678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,201500,98725120,5490,5490,5490,5490,844
|
|
20230823,201400,98725120,5490,5490,5490,5490,0
|
|
20230823,201300,98725120,5490,5490,5490,5490,0
|
|
20230823,201200,98725120,5490,5490,5490,5490,0
|
|
20230823,201100,98725120,5490,5490,5490,5490,0
|
|
20230823,201000,98725120,5490,5490,5490,5490,0
|
|
20230823,200900,98725120,5490,5490,5490,5490,0
|
|
20230823,200800,98725120,5490,5490,5490,5490,0
|
|
20230823,200700,98725120,5490,5490,5490,5490,0
|
|
20230823,200600,98725120,5490,5490,5490,5490,0
|
|
20230823,200500,98725120,5490,5490,5490,5490,0
|
|
20230823,200400,98725120,5490,5490,5490,5490,0
|
|
20230823,200300,98725120,5490,5490,5490,5490,0
|
|
20230823,200200,98725120,5490,5490,5490,5490,0
|
|
20230823,200100,98725120,5490,5490,5490,5490,0
|
|
20230823,200000,98725120,5490,5490,5490,5490,0
|
|
20230823,195900,98725120,5490,5490,5490,5490,0
|
|
20230823,195800,98725120,5490,5490,5490,5490,0
|
|
20230823,195700,98725120,5490,5490,5490,5490,0
|
|
20230823,195600,98725120,5490,5490,5490,5490,0
|
|
20230823,195500,98725120,5490,5490,5490,5490,0
|
|
20230823,195400,98725120,5490,5490,5490,5490,0
|
|
20230823,195300,98725120,5490,5490,5490,5490,0
|
|
20230823,195200,98725120,5490,5490,5490,5490,0
|
|
20230823,195100,98725120,5490,5490,5490,5490,0
|
|
20230823,195000,98725120,5490,5490,5490,5490,0
|
|
20230823,194900,98725120,5490,5490,5490,5490,0
|
|
20230823,194800,98725120,5490,5490,5490,5490,0
|
|
20230823,194700,98725120,5490,5490,5490,5490,0
|
|
20230823,194600,98725120,5490,5490,5490,5490,0
|
|
20230823,194500,98725120,5490,5490,5490,5490,844
|
|
20230823,194400,98725120,5490,5490,5490,5490,0
|
|
20230823,194300,98725120,5490,5490,5490,5490,0
|
|
20230823,194200,98725120,5490,5490,5490,5490,0
|
|
20230823,194100,98725120,5490,5490,5490,5490,0
|
|
20230823,194000,98725120,5490,5490,5490,5490,0
|
|
20230823,193900,98725120,5490,5490,5490,5490,0
|
|
20230823,193800,98725120,5490,5490,5490,5490,0
|
|
20230823,193700,98725120,5490,5490,5490,5490,0
|
|
20230823,193600,98725120,5490,5490,5490,5490,0
|
|
20230823,193500,98725120,5490,5490,5490,5490,0
|
|
20230823,193400,98725120,5490,5490,5490,5490,0
|
|
20230823,193300,98725120,5490,5490,5490,5490,0
|
|
20230823,193200,98725120,5490,5490,5490,5490,0
|
|
20230823,193100,98725120,5490,5490,5490,5490,0
|
|
20230823,193000,98725120,5490,5490,5490,5490,0
|
|
20230823,192900,98725120,5490,5490,5490,5490,0
|
|
20230823,192800,98725120,5490,5490,5490,5490,0
|
|
20230823,192700,98725120,5490,5490,5490,5490,0
|
|
20230823,192600,98725120,5490,5490,5490,5490,0
|
|
20230823,192500,98725120,5490,5490,5490,5490,0
|
|
20230823,192400,98725120,5490,5490,5490,5490,0
|
|
20230823,192300,98725120,5490,5490,5490,5490,0
|
|
20230823,192200,98725120,5490,5490,5490,5490,0
|
|
20230823,192100,98725120,5490,5490,5490,5490,0
|
|
20230823,192000,98725120,5490,5490,5490,5490,0
|
|
