678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,201500,452914460,5530,5530,5530,5530,3043
|
|
20230822,201400,452914460,5530,5530,5530,5530,0
|
|
20230822,201300,452914460,5530,5530,5530,5530,0
|
|
20230822,201200,452914460,5530,5530,5530,5530,0
|
|
20230822,201100,452914460,5530,5530,5530,5530,0
|
|
20230822,201000,452914460,5530,5530,5530,5530,0
|
|
20230822,200900,452914460,5530,5530,5530,5530,0
|
|
20230822,200800,452914460,5530,5530,5530,5530,0
|
|
20230822,200700,452914460,5530,5530,5530,5530,0
|
|
20230822,200600,452914460,5530,5530,5530,5530,0
|
|
20230822,200500,452914460,5530,5530,5530,5530,0
|
|
20230822,200400,452914460,5530,5530,5530,5530,0
|
|
20230822,200300,452914460,5530,5530,5530,5530,0
|
|
20230822,200200,452914460,5530,5530,5530,5530,0
|
|
20230822,200100,452914460,5530,5530,5530,5530,0
|
|
20230822,200000,452914460,5530,5530,5530,5530,0
|
|
20230822,195900,452914460,5530,5530,5530,5530,0
|
|
20230822,195800,452914460,5530,5530,5530,5530,0
|
|
20230822,195700,452914460,5530,5530,5530,5530,0
|
|
20230822,195600,452914460,5530,5530,5530,5530,0
|
|
20230822,195500,452914460,5530,5530,5530,5530,0
|
|
20230822,195400,452914460,5530,5530,5530,5530,0
|
|
20230822,195300,452914460,5530,5530,5530,5530,0
|
|
20230822,195200,452914460,5530,5530,5530,5530,0
|
|
20230822,195100,452914460,5530,5530,5530,5530,0
|
|
20230822,195000,452914460,5530,5530,5530,5530,0
|
|
20230822,194900,452914460,5530,5530,5530,5530,0
|
|
20230822,194800,452914460,5530,5530,5530,5530,0
|
|
20230822,194700,452914460,5530,5530,5530,5530,0
|
|
20230822,194600,452914460,5530,5530,5530,5530,0
|
|
20230822,194500,452914460,5530,5530,5530,5530,3043
|
|
20230822,194400,452914460,5530,5530,5530,5530,0
|
|
20230822,194300,452914460,5530,5530,5530,5530,0
|
|
20230822,194200,452914460,5530,5530,5530,5530,0
|
|
20230822,194100,452914460,5530,5530,5530,5530,0
|
|
20230822,194000,452914460,5530,5530,5530,5530,0
|
|
20230822,193900,452914460,5530,5530,5530,5530,0
|
|
20230822,193800,452914460,5530,5530,5530,5530,0
|
|
20230822,193700,452914460,5530,5530,5530,5530,0
|
|
20230822,193600,452914460,5530,5530,5530,5530,0
|
|
20230822,193500,452914460,5530,5530,5530,5530,0
|
|
20230822,193400,452914460,5530,5530,5530,5530,0
|
|
20230822,193300,452914460,5530,5530,5530,5530,0
|
|
20230822,193200,452914460,5530,5530,5530,5530,0
|
|
20230822,193100,452914460,5530,5530,5530,5530,0
|
|
20230822,193000,452914460,5530,5530,5530,5530,0
|
|
20230822,192900,452914460,5530,5530,5530,5530,0
|
|
20230822,192800,452914460,5530,5530,5530,5530,0
|
|
20230822,192700,452914460,5530,5530,5530,5530,0
|
|
20230822,192600,452914460,5530,5530,5530,5530,0
|
|
20230822,192500,452914460,5530,5530,5530,5530,0
|
|
20230822,192400,452914460,5530,5530,5530,5530,0
|
|
20230822,192300,452914460,5530,5530,5530,5530,0
|
|
20230822,192200,452914460,5530,5530,5530,5530,0
|
|
20230822,192100,452914460,5530,5530,5530,5530,0
|
|
20230822,192000,452914460,5530,5530,5530,5530,0
|
|
20230822,191900,452914460,5530,5530,5530,5530,0
|
|
20230822,191800,452914460,5530,5530,5530,5530,0
|
|
20230822,191700,452914460,5530,5530,5530,5530,0
|
|
20230822,191600,452914460,5530,5530,5530,5530,0
|
|
20230822,191500,452914460,5530,5530,5530,5530,3043
|
|
20230822,191400,452914460,5530,5530,5530,5530,0
|
|
20230822,191300,452914460,5530,5530,5530,5530,0
|
|
20230822,191200,452914460,5530,5530,5530,5530,0
|
|
20230822,191100,452914460,5530,5530,5530,5530,0
|
|
20230822,191000,452914460,5530,5530,5530,5530,0
|
|
20230822,190900,452914460,5530,5530,5530,5530,0
|
|
20230822,190800,452914460,5530,5530,5530,5530,0
|
|
20230822,190700,452914460,5530,5530,5530,5530,0
|
|
20230822,190600,452914460,5530,5530,5530,5530,0
|
|
20230822,190500,452914460,5530,5530,5530,5530,0
|
|
20230822,190400,452914460,5530,5530,5530,5530,0
|
|
20230822,190300,452914460,5530,5530,5530,5530,0
|
|
20230822,190200,452914460,5530,5530,5530,5530,0
|
|
20230822,190100,452914460,5530,5530,5530,5530,0
|
|
20230822,190000,452914460,5530,5530,5530,5530,0
|
|
20230822,185900,452914460,5530,5530,5530,5530,0
|
|
20230822,185800,452914460,5530,5530,5530,5530,0
|
|
20230822,185700,452914460,5530,5530,5530,5530,0
|
|
20230822,185600,452914460,5530,5530,5530,5530,0
|
|
20230822,185500,452914460,5530,5530,5530,5530,0
|
|
20230822,185400,452914460,5530,5530,5530,5530,0
|
|
20230822,185300,452914460,5530,5530,5530,5530,0
|
|
20230822,185200,452914460,5530,5530,5530,5530,0
