
20230829,095300,22842080,5060,5060,5060,5060,0
|
|
20230829,095200,22842080,5060,5060,5060,5060,0
|
|
20230829,095100,22842080,5060,5060,5060,5060,0
|
|
20230829,095000,22842080,5060,5060,5070,5060,9
|
|
20230829,094900,22796530,5060,5060,5060,5060,168
|
|
20230829,094800,21946450,5060,5060,5060,5060,4
|
|
20230829,094700,21926210,5070,5070,5070,5070,0
|
|
20230829,094600,21926210,5070,5070,5070,5070,0
|
|
20230829,094500,21926210,5070,5070,5070,5070,0
|
|
20230829,094400,21926210,5070,5070,5070,5070,0
|
|
20230829,094300,21926210,5070,5070,5070,5070,0
|
|
20230829,094200,21926210,5070,5070,5070,5070,0
|
|
20230829,094100,21926210,5070,5070,5070,5070,1
|
|
20230829,094000,21921140,5050,5050,5050,5050,0
|
|
20230829,093900,21921140,5050,5050,5050,5050,0
|
|
20230829,093800,21921140,5050,5050,5050,5050,1
|
|
20230829,093700,21916090,5070,5070,5070,5070,1
|
|
20230829,093600,21911020,5060,5060,5060,5060,0
|
|
20230829,093500,21911020,5060,5060,5060,5060,0
|
|
20230829,093400,21911020,5060,5060,5060,5060,0
|
|
20230829,093300,21911020,5060,5060,5060,5060,2
|
|
20230829,093200,21900900,5070,5070,5070,5070,0
|
|
20230829,093100,21900900,5070,5070,5070,5070,1
|
|
20230829,093000,21895830,5070,5060,5070,5060,28
|
|
20230829,092900,21754140,5070,5070,5070,5070,2
|
|
20230829,092800,21744000,5060,5060,5060,5060,30
|
|
20230829,092700,21592200,5070,5070,5070,5070,5
|
|
20230829,092600,21566850,5060,5060,5060,5060,1
|
|
20230829,092500,21561790,5070,5070,5070,5060,80
|
|
20230829,092400,21156690,5060,5070,5070,5060,1000
|
|
20230829,092300,16096670,5080,5070,5080,5070,10
|
|
20230829,092200,16045920,5080,5080,5080,5080,0
|
|
20230829,092100,16045920,5080,5080,5080,5080,0
|
|
20230829,092000,16045920,5080,5070,5080,5070,495
|
|
20230829,091900,13534390,5080,5070,5080,5070,102
|
|
20230829,091800,13017230,5070,5070,5070,5060,242
|
|
20230829,091700,11790300,5070,5070,5070,5070,2
|
|
20230829,091600,11780160,5070,5060,5070,5020,151
|
|
20230829,091500,11020780,5070,5070,5070,5070,0
|
|
20230829,091400,11020780,5070,5070,5070,5070,0
|
|
20230829,091300,11020780,5070,5070,5070,5070,1
|
|
20230829,091200,11015710,5070,5070,5070,5070,82
|
|
20230829,091100,10599970,5080,5060,5080,5060,1206
|
|
20230829,091000,4487810,5060,5060,5060,5060,0
|
|
20230829,090900,4487810,5060,5060,5060,5060,0
|
|
20230829,090800,4487810,5060,5060,5060,5060,3
|
|
20230829,090700,4472630,5060,5050,5060,5020,392
|
|
20230829,090600,2501810,5060,5060,5060,5060,0
|
|
20230829,090500,2501810,5060,5060,5060,5060,3
|
|
20230829,090400,2486630,5050,5060,5060,5050,36
|
|
20230829,090300,2304800,5050,5050,5060,5050,42
|
|
20230829,090200,2092670,5060,5050,5060,5050,99
|
|
20230829,090100,1592670,5050,5040,5050,5040,10
|
|
20230829,090000,1542240,5040,5040,5040,5040,306
|