20230823,191900,98725120,5490,5490,5490,5490,0
|
|
20230823,191800,98725120,5490,5490,5490,5490,0
|
|
20230823,191700,98725120,5490,5490,5490,5490,0
|
|
20230823,191600,98725120,5490,5490,5490,5490,0
|
|
20230823,191500,98725120,5490,5490,5490,5490,844
|
|
20230823,191400,98725120,5490,5490,5490,5490,0
|
|
20230823,191300,98725120,5490,5490,5490,5490,0
|
|
20230823,191200,98725120,5490,5490,5490,5490,0
|
|
20230823,191100,98725120,5490,5490,5490,5490,0
|
|
20230823,191000,98725120,5490,5490,5490,5490,0
|
|
20230823,190900,98725120,5490,5490,5490,5490,0
|
|
20230823,190800,98725120,5490,5490,5490,5490,0
|
|
20230823,190700,98725120,5490,5490,5490,5490,0
|
|
20230823,190600,98725120,5490,5490,5490,5490,0
|
|
20230823,190500,98725120,5490,5490,5490,5490,0
|
|
20230823,190400,98725120,5490,5490,5490,5490,0
|
|
20230823,190300,98725120,5490,5490,5490,5490,0
|
|
20230823,190200,98725120,5490,5490,5490,5490,0
|
|
20230823,190100,98725120,5490,5490,5490,5490,0
|
|
20230823,190000,98725120,5490,5490,5490,5490,0
|
|
20230823,185900,98725120,5490,5490,5490,5490,0
|
|
20230823,185800,98725120,5490,5490,5490,5490,0
|
|
20230823,185700,98725120,5490,5490,5490,5490,0
|
|
20230823,185600,98725120,5490,5490,5490,5490,0
|
|
20230823,185500,98725120,5490,5490,5490,5490,0
|
|
20230823,185400,98725120,5490,5490,5490,5490,0
|
|
20230823,185300,98725120,5490,5490,5490,5490,0
|
|
20230823,185200,98725120,5490,5490,5490,5490,0
|
|
20230823,185100,98725120,5490,5490,5490,5490,0
|
|
20230823,185000,98725120,5490,5490,5490,5490,0
|
|
20230823,184900,98725120,5490,5490,5490,5490,0
|
|
20230823,184800,98725120,5490,5490,5490,5490,0
|
|
20230823,184700,98725120,5490,5490,5490,5490,0
|
|
20230823,184600,98725120,5490,5490,5490,5490,0
|
|
20230823,184500,98725120,5490,5490,5490,5490,844
|
|
20230823,184400,98725120,5490,5490,5490,5490,0
|
|
20230823,184300,98725120,5490,5490,5490,5490,0
|
|
20230823,184200,98725120,5490,5490,5490,5490,0
|
|
20230823,184100,98725120,5490,5490,5490,5490,0
|
|
20230823,184000,98725120,5490,5490,5490,5490,0
|
|
20230823,183900,98725120,5490,5490,5490,5490,0
|
|
20230823,183800,98725120,5490,5490,5490,5490,0
|
|
20230823,183700,98725120,5490,5490,5490,5490,0
|
|
20230823,183600,98725120,5490,5490,5490,5490,0
|
|
20230823,183500,98725120,5490,5490,5490,5490,0
|
|
20230823,183400,98725120,5490,5490,5490,5490,0
|
|
20230823,183300,98725120,5490,5490,5490,5490,0
|
|
20230823,183200,98725120,5490,5490,5490,5490,0
|
|
20230823,183100,98725120,5490,5490,5490,5490,0
|
|
20230823,183000,98725120,5490,5490,5490,5490,0
|
|
20230823,182900,98725120,5490,5490,5490,5490,0
|
|
20230823,182800,98725120,5490,5490,5490,5490,0
|
|
20230823,182700,98725120,5490,5490,5490,5490,0
|
|
20230823,182600,98725120,5490,5490,5490,5490,0
|
|
20230823,182500,98725120,5490,5490,5490,5490,0
|
|
20230823,182400,98725120,5490,5490,5490,5490,0
|
|
20230823,182300,98725120,5490,5490,5490,5490,0
|
|
20230823,182200,98725120,5490,5490,5490,5490,0