|
|
20230822,185100,452914460,5530,5530,5530,5530,0
|
|
20230822,185000,452914460,5530,5530,5530,5530,0
|
|
20230822,184900,452914460,5530,5530,5530,5530,0
|
|
20230822,184800,452914460,5530,5530,5530,5530,0
|
|
20230822,184700,452914460,5530,5530,5530,5530,0
|
|
20230822,184600,452914460,5530,5530,5530,5530,0
|
|
20230822,184500,452914460,5530,5530,5530,5530,3043
|
|
20230822,184400,452914460,5530,5530,5530,5530,0
|
|
20230822,184300,452914460,5530,5530,5530,5530,0
|
|
20230822,184200,452914460,5530,5530,5530,5530,0
|
|
20230822,184100,452914460,5530,5530,5530,5530,0
|
|
20230822,184000,452914460,5530,5530,5530,5530,0
|
|
20230822,183900,452914460,5530,5530,5530,5530,0
|
|
20230822,183800,452914460,5530,5530,5530,5530,0
|
|
20230822,183700,452914460,5530,5530,5530,5530,0
|
|
20230822,183600,452914460,5530,5530,5530,5530,0
|
|
20230822,183500,452914460,5530,5530,5530,5530,0
|
|
20230822,183400,452914460,5530,5530,5530,5530,0
|
|
20230822,183300,452914460,5530,5530,5530,5530,0
|
|
20230822,183200,452914460,5530,5530,5530,5530,0
|
|
20230822,183100,452914460,5530,5530,5530,5530,0
|
|
20230822,183000,452914460,5530,5530,5530,5530,0
|
|
20230822,182900,452914460,5530,5530,5530,5530,0
|
|
20230822,182800,452914460,5530,5530,5530,5530,0
|
|
20230822,182700,452914460,5530,5530,5530,5530,0
|
|
20230822,182600,452914460,5530,5530,5530,5530,0
|
|
20230822,182500,452914460,5530,5530,5530,5530,0
|
|
20230822,182400,452914460,5530,5530,5530,5530,0
|
|
20230822,182300,452914460,5530,5530,5530,5530,0
|
|
20230822,182200,452914460,5530,5530,5530,5530,0
|
|
20230822,182100,452914460,5530,5530,5530,5530,0
|
|
20230822,182000,452914460,5530,5530,5530,5530,0
|
|
20230822,181900,452914460,5530,5530,5530,5530,0
|
|
20230822,181800,452914460,5530,5530,5530,5530,0
|
|
20230822,181700,452914460,5530,5530,5530,5530,0
|
|
20230822,181600,452914460,5530,5530,5530,5530,0
|
|
20230822,181500,452914460,5530,5530,5530,5530,3043
|
|
20230822,181400,452914460,5530,5530,5530,5530,0
|
|
20230822,181300,452914460,5530,5530,5530,5530,0
|
|
20230822,181200,452914460,5530,5530,5530,5530,0
|
|
20230822,181100,452914460,5530,5530,5530,5530,0
|
|
20230822,181000,452914460,5530,5530,5530,5530,0
|
|
20230822,180900,452914460,5530,5530,5530,5530,0
|
|
20230822,180800,452914460,5530,5530,5530,5530,0
|
|
20230822,180700,452914460,5530,5530,5530,5530,0
|
|
20230822,180600,452914460,5530,5530,5530,5530,0
|
|
20230822,180500,452914460,5530,5530,5530,5530,0
|
|
20230822,180400,452914460,5530,5530,5530,5530,0
|
|
20230822,180300,452914460,5530,5530,5530,5530,0
|
|
20230822,180200,452914460,5530,5530,5530,5530,0
|
|
20230822,180100,452914460,5530,5530,5530,5530,0
|
|
20230822,180000,452914460,5530,5530,5530,5530,0
|
|
20230822,175900,452914460,5530,5530,5530,5530,0
|
|
20230822,175800,452914460,5530,5530,5530,5530,0
|
|
20230822,175700,452914460,5530,5530,5530,5530,0
|
|
20230822,175600,452914460,5530,5530,5530,5530,0
|
|
20230822,175500,452914460,5530,5530,5530,5530,0
|
|
20230822,175400,452914460,5530,5530,5530,5530,0
|
|
20230822,175300,452914460,5530,5530,5530,5530,0
|
|
20230822,175200,452914460,5530,5530,5530,5530,0
|
|
20230822,175100,452914460,5530,5530,5530,5530,0
|
|
20230822,175000,452914460,5530,5530,5530,5530,0
|
|
20230822,174900,452914460,5530,5530,5530,5530,0
|
|
20230822,174800,452914460,5530,5530,5530,5530,0
|
|
20230822,174700,452914460,5530,5530,5530,5530,0
|
|
20230822,174600,452914460,5530,5530,5530,5530,0
|
|
20230822,174500,452914460,5530,5530,5530,5530,3043
|
|
20230822,174400,452914460,5530,5530,5530,5530,0
|
|
20230822,174300,452914460,5530,5530,5530,5530,0
|
|
20230822,174200,452914460,5530,5530,5530,5530,0
|
|
20230822,174100,452914460,5530,5530,5530,5530,0
|
|
20230822,174000,452914460,5530,5530,5530,5530,0
|
|
20230822,173900,452914460,5530,5530,5530,5530,0
|
|
20230822,173800,452914460,5530,5530,5530,5530,0
|
|
20230822,173700,452914460,5530,5530,5530,5530,0
|
|
20230822,173600,452914460,5530,5530,5530,5530,0
|
|
20230822,173500,452914460,5530,5530,5530,5530,0
|
|
20230822,173400,452914460,5530,5530,5530,5530,0
|
|
20230822,173300,452914460,5530,5530,5530,5530,0
|
|
20230822,173200,452914460,5530,5530,5530,5530,0
|
|
20230822,173100,452914460,5530,5530,5530,5530,0
|
|
20230822,173000,452914460,5530,5530,5530,5530,0
|
|
20230822,172900,452914460,5530,5530,5530,5530,0
|
|
20230822,172800,452914460,5530,5530,5530,5530,0
|
|
20230822,172700,452914460,5530,5530,5530,5530,0
|
|
20230822,172600,452914460,5530,5530,5530,5530,0
|
|
20230822,172500,452914460,5530,5530,5530,5530,0
|
|
20230822,172400,452914460,5530,5530,5530,5530,0
|
|
20230822,172300,452914460,5530,5530,5530,5530,0
|
|
20230822,172200,452914460,5530,5530,5530,5530,0
|
|
20230822,172100,452914460,5530,5530,5530,5530,0
|
|
20230822,172000,452914460,5530,5530,5530,5530,0
|
|
20230822,171900,452914460,5530,5530,5530,5530,0
|
|
20230822,171800,452914460,5530,5530,5530,5530,0
|
|
20230822,171700,452914460,5530,5530,5530,5530,0
|
|
20230822,171600,452914460,5530,5530,5530,5530,0
|
|
20230822,171500,452914460,5530,5530,5530,5530,3043
|
|
20230822,171400,452914460,5530,5530,5530,5530,0
|
|
20230822,171300,452914460,5530,5530,5530,5530,0
|
|
20230822,171200,452914460,5530,5530,5530,5530,0
|
|
20230822,171100,452914460,5530,5530,5530,5530,0
|
|
20230822,171000,452914460,5530,5530,5530,5530,0
|
|
20230822,170900,452914460,5530,5530,5530,5530,0
|
|
20230822,170800,452914460,5530,5530,5530,5530,0
|
|
20230822,170700,452914460,5530,5530,5530,5530,0
|
|
20230822,170600,452914460,5530,5530,5530,5530,0
|
|
20230822,170500,452914460,5530,5530,5530,5530,0
|
|
20230822,170400,452914460,5530,5530,5530,5530,0
|
|
20230822,170300,452914460,5530,5530,5530,5530,0
|
|
20230822,170200,452914460,5530,5530,5530,5530,0
|
|
20230822,170100,452914460,5530,5530,5530,5530,0
|
|
20230822,170000,452914460,5530,5530,5530,5530,0
|
|
20230822,165900,452914460,5530,5530,5530,5530,0
|
|
20230822,165800,452914460,5530,5530,5530,5530,0
|
|
20230822,165700,452914460,5530,5530,5530,5530,0
|
|
20230822,165600,452914460,5530,5530,5530,5530,0
|
|
20230822,165500,452914460,5530,5530,5530,5530,0
|
|
20230822,165400,452914460,5530,5530,5530,5530,0
|
|
20230822,165300,452914460,5530,5530,5530,5530,0
|
|
20230822,165200,452914460,5530,5530,5530,5530,0
|
|
20230822,165100,452914460,5530,5530,5530,5530,0
|
|
20230822,165000,452914460,5530,5530,5530,5530,0
|
|
20230822,164900,452914460,5530,5530,5530,5530,0
|
|
20230822,164800,452914460,5530,5530,5530,5530,0
|
|
20230822,164700,452914460,5530,5530,5530,5530,0
|
|
20230822,164600,452914460,5530,5530,5530,5530,0
|
|
20230822,164500,452914460,5530,5530,5530,5530,3043
|
|
20230822,164400,452914460,5530,5530,5530,5530,0
|
|
20230822,164300,452914460,5530,5530,5530,5530,0
|
|
20230822,164200,452914460,5530,5530,5530,5530,0
|
|
20230822,164100,452914460,5530,5530,5530,5530,0
|
|
20230822,164000,452914460,5530,5530,5530,5530,0
|
|
20230822,163900,452914460,5530,5530,5530,5530,0
|
|
20230822,163800,452914460,5530,5530,5530,5530,0
|
|
20230822,163700,452914460,5530,5530,5530,5530,0
|
|
20230822,163600,452914460,5530,5530,5530,5530,0
|
|
20230822,163500,452914460,5530,5530,5530,5530,0
|
|
20230822,163400,452914460,5530,5530,5530,5530,0
|
|
20230822,163300,452914460,5530,5530,5530,5530,0
|
|
20230822,163200,452914460,5530,5530,5530,5530,0
|
|
20230822,163100,452914460,5530,5530,5530,5530,0
|
|
20230822,163000,452914460,5530,5530,5530,5530,0
|
|
20230822,162900,452914460,5530,5530,5530,5530,0
|
|
20230822,162800,452914460,5530,5530,5530,5530,0
|
|
20230822,162700,452914460,5530,5530,5530,5530,0
|
|
20230822,162600,452914460,5530,5530,5530,5530,0
|
|
20230822,162500,452914460,5530,5530,5530,5530,0
|
|
20230822,162400,452914460,5530,5530,5530,5530,0
|
|
20230822,162300,452914460,5530,5530,5530,5530,0
|
|
20230822,162200,452914460,5530,5530,5530,5530,0
|
|
20230822,162100,452914460,5530,5530,5530,5530,0
|
|
20230822,162000,452914460,5530,5530,5530,5530,0
|
|
20230822,161900,452914460,5530,5530,5530,5530,0
|
|
20230822,161800,452914460,5530,5530,5530,5530,0
|
|
20230822,161700,452914460,5530,5530,5530,5530,0
|
|
20230822,161600,452914460,5530,5530,5530,5530,0
|
|
20230822,161500,452914460,5530,5530,5530,5530,3043
|
|
20230822,161400,452914460,5530,5530,5530,5530,0
|
|
20230822,161300,452914460,5530,5530,5530,5530,0
|
|
20230822,161200,452914460,5530,5530,5530,5530,0
|
|
20230822,161100,452914460,5530,5530,5530,5530,0
|
|
20230822,161000,452914460,5530,5530,5530,5530,0
|
|
20230822,160900,452914460,5530,5530,5530,5530,0
|
|
20230822,160800,452914460,5530,5530,5530,5530,0
|
|
20230822,160700,452914460,5530,5530,5530,5530,0
|
|
20230822,160600,452914460,5530,5530,5530,5530,0
|
|
20230822,160500,452914460,5530,5530,5530,5530,0
|
|
20230822,160400,452914460,5530,5530,5530,5530,0
|
|
20230822,160300,452914460,5530,5530,5530,5530,0