|
|
20230823,182100,98725120,5490,5490,5490,5490,0
|
|
20230823,182000,98725120,5490,5490,5490,5490,0
|
|
20230823,181900,98725120,5490,5490,5490,5490,0
|
|
20230823,181800,98725120,5490,5490,5490,5490,0
|
|
20230823,181700,98725120,5490,5490,5490,5490,0
|
|
20230823,181600,98725120,5490,5490,5490,5490,0
|
|
20230823,181500,98725120,5490,5490,5490,5490,844
|
|
20230823,181400,98725120,5490,5490,5490,5490,0
|
|
20230823,181300,98725120,5490,5490,5490,5490,0
|
|
20230823,181200,98725120,5490,5490,5490,5490,0
|
|
20230823,181100,98725120,5490,5490,5490,5490,0
|
|
20230823,181000,98725120,5490,5490,5490,5490,0
|
|
20230823,180900,98725120,5490,5490,5490,5490,0
|
|
20230823,180800,98725120,5490,5490,5490,5490,0
|
|
20230823,180700,98725120,5490,5490,5490,5490,0
|
|
20230823,180600,98725120,5490,5490,5490,5490,0
|
|
20230823,180500,98725120,5490,5490,5490,5490,0
|
|
20230823,180400,98725120,5490,5490,5490,5490,0
|
|
20230823,180300,98725120,5490,5490,5490,5490,0
|
|
20230823,180200,98725120,5490,5490,5490,5490,0
|
|
20230823,180100,98725120,5490,5490,5490,5490,0
|
|
20230823,180000,98725120,5490,5490,5490,5490,0
|
|
20230823,175900,98725120,5490,5490,5490,5490,0
|
|
20230823,175800,98725120,5490,5490,5490,5490,0
|
|
20230823,175700,98725120,5490,5490,5490,5490,0
|
|
20230823,175600,98725120,5490,5490,5490,5490,0
|
|
20230823,175500,98725120,5490,5490,5490,5490,0
|
|
20230823,175400,98725120,5490,5490,5490,5490,0
|
|
20230823,175300,98725120,5490,5490,5490,5490,0
|
|
20230823,175200,98725120,5490,5490,5490,5490,0
|
|
20230823,175100,98725120,5490,5490,5490,5490,0
|
|
20230823,175000,98725120,5490,5490,5490,5490,0
|
|
20230823,174900,98725120,5490,5490,5490,5490,0
|
|
20230823,174800,98725120,5490,5490,5490,5490,0
|
|
20230823,174700,98725120,5490,5490,5490,5490,0
|
|
20230823,174600,98725120,5490,5490,5490,5490,0
|
|
20230823,174500,98725120,5490,5490,5490,5490,844
|
|
20230823,174400,98725120,5490,5490,5490,5490,0
|
|
20230823,174300,98725120,5490,5490,5490,5490,0
|
|
20230823,174200,98725120,5490,5490,5490,5490,0
|
|
20230823,174100,98725120,5490,5490,5490,5490,0
|
|
20230823,174000,98725120,5490,5490,5490,5490,0
|
|
20230823,173900,98725120,5490,5490,5490,5490,0
|
|
20230823,173800,98725120,5490,5490,5490,5490,0
|
|
20230823,173700,98725120,5490,5490,5490,5490,0
|
|
20230823,173600,98725120,5490,5490,5490,5490,0
|
|
20230823,173500,98725120,5490,5490,5490,5490,0
|
|
20230823,173400,98725120,5490,5490,5490,5490,0
|
|
20230823,173300,98725120,5490,5490,5490,5490,0
|
|
20230823,173200,98725120,5490,5490,5490,5490,0
|
|
20230823,173100,98725120,5490,5490,5490,5490,0
|
|
20230823,173000,98725120,5490,5490,5490,5490,0
|
|
20230823,172900,98725120,5490,5490,5490,5490,0
|
|
20230823,172800,98725120,5490,5490,5490,5490,0
|
|
20230823,172700,98725120,5490,5490,5490,5490,0
|
|
20230823,172600,98725120,5490,5490,5490,5490,0
|
|
20230823,172500,98725120,5490,5490,5490,5490,0