|
|
20230822,160200,452914460,5530,5530,5530,5530,0
|
|
20230822,160100,452914460,5530,5530,5530,5530,0
|
|
20230822,160000,452914460,5530,5530,5530,5530,0
|
|
20230822,155900,452914460,5530,5530,5530,5530,0
|
|
20230822,155800,452914460,5530,5530,5530,5530,0
|
|
20230822,155700,452914460,5530,5530,5530,5530,0
|
|
20230822,155600,452914460,5530,5530,5530,5530,0
|
|
20230822,155500,452914460,5530,5530,5530,5530,0
|
|
20230822,155400,452914460,5530,5530,5530,5530,0
|
|
20230822,155300,452914460,5530,5530,5530,5530,0
|
|
20230822,155200,452914460,5530,5530,5530,5530,0
|
|
20230822,155100,452914460,5530,5530,5530,5530,0
|
|
20230822,155000,452914460,5530,5530,5530,5530,0
|
|
20230822,154900,452914460,5530,5530,5530,5530,0
|
|
20230822,154800,452914460,5530,5530,5530,5530,0
|
|
20230822,154700,452914460,5530,5530,5530,5530,0
|
|
20230822,154600,452914460,5530,5530,5530,5530,0
|
|
20230822,154500,452914460,5530,5530,5530,5530,3043
|
|
20230822,154400,452914460,5530,5530,5530,5530,0
|
|
20230822,154300,452914460,5530,5530,5530,5530,0
|
|
20230822,154200,452914460,5530,5530,5530,5530,0
|
|
20230822,154100,452914460,5530,5530,5530,5530,0
|
|
20230822,154000,452914460,5530,5530,5530,5530,0
|
|
20230822,153900,452914460,5530,5530,5530,5530,0
|
|
20230822,153800,452914460,5530,5530,5530,5530,0
|
|
20230822,153700,452914460,5530,5530,5530,5530,0
|
|
20230822,153600,452914460,5530,5530,5530,5530,0
|
|
20230822,153500,452914460,5530,5530,5530,5530,0
|
|
20230822,153400,452914460,5530,5530,5530,5530,0
|
|
20230822,153300,452914460,5530,5530,5530,5530,0
|
|
20230822,153200,452914460,5530,5530,5530,5530,0
|
|
20230822,153100,452914460,5530,5530,5530,5530,0
|
|
20230822,153000,452914460,5530,5530,5530,5530,3043
|
|
20230822,152900,436086670,5490,5490,5490,5490,0
|
|
20230822,152800,436086670,5490,5490,5490,5490,0
|
|
20230822,152700,436086670,5490,5490,5490,5490,0
|
|
20230822,152600,436086670,5490,5490,5490,5490,0
|
|
20230822,152500,436086670,5490,5490,5490,5490,0
|
|
20230822,152400,436086670,5490,5490,5490,5490,0
|
|
20230822,152300,436086670,5490,5490,5490,5490,0
|
|
20230822,152200,436086670,5490,5490,5490,5490,0
|
|
20230822,152100,436086670,5490,5490,5490,5490,0
|
|
20230822,152000,436086670,5490,5490,5490,5490,0
|
|
20230822,151900,436086670,5490,5490,5490,5480,77
|
|
20230822,151800,435664500,5490,5490,5490,5490,112
|
|
20230822,151700,435049620,5490,5490,5490,5490,8
|
|
20230822,151600,435005700,5480,5510,5510,5480,2488
|
|
20230822,151500,421354790,5510,5510,5510,5510,145
|
|
20230822,151400,420555840,5510,5510,5510,5510,60
|
|
20230822,151300,420225240,5520,5520,5520,5520,24
|
|
20230822,151200,420092760,5520,5520,5520,5520,31
|
|
20230822,151100,419921640,5520,5520,5520,5520,0
|
|
20230822,151000,419921640,5520,5520,5520,5520,0
|
|
20230822,150900,419921640,5520,5520,5520,5520,8
|
|
20230822,150800,419877480,5520,5520,5520,5520,1
|
|
20230822,150700,419871960,5510,5510,5510,5510,0
|
|
20230822,150600,419871960,5510,5510,5510,5510,0
|
|
20230822,150500,419871960,5510,5510,5510,5510,0
|
|
20230822,150400,419871960,5510,5510,5510,5510,0
|
|
20230822,150300,419871960,5510,5510,5510,5510,0
|
|
20230822,150200,419871960,5510,5510,5510,5510,0
|
|
20230822,150100,419871960,5510,5520,5520,5510,47
|
|
20230822,150000,419612540,5510,5520,5520,5510,10
|
|
20230822,145900,419557420,5510,5510,5510,5510,0
|
|
20230822,145800,419557420,5510,5510,5510,5510,0
|
|
20230822,145700,419557420,5510,5510,5510,5510,0
|
|
20230822,145600,419557420,5510,5510,5510,5510,0
|
|
20230822,145500,419557420,5510,5510,5510,5510,0
|
|
20230822,145400,419557420,5510,5510,5510,5510,0
|
|
20230822,145300,419557420,5510,5510,5510,5510,0
|
|
20230822,145200,419557420,5510,5510,5510,5510,0
|
|
20230822,145100,419557420,5510,5510,5510,5510,0
|
|
20230822,145000,419557420,5510,5510,5510,5510,0
|
|
20230822,144900,419557420,5510,5510,5510,5510,0
|
|
20230822,144800,419557420,5510,5510,5510,5510,0
|
|
20230822,144700,419557420,5510,5510,5510,5510,0
|
|
20230822,144600,419557420,5510,5510,5510,5510,0
|
|
20230822,144500,419557420,5510,5510,5510,5510,0
|
|
20230822,144400,419557420,5510,5510,5510,5510,0
|
|
20230822,144300,419557420,5510,5500,5550,5500,49507
|
|
20230822,144200,144830200,5500,5500,5500,5500,99
|
|
20230822,144100,144285700,5500,5500,5500,5500,619
|
|
20230822,144000,140881200,5510,5510,5510,5510,139
|
|
20230822,143900,140115310,5510,5510,5510,5510,0
|
|
20230822,143800,140115310,5510,5510,5510,5510,0
|
|
20230822,143700,140115310,5510,5510,5510,5510,0
|
|
20230822,143600,140115310,5510,5520,5520,5510,50
|
|
20230822,143500,139839800,5510,5510,5510,5510,0
|
|
20230822,143400,139839800,5510,5510,5510,5510,0
|
|
20230822,143300,139839800,5510,5510,5510,5510,0
|
|
20230822,143200,139839800,5510,5510,5510,5510,0
|
|
20230822,143100,139839800,5510,5510,5510,5510,0
|
|
20230822,143000,139839800,5510,5510,5510,5510,0
|
|
20230822,142900,139839800,5510,5510,5510,5510,0
|
|
20230822,142800,139839800,5510,5510,5510,5510,0
|
|
20230822,142700,139839800,5510,5520,5520,5510,29
|
|
20230822,142600,139679980,5510,5510,5510,5510,0
|
|
20230822,142500,139679980,5510,5510,5510,5510,0
|
|
20230822,142400,139679980,5510,5510,5510,5510,0
|
|
20230822,142300,139679980,5510,5510,5510,5510,0
|
|
20230822,142200,139679980,5510,5510,5510,5510,0
|
|
20230822,142100,139679980,5510,5510,5510,5510,0
|
|
20230822,142000,139679980,5510,5510,5510,5510,0
|
|
20230822,141900,139679980,5510,5510,5510,5510,0
|
|
20230822,141800,139679980,5510,5520,5520,5510,42
|
|
20230822,141700,139448150,5520,5520,5520,5520,0
|
|
20230822,141600,139448150,5520,5520,5520,5520,0
|
|
20230822,141500,139448150,5520,5520,5520,5520,0
|
|
20230822,141400,139448150,5520,5520,5520,5520,0
|
|
20230822,141300,139448150,5520,5520,5520,5520,58
|
|
20230822,141200,139127990,5540,5540,5540,5540,0
|
|
20230822,141100,139127990,5540,5530,5540,5530,640
|
|
20230822,141000,135583390,5530,5520,5530,5520,301
|
|
20230822,140900,133919870,5530,5530,5530,5530,0
|
|
20230822,140800,133919870,5530,5530,5530,5530,0
|
|
20230822,140700,133919870,5530,5530,5530,5530,1
|
|
20230822,140600,133914340,5510,5510,5510,5510,0
|
|
20230822,140500,133914340,5510,5510,5510,5510,0
|
|
20230822,140400,133914340,5510,5510,5510,5510,0
|
|
20230822,140300,133914340,5510,5510,5510,5510,0
|
|
20230822,140200,133914340,5510,5510,5510,5510,0
|
|
20230822,140100,133914340,5510,5510,5510,5510,0
|
|
20230822,140000,133914340,5510,5510,5510,5510,0
|
|
20230822,135900,133914340,5510,5510,5510,5510,0
|
|
20230822,135800,133914340,5510,5510,5510,5510,0
|
|
20230822,135700,133914340,5510,5510,5510,5510,6
|
|
20230822,135600,133881280,5510,5510,5510,5510,210
|
|
20230822,135500,132724180,5510,5510,5510,5510,10
|
|
20230822,135400,132669080,5510,5510,5510,5510,855
|
|
20230822,135300,127958030,5520,5520,5520,5520,0
|
|
20230822,135200,127958030,5520,5520,5520,5520,0
|
|
20230822,135100,127958030,5520,5520,5520,5520,10
|
|
20230822,135000,127902830,5540,5540,5540,5540,0
|
|
20230822,134900,127902830,5540,5540,5540,5540,0
|
|
20230822,134800,127902830,5540,5540,5540,5540,0
|
|
20230822,134700,127902830,5540,5540,5540,5540,0
|
|
20230822,134600,127902830,5540,5540,5540,5540,0
|
|
20230822,134500,127902830,5540,5540,5540,5540,7
|
|
20230822,134400,127864050,5520,5520,5520,5520,222
|
|
20230822,134300,126638610,5540,5540,5540,5540,0
|
|
20230822,134200,126638610,5540,5540,5540,5540,0
|
|
20230822,134100,126638610,5540,5540,5540,5540,0
|
|
20230822,134000,126638610,5540,5540,5540,5540,0
|
|
20230822,133900,126638610,5540,5540,5540,5540,0
|
|
20230822,133800,126638610,5540,5540,5540,5540,0
|
|
20230822,133700,126638610,5540,5540,5540,5540,0
|
|
20230822,133600,126638610,5540,5540,5540,5540,0
|
|
20230822,133500,126638610,5540,5540,5540,5540,0
|
|
20230822,133400,126638610,5540,5540,5540,5540,0
|
|
20230822,133300,126638610,5540,5540,5540,5540,0
|
|
20230822,133200,126638610,5540,5540,5540,5540,0
|
|
20230822,133100,126638610,5540,5540,5540,5540,1065
|
|
20230822,133000,120738510,5540,5540,5540,5540,0
|
|
20230822,132900,120738510,5540,5540,5540,5540,0
|
|
20230822,132800,120738510,5540,5540,5540,5540,0
|
|
20230822,132700,120738510,5540,5540,5540,5540,0
|
|
20230822,132600,120738510,5540,5540,5540,5540,0
|
|
20230822,132500,120738510,5540,5540,5540,5540,0
|
|
20230822,132400,120738510,5540,5540,5540,5540,0
|
|
20230822,132300,120738510,5540,5540,5540,5540,0
|
|
20230822,132200,120738510,5540,5540,5540,5540,0
|
|
20230822,132100,120738510,5540,5540,5540,5540,0
|
|
20230822,132000,120738510,5540,5540,5540,5540,0
|
|
20230822,131900,120738510,5540,5540,5540,5540,0
|
|
20230822,131800,120738510,5540,5540,5540,5540,11
|
|
20230822,131700,120677570,5540,5540,5540,5540,11
|
|
20230822,131600,120616630,5520,5520,5520,5520,0
|
|
20230822,131500,120616630,5520,5520,5520,5520,0