|
|
20230823,172400,98725120,5490,5490,5490,5490,0
|
|
20230823,172300,98725120,5490,5490,5490,5490,0
|
|
20230823,172200,98725120,5490,5490,5490,5490,0
|
|
20230823,172100,98725120,5490,5490,5490,5490,0
|
|
20230823,172000,98725120,5490,5490,5490,5490,0
|
|
20230823,171900,98725120,5490,5490,5490,5490,0
|
|
20230823,171800,98725120,5490,5490,5490,5490,0
|
|
20230823,171700,98725120,5490,5490,5490,5490,0
|
|
20230823,171600,98725120,5490,5490,5490,5490,0
|
|
20230823,171500,98725120,5490,5490,5490,5490,844
|
|
20230823,171400,98725120,5490,5490,5490,5490,0
|
|
20230823,171300,98725120,5490,5490,5490,5490,0
|
|
20230823,171200,98725120,5490,5490,5490,5490,0
|
|
20230823,171100,98725120,5490,5490,5490,5490,0
|
|
20230823,171000,98725120,5490,5490,5490,5490,0
|
|
20230823,170900,98725120,5490,5490,5490,5490,0
|
|
20230823,170800,98725120,5490,5490,5490,5490,0
|
|
20230823,170700,98725120,5490,5490,5490,5490,0
|
|
20230823,170600,98725120,5490,5490,5490,5490,0
|
|
20230823,170500,98725120,5490,5490,5490,5490,0
|
|
20230823,170400,98725120,5490,5490,5490,5490,0
|
|
20230823,170300,98725120,5490,5490,5490,5490,0
|
|
20230823,170200,98725120,5490,5490,5490,5490,0
|
|
20230823,170100,98725120,5490,5490,5490,5490,0
|
|
20230823,170000,98725120,5490,5490,5490,5490,0
|
|
20230823,165900,98725120,5490,5490,5490,5490,0
|
|
20230823,165800,98725120,5490,5490,5490,5490,0
|
|
20230823,165700,98725120,5490,5490,5490,5490,0
|
|
20230823,165600,98725120,5490,5490,5490,5490,0
|
|
20230823,165500,98725120,5490,5490,5490,5490,0
|
|
20230823,165400,98725120,5490,5490,5490,5490,0
|
|
20230823,165300,98725120,5490,5490,5490,5490,0
|
|
20230823,165200,98725120,5490,5490,5490,5490,0
|
|
20230823,165100,98725120,5490,5490,5490,5490,0
|
|
20230823,165000,98725120,5490,5490,5490,5490,0
|
|
20230823,164900,98725120,5490,5490,5490,5490,0
|
|
20230823,164800,98725120,5490,5490,5490,5490,0
|
|
20230823,164700,98725120,5490,5490,5490,5490,0
|
|
20230823,164600,98725120,5490,5490,5490,5490,0
|
|
20230823,164500,98725120,5490,5490,5490,5490,844
|
|
20230823,164400,98725120,5490,5490,5490,5490,0
|
|
20230823,164300,98725120,5490,5490,5490,5490,0
|
|
20230823,164200,98725120,5490,5490,5490,5490,0
|
|
20230823,164100,98725120,5490,5490,5490,5490,0
|
|
20230823,164000,98725120,5490,5490,5490,5490,0
|
|
20230823,163900,98725120,5490,5490,5490,5490,0
|
|
20230823,163800,98725120,5490,5490,5490,5490,0
|
|
20230823,163700,98725120,5490,5490,5490,5490,0
|
|
20230823,163600,98725120,5490,5490,5490,5490,0
|
|
20230823,163500,98725120,5490,5490,5490,5490,0
|
|
20230823,163400,98725120,5490,5490,5490,5490,0
|
|
20230823,163300,98725120,5490,5490,5490,5490,0
|
|
20230823,163200,98725120,5490,5490,5490,5490,0
|
|
20230823,163100,98725120,5490,5490,5490,5490,0
|
|
20230823,163000,98725120,5490,5490,5490,5490,0
|
|
20230823,162900,98725120,5490,5490,5490,5490,0
|
|
20230823,162800,98725120,5490,5490,5490,5490,0
|
|