|
|
20230822,131400,120616630,5520,5520,5520,5520,0
|
|
20230822,131300,120616630,5520,5520,5520,5520,2
|
|
20230822,131200,120605590,5520,5520,5520,5520,0
|
|
20230822,131100,120605590,5520,5520,5520,5520,0
|
|
20230822,131000,120605590,5520,5520,5520,5520,0
|
|
20230822,130900,120605590,5520,5520,5520,5520,0
|
|
20230822,130800,120605590,5520,5520,5520,5520,0
|
|
20230822,130700,120605590,5520,5520,5520,5520,0
|
|
20230822,130600,120605590,5520,5520,5520,5520,5
|
|
20230822,130500,120577990,5530,5530,5530,5530,2
|
|
20230822,130400,120566930,5540,5540,5540,5540,2
|
|
20230822,130300,120555850,5550,5550,5550,5550,0
|
|
20230822,130200,120555850,5550,5550,5550,5550,0
|
|
20230822,130100,120555850,5550,5550,5550,5550,1
|
|
20230822,130000,120550300,5550,5550,5550,5550,0
|
|
20230822,125900,120550300,5550,5550,5550,5550,0
|
|
20230822,125800,120550300,5550,5550,5550,5550,0
|
|
20230822,125700,120550300,5550,5550,5550,5550,0
|
|
20230822,125600,120550300,5550,5550,5550,5550,0
|
|
20230822,125500,120550300,5550,5550,5550,5550,0
|
|
20230822,125400,120550300,5550,5550,5550,5550,0
|
|
20230822,125300,120550300,5550,5550,5550,5550,0
|
|
20230822,125200,120550300,5550,5550,5550,5550,0
|
|
20230822,125100,120550300,5550,5550,5550,5550,17
|
|
20230822,125000,120455950,5590,5590,5590,5590,0
|
|
20230822,124900,120455950,5590,5590,5590,5590,0
|
|
20230822,124800,120455950,5590,5590,5590,5590,0
|
|
20230822,124700,120455950,5590,5590,5590,5590,0
|
|
20230822,124600,120455950,5590,5590,5590,5590,0
|
|
20230822,124500,120455950,5590,5580,5590,5580,527
|
|
20230822,124400,117510120,5580,5560,5580,5560,239
|
|
20230822,124300,116177650,5550,5550,5550,5550,139
|
|
20230822,124200,115406200,5550,5550,5550,5550,0
|
|
20230822,124100,115406200,5550,5550,5550,5550,0
|
|
20230822,124000,115406200,5550,5550,5550,5550,0
|
|
20230822,123900,115406200,5550,5530,5550,5530,1482
|
|
20230822,123800,107181560,5510,5510,5510,5510,3
|
|
20230822,123700,107165030,5510,5520,5520,5510,65
|
|
20230822,123600,106806800,5520,5520,5520,5520,0
|
|
20230822,123500,106806800,5520,5520,5520,5520,0
|
|
20230822,123400,106806800,5520,5520,5520,5520,0
|
|
20230822,123300,106806800,5520,5520,5520,5520,0
|
|
20230822,123200,106806800,5520,5520,5520,5520,0
|
|
20230822,123100,106806800,5520,5520,5520,5520,0
|
|
20230822,123000,106806800,5520,5520,5520,5520,27
|
|
20230822,122900,106657760,5510,5520,5520,5510,743
|
|
20230822,122800,102561560,5510,5510,5510,5510,0
|
|
20230822,122700,102561560,5510,5510,5510,5510,0
|
|
20230822,122600,102561560,5510,5510,5510,5510,0
|
|
20230822,122500,102561560,5510,5510,5510,5510,0
|
|
20230822,122400,102561560,5510,5510,5510,5510,0
|
|
20230822,122300,102561560,5510,5510,5510,5510,0
|
|
20230822,122200,102561560,5510,5510,5510,5510,0
|
|
20230822,122100,102561560,5510,5510,5510,5510,0
|
|
20230822,122000,102561560,5510,5510,5510,5510,0
|
|
20230822,121900,102561560,5510,5510,5510,5510,0
|
|
20230822,121800,102561560,5510,5510,5510,5510,0
|
|
20230822,121700,102561560,5510,5510,5510,5510,0
|
|
20230822,121600,102561560,5510,5510,5510,5510,80
|
|
20230822,121500,102120760,5530,5530,5530,5530,0
|
|
20230822,121400,102120760,5530,5530,5530,5530,186
|
|
20230822,121300,101092180,5520,5520,5520,5520,0
|
|
20230822,121200,101092180,5520,5520,5520,5520,0
|
|
20230822,121100,101092180,5520,5520,5520,5520,0
|
|
20230822,121000,101092180,5520,5520,5520,5520,60
|
|
20230822,120900,100760980,5530,5530,5530,5530,0
|
|
20230822,120800,100760980,5530,5530,5530,5530,0
|
|
20230822,120700,100760980,5530,5530,5530,5530,0
|
|
20230822,120600,100760980,5530,5530,5530,5530,0
|
|
20230822,120500,100760980,5530,5530,5530,5530,1
|
|
20230822,120400,100755450,5530,5530,5530,5530,0
|
|
20230822,120300,100755450,5530,5530,5530,5530,0
|
|
20230822,120200,100755450,5530,5530,5530,5530,243
|
|
20230822,120100,99411660,5530,5500,5530,5500,813
|
|
20230822,120000,94938660,5480,5480,5480,5480,0
|
|
20230822,115900,94938660,5480,5540,5540,5480,1218
|
|
20230822,115800,88238170,5540,5540,5540,5540,0
|
|
20230822,115700,88238170,5540,5540,5540,5540,0
|
|
20230822,115600,88238170,5540,5540,5540,5540,0
|
|
20230822,115500,88238170,5540,5540,5540,5540,0
|
|
20230822,115400,88238170,5540,5540,5540,5540,12
|
|
20230822,115300,88171690,5530,5540,5540,5530,118
|
|
20230822,115200,87518580,5550,5550,5550,5550,0
|
|
20230822,115100,87518580,5550,5550,5550,5550,200
|
|
20230822,115000,86408580,5550,5550,5550,5550,21
|
|
20230822,114900,86292030,5540,5540,5540,5540,3
|
|
20230822,114800,86275410,5540,5540,5540,5540,0
|
|
20230822,114700,86275410,5540,5540,5540,5540,0
|
|
20230822,114600,86275410,5540,5540,5540,5540,0
|
|
20230822,114500,86275410,5540,5540,5540,5540,0
|
|
20230822,114400,86275410,5540,5540,5540,5540,0
|
|
20230822,114300,86275410,5540,5540,5540,5540,113
|
|
20230822,114200,85649390,5540,5540,5540,5540,0
|
|
20230822,114100,85649390,5540,5540,5540,5540,0
|
|
20230822,114000,85649390,5540,5540,5540,5540,0
|
|
20230822,113900,85649390,5540,5540,5540,5540,0
|
|
20230822,113800,85649390,5540,5540,5540,5540,1
|
|
20230822,113700,85643850,5540,5540,5540,5540,25
|
|
20230822,113600,85505350,5540,5540,5540,5540,19
|
|
20230822,113500,85400090,5540,5540,5540,5540,0
|
|
20230822,113400,85400090,5540,5540,5540,5540,0
|
|
20230822,113300,85400090,5540,5540,5540,5540,0
|
|
20230822,113200,85400090,5540,5540,5540,5540,0
|
|
20230822,113100,85400090,5540,5540,5540,5540,100
|
|
20230822,113000,84846090,5530,5530,5530,5530,0
|
|
20230822,112900,84846090,5530,5530,5530,5530,0
|
|
20230822,112800,84846090,5530,5530,5530,5530,126
|
|
20230822,112700,84149310,5530,5530,5530,5530,35
|
|
20230822,112600,83955760,5530,5530,5530,5530,0
|
|
20230822,112500,83955760,5530,5530,5530,5530,0
|
|
20230822,112400,83955760,5530,5530,5530,5530,8
|
|
20230822,112300,83911520,5530,5530,5530,5530,0
|
|
20230822,112200,83911520,5530,5530,5530,5530,0
|
|
20230822,112100,83911520,5530,5530,5530,5530,0
|
|
20230822,112000,83911520,5530,5530,5530,5530,0
|
|
20230822,111900,83911520,5530,5530,5530,5530,0
|
|
20230822,111800,83911520,5530,5530,5530,5530,0
|
|
20230822,111700,83911520,5530,5530,5530,5530,0
|
|
20230822,111600,83911520,5530,5530,5530,5530,0
|
|
20230822,111500,83911520,5530,5530,5530,5530,0
|
|
20230822,111400,83911520,5530,5530,5530,5530,0
|
|
20230822,111300,83911520,5530,5530,5530,5530,0
|
|
20230822,111200,83911520,5530,5550,5550,5530,200
|
|
20230822,111100,82803280,5550,5550,5550,5550,0
|
|
20230822,111000,82803280,5550,5550,5550,5550,0
|
|
20230822,110900,82803280,5550,5550,5550,5550,0
|
|
20230822,110800,82803280,5550,5550,5550,5550,0
|
|
20230822,110700,82803280,5550,5520,5600,5520,193
|
|
20230822,110600,81725650,5510,5510,5510,5510,0
|
|
20230822,110500,81725650,5510,5510,5510,5510,117
|
|
20230822,110400,81080980,5510,5510,5510,5510,75
|
|
20230822,110300,80667730,5510,5510,5510,5510,0
|
|
20230822,110200,80667730,5510,5510,5510,5510,0
|
|
20230822,110100,80667730,5510,5510,5510,5510,0
|
|
20230822,110000,80667730,5510,5510,5510,5510,0
|
|
20230822,105900,80667730,5510,5510,5510,5510,0
|
|
20230822,105800,80667730,5510,5510,5510,5510,0
|
|
20230822,105700,80667730,5510,5510,5510,5510,0
|
|
20230822,105600,80667730,5510,5510,5510,5510,4
|
|
20230822,105500,80645690,5510,5510,5510,5510,0
|
|
20230822,105400,80645690,5510,5510,5510,5510,0
|
|
20230822,105300,80645690,5510,5510,5510,5510,0
|
|
20230822,105200,80645690,5510,5510,5510,5510,0
|
|
20230822,105100,80645690,5510,5510,5510,5510,0
|
|
20230822,105000,80645690,5510,5510,5510,5510,0
|
|
20230822,104900,80645690,5510,5510,5510,5510,0
|
|
20230822,104800,80645690,5510,5510,5510,5510,0
|
|
20230822,104700,80645690,5510,5510,5510,5510,10
|
|
20230822,104600,80590590,5480,5480,5480,5480,0
|
|
20230822,104500,80590590,5480,5500,5500,5480,1220
|
|
20230822,104400,73901030,5500,5500,5500,5500,0
|
|
20230822,104300,73901030,5500,5500,5500,5500,0
|
|
20230822,104200,73901030,5500,5500,5500,5500,300
|
|
20230822,104100,72251030,5500,5500,5500,5500,0
|
|
20230822,104000,72251030,5500,5500,5500,5500,0
|
|
20230822,103900,72251030,5500,5500,5500,5500,0
|
|
20230822,103800,72251030,5500,5520,5530,5500,301
|
|
20230822,103700,70590630,5530,5530,5530,5530,0
|
|
20230822,103600,70590630,5530,5520,5530,5520,300
|
|
20230822,103500,68931740,5490,5500,5500,5490,600
|
|
20230822,103400,65637430,5490,5510,5510,5490,300
|
|
20230822,103300,63989310,5520,5520,5520,5520,0
|
|
20230822,103200,63989310,5520,5520,5520,5520,399
|
|
20230822,103100,61786830,5500,5500,5500,5500,100
|
|
20230822,103000,61236830,5510,5510,5510,5510,39
|
|
20230822,102900,61021940,5500,5500,5500,5500,0
|
|
20230822,102800,61021940,5500,5500,5500,5500,0
|
|
20230822,102700,61021940,5500,5500,5500,5500,380
|
|
20230822,102600,58931940,5500,5510,5510,5500,1300
|
|
20230822,102500,51774750,5510,5510,5510,5510,2