20230823,162700,98725120,5490,5490,5490,5490,0
|
|
20230823,162600,98725120,5490,5490,5490,5490,0
|
|
20230823,162500,98725120,5490,5490,5490,5490,0
|
|
20230823,162400,98725120,5490,5490,5490,5490,0
|
|
20230823,162300,98725120,5490,5490,5490,5490,0
|
|
20230823,162200,98725120,5490,5490,5490,5490,0
|
|
20230823,162100,98725120,5490,5490,5490,5490,0
|
|
20230823,162000,98725120,5490,5490,5490,5490,0
|
|
20230823,161900,98725120,5490,5490,5490,5490,0
|
|
20230823,161800,98725120,5490,5490,5490,5490,0
|
|
20230823,161700,98725120,5490,5490,5490,5490,0
|
|
20230823,161600,98725120,5490,5490,5490,5490,0
|
|
20230823,161500,98725120,5490,5490,5490,5490,844
|
|
20230823,161400,98725120,5490,5490,5490,5490,0
|
|
20230823,161300,98725120,5490,5490,5490,5490,0
|
|
20230823,161200,98725120,5490,5490,5490,5490,0
|
|
20230823,161100,98725120,5490,5490,5490,5490,0
|
|
20230823,161000,98725120,5490,5490,5490,5490,0
|
|
20230823,160900,98725120,5490,5490,5490,5490,0
|
|
20230823,160800,98725120,5490,5490,5490,5490,0
|
|
20230823,160700,98725120,5490,5490,5490,5490,0
|
|
20230823,160600,98725120,5490,5490,5490,5490,0
|
|
20230823,160500,98725120,5490,5490,5490,5490,0
|
|
20230823,160400,98725120,5490,5490,5490,5490,0
|
|
20230823,160300,98725120,5490,5490,5490,5490,0
|
|
20230823,160200,98725120,5490,5490,5490,5490,0
|
|
20230823,160100,98725120,5490,5490,5490,5490,0
|
|
20230823,160000,98725120,5490,5490,5490,5490,0
|
|
20230823,155900,98725120,5490,5490,5490,5490,0
|
|
20230823,155800,98725120,5490,5490,5490,5490,0
|
|
20230823,155700,98725120,5490,5490,5490,5490,0
|
|
20230823,155600,98725120,5490,5490,5490,5490,0
|
|
20230823,155500,98725120,5490,5490,5490,5490,0
|
|
20230823,155400,98725120,5490,5490,5490,5490,0
|
|
20230823,155300,98725120,5490,5490,5490,5490,0
|
|
20230823,155200,98725120,5490,5490,5490,5490,0
|
|
20230823,155100,98725120,5490,5490,5490,5490,0
|
|
20230823,155000,98725120,5490,5490,5490,5490,0
|
|
20230823,154900,98725120,5490,5490,5490,5490,0
|
|
20230823,154800,98725120,5490,5490,5490,5490,0
|
|
20230823,154700,98725120,5490,5490,5490,5490,0
|
|
20230823,154600,98725120,5490,5490,5490,5490,0
|
|
20230823,154500,98725120,5490,5490,5490,5490,844
|
|
20230823,154400,98725120,5490,5490,5490,5490,0
|
|
20230823,154300,98725120,5490,5490,5490,5490,0
|
|
20230823,154200,98725120,5490,5490,5490,5490,0
|
|
20230823,154100,98725120,5490,5490,5490,5490,0
|
|
20230823,154000,98725120,5490,5490,5490,5490,0
|
|
20230823,153900,98725120,5490,5490,5490,5490,0
|
|
20230823,153800,98725120,5490,5490,5490,5490,0
|
|
20230823,153700,98725120,5490,5490,5490,5490,0
|
|
20230823,153600,98725120,5490,5490,5490,5490,0
|
|
20230823,153500,98725120,5490,5490,5490,5490,0
|
|
20230823,153400,98725120,5490,5490,5490,5490,0
|
|
20230823,153300,98725120,5490,5490,5490,5490,0
|
|
20230823,153200,98725120,5490,5490,5490,5490,0
|
|
20230823,153100,98725120,5490,5490,5490,5490,0
|
|
20230823,153000,98725120,5490,5490,5490,5490,844
|
|
20230823,152900,94091560,5500,5500,5500,5500,0
|
|
20230823,152800,94091560,5500,5500,5500,5500,0
|
|
20230823,152700,94091560,5500,5500,5500,5500,0
|
|
20230823,152600,94091560,5500,5500,5500,5500,0
|
|
20230823,152500,94091560,5500,5500,5500,5500,0
|
|
20230823,152400,94091560,5500,5500,5500,5500,0
|
|
20230823,152300,94091560,5500,5500,5500,5500,0
|
|
20230823,152200,94091560,5500,5500,5500,5500,0
|
|
20230823,152100,94091560,5500,5500,5500,5500,0
|
|
20230823,152000,94091560,5500,5500,5500,5500,0
|
|
20230823,151900,94091560,5500,5530,5530,5500,26
|
|
20230823,151800,93948530,5500,5500,5500,5500,15
|
|
20230823,151700,93866030,5530,5530,5530,5530,0
|
|
20230823,151600,93866030,5530,5530,5530,5530,6
|
|
20230823,151500,93832850,5530,5500,5530,5500,51
|
|
20230823,151400,93552320,5530,5530,5530,5530,0
|
|
20230823,151300,93552320,5530,5530,5530,5530,0
|
|
20230823,151200,93552320,5530,5530,5530,5530,0
|
|
20230823,151100,93552320,5530,5530,5530,5530,12
|
|
20230823,151000,93485960,5530,5530,5530,5530,0
|
|
20230823,150900,93485960,5530,5530,5530,5530,70
|
|
20230823,150800,93098860,5530,5530,5530,5530,2
|
|
20230823,150700,93087800,5530,5530,5530,5530,0
|
|
20230823,150600,93087800,5530,5530,5530,5530,0
|
|
20230823,150500,93087800,5530,5530,5530,5530,0
|
|
20230823,150400,93087800,5530,5530,5530,5530,0
|
|
20230823,150300,93087800,5530,5530,5530,5530,0
|
|
20230823,150200,93087800,5530,5530,5530,5530,0
|
|
20230823,150100,93087800,5530,5530,5530,5530,56
|
|
20230823,150000,92778120,5500,5500,5500,5500,500
|
|
20230823,145900,90028120,5520,5520,5520,5520,0
|
|
20230823,145800,90028120,5520,5520,5520,5520,0
|
|
20230823,145700,90028120,5520,5520,5520,5520,10
|
|
20230823,145600,89972920,5520,5520,5520,5520,0
|
|
20230823,145500,89972920,5520,5520,5520,5520,0
|
|
20230823,145400,89972920,5520,5520,5520,5520,0
|
|
20230823,145300,89972920,5520,5520,5520,5520,91
|
|
20230823,145200,89470600,5520,5520,5520,5520,179
|
|
20230823,145100,88482520,5500,5500,5500,5500,396
|
|
20230823,145000,86304520,5500,5500,5500,5500,0
|
|
20230823,144900,86304520,5500,5500,5500,5500,0
|
|
20230823,144800,86304520,5500,5500,5500,5500,0
|
|
20230823,144700,86304520,5500,5500,5500,5500,0
|
|
20230823,144600,86304520,5500,5500,5500,5500,0
|
|
20230823,144500,86304520,5500,5500,5500,5500,0
|
|
20230823,144400,86304520,5500,5500,5500,5500,0
|
|
20230823,144300,86304520,5500,5500,5500,5500,0
|
|
20230823,144200,86304520,5500,5500,5500,5500,0
|
|
20230823,144100,86304520,5500,5500,5500,5500,0
|
|
20230823,144000,86304520,5500,5500,5500,5500,0
|
|
20230823,143900,86304520,5500,5500,5500,5500,0
|
|
20230823,143800,86304520,5500,5500,5500,5500,0
|
|
20230823,143700,86304520,5500,5510,5510,5500,800
|
|
20230823,143600,81897540,5510,5530,5530,5510,1800
|
|
20230823,143500,71976070,5540,5540,5540,5540,0
|
|
20230823,143400,71976070,5540,5540,5540,5540,30
|
|