|
|
20230822,102400,51763730,5500,5500,5500,5500,0
|
|
20230822,102300,51763730,5500,5500,5500,5500,0
|
|
20230822,102200,51763730,5500,5500,5500,5500,0
|
|
20230822,102100,51763730,5500,5500,5500,5500,0
|
|
20230822,102000,51763730,5500,5500,5500,5500,0
|
|
20230822,101900,51763730,5500,5500,5500,5500,0
|
|
20230822,101800,51763730,5500,5500,5500,5500,0
|
|
20230822,101700,51763730,5500,5500,5500,5500,0
|
|
20230822,101600,51763730,5500,5500,5500,5500,0
|
|
20230822,101500,51763730,5500,5500,5500,5500,0
|
|
20230822,101400,51763730,5500,5540,5540,5500,206
|
|
20230822,101300,50630540,5540,5540,5540,5540,0
|
|
20230822,101200,50630540,5540,5540,5540,5540,6
|
|
20230822,101100,50597300,5500,5500,5500,5500,0
|
|
20230822,101000,50597300,5500,5500,5500,5500,0
|
|
20230822,100900,50597300,5500,5520,5520,5500,460
|
|
20230822,100800,48066880,5510,5510,5510,5510,0
|
|
20230822,100700,48066880,5510,5510,5510,5510,0
|
|
20230822,100600,48066880,5510,5510,5510,5510,700
|
|
20230822,100500,44209880,5510,5520,5520,5510,370
|
|
20230822,100400,42170060,5530,5530,5530,5530,0
|
|
20230822,100300,42170060,5530,5540,5540,5530,749
|
|
20230822,100200,38027970,5540,5550,5560,5540,821
|
|
20230822,100100,33476390,5560,5560,5560,5560,0
|
|
20230822,100000,33476390,5560,5560,5560,5560,0
|
|
20230822,095900,33476390,5560,5560,5560,5560,0
|
|
20230822,095800,33476390,5560,5560,5560,5560,0
|
|
20230822,095700,33476390,5560,5560,5560,5560,0
|
|
20230822,095600,33476390,5560,5540,5560,5540,29
|
|
20230822,095500,33315450,5550,5550,5550,5550,0
|
|
20230822,095400,33315450,5550,5550,5550,5550,0
|
|
20230822,095300,33315450,5550,5550,5550,5550,0
|
|
20230822,095200,33315450,5550,5550,5550,5550,0
|
|
20230822,095100,33315450,5550,5550,5550,5550,0
|
|
20230822,095000,33315450,5550,5550,5550,5550,0
|
|
20230822,094900,33315450,5550,5550,5550,5550,7
|
|
20230822,094800,33276600,5540,5530,5540,5530,510
|
|
20230822,094700,30451250,5520,5520,5520,5520,35
|
|
20230822,094600,30258050,5510,5510,5510,5510,0
|
|
20230822,094500,30258050,5510,5510,5510,5510,60
|
|
20230822,094400,29927450,5520,5520,5520,5520,0
|
|
20230822,094300,29927450,5520,5520,5520,5510,279
|
|
20230822,094200,28388130,5520,5520,5520,5520,535
|
|
20230822,094100,25434930,5540,5540,5540,5540,2
|
|
20230822,094000,25423850,5520,5520,5520,5520,0
|
|
20230822,093900,25423850,5520,5520,5520,5520,106
|
|
20230822,093800,24838730,5540,5540,5540,5540,1
|
|
20230822,093700,24833190,5550,5550,5550,5550,0
|
|
20230822,093600,24833190,5550,5550,5550,5550,0
|
|
20230822,093500,24833190,5550,5530,5550,5530,7
|
|
20230822,093400,24794390,5520,5520,5520,5520,0
|
|
20230822,093300,24794390,5520,5520,5520,5520,0
|
|
20230822,093200,24794390,5520,5530,5530,5520,3
|
|
20230822,093100,24777810,5530,5530,5530,5530,5
|
|
20230822,093000,24750160,5520,5520,5520,5520,0
|
|
20230822,092900,24750160,5520,5520,5520,5520,0
|
|
20230822,092800,24750160,5520,5520,5520,5520,54
|
|
20230822,092700,24452080,5520,5520,5520,5520,43
|
|
20230822,092600,24214720,5520,5520,5520,5520,0
|
|
20230822,092500,24214720,5520,5520,5520,5520,11
|
|
20230822,092400,24154000,5510,5510,5510,5510,0
|
|
20230822,092300,24154000,5510,5520,5520,5510,7
|
|
20230822,092200,24115420,5500,5530,5530,5500,700
|
|
20230822,092100,20259120,5520,5520,5520,5520,87
|
|
20230822,092000,19778880,5520,5530,5530,5520,132
|
|
20230822,091900,19050230,5530,5530,5530,5530,16
|
|
20230822,091800,18961750,5530,5530,5530,5530,287
|
|
20230822,091700,17374640,5550,5550,5550,5550,0
|
|
20230822,091600,17374640,5550,5540,5550,5540,55
|
|
20230822,091500,17069670,5520,5520,5520,5520,324
|
|
20230822,091400,15281190,5520,5530,5530,5520,79
|
|
20230822,091300,14844500,5530,5540,5540,5520,131
|
|
20230822,091200,14120370,5540,5540,5540,5540,15
|
|
20230822,091100,14037270,5540,5540,5540,5540,10
|
|
20230822,091000,13981870,5550,5550,5550,5550,0
|
|
20230822,090900,13981870,5550,5550,5550,5550,20
|
|
20230822,090800,13870870,5520,5520,5520,5520,0
|
|
20230822,090700,13870870,5520,5530,5530,5520,365
|
|
20230822,090600,11855420,5530,5530,5530,5530,68
|
|
20230822,090500,11479380,5530,5530,5540,5530,234
|
|
20230822,090400,10185340,5540,5570,5570,5530,806
|
|
20230822,090300,5712000,5600,5600,5600,5600,0
|
|
20230822,090200,5712000,5600,5600,5600,5600,1
|
|
20230822,090100,5706400,5600,5600,5600,5600,34
|
|
20230822,090000,5516000,5600,5600,5600,5600,985
|