20230823,143300,71809870,5530,5530,5530,5530,0
|
|
20230823,143200,71809870,5530,5530,5530,5530,0
|
|
20230823,143100,71809870,5530,5530,5530,5530,0
|
|
20230823,143000,71809870,5530,5530,5530,5530,0
|
|
20230823,142900,71809870,5530,5530,5530,5530,0
|
|
20230823,142800,71809870,5530,5530,5530,5530,0
|
|
20230823,142700,71809870,5530,5540,5540,5530,428
|
|
20230823,142600,69438830,5530,5530,5530,5530,0
|
|
20230823,142500,69438830,5530,5530,5530,5530,0
|
|
20230823,142400,69438830,5530,5530,5530,5530,0
|
|
20230823,142300,69438830,5530,5530,5530,5530,0
|
|
20230823,142200,69438830,5530,5530,5530,5530,0
|
|
20230823,142100,69438830,5530,5530,5530,5530,0
|
|
20230823,142000,69438830,5530,5530,5530,5530,0
|
|
20230823,141900,69438830,5530,5530,5530,5530,0
|
|
20230823,141800,69438830,5530,5530,5530,5530,0
|
|
20230823,141700,69438830,5530,5530,5530,5530,0
|
|
20230823,141600,69438830,5530,5530,5530,5530,0
|
|
20230823,141500,69438830,5530,5530,5530,5530,0
|
|
20230823,141400,69438830,5530,5530,5530,5530,0
|
|
20230823,141300,69438830,5530,5530,5530,5530,98
|
|
20230823,141200,68896890,5540,5540,5540,5540,0
|
|
20230823,141100,68896890,5540,5540,5540,5540,0
|
|
20230823,141000,68896890,5540,5540,5540,5540,0
|
|
20230823,140900,68896890,5540,5540,5540,5540,0
|
|
20230823,140800,68896890,5540,5540,5540,5540,0
|
|
20230823,140700,68896890,5540,5540,5540,5540,0
|
|
20230823,140600,68896890,5540,5540,5540,5540,0
|
|
20230823,140500,68896890,5540,5540,5540,5540,1
|
|
20230823,140400,68891350,5540,5540,5540,5540,0
|
|
20230823,140300,68891350,5540,5540,5540,5540,0
|
|
20230823,140200,68891350,5540,5540,5540,5540,0
|
|
20230823,140100,68891350,5540,5540,5540,5540,0
|
|
20230823,140000,68891350,5540,5540,5540,5540,0
|
|
20230823,135900,68891350,5540,5540,5540,5540,0
|
|
20230823,135800,68891350,5540,5540,5540,5540,0
|
|
20230823,135700,68891350,5540,5540,5540,5540,0
|
|
20230823,135600,68891350,5540,5540,5540,5540,0
|
|
20230823,135500,68891350,5540,5540,5540,5540,0
|
|
20230823,135400,68891350,5540,5540,5540,5540,0
|
|
20230823,135300,68891350,5540,5540,5540,5540,1
|
|
20230823,135200,68885810,5540,5540,5540,5540,0
|
|
20230823,135100,68885810,5540,5540,5540,5540,0
|
|
20230823,135000,68885810,5540,5540,5540,5540,0
|
|
20230823,134900,68885810,5540,5530,5540,5530,2
|
|
20230823,134800,68874740,5530,5530,5530,5530,280
|
|
20230823,134700,67326340,5540,5540,5540,5540,0
|
|
20230823,134600,67326340,5540,5540,5540,5540,0
|
|
20230823,134500,67326340,5540,5540,5540,5540,1
|
|
20230823,134400,67320800,5540,5540,5540,5540,0
|
|
20230823,134300,67320800,5540,5540,5540,5540,0
|
|
20230823,134200,67320800,5540,5540,5540,5540,10
|
|
20230823,134100,67265400,5540,5540,5540,5540,0
|
|
20230823,134000,67265400,5540,5540,5540,5540,0
|
|
20230823,133900,67265400,5540,5540,5540,5540,0
|
|
20230823,133800,67265400,5540,5540,5540,5540,0
|
|
20230823,133700,67265400,5540,5540,5540,5540,0
|
|
20230823,133600,67265400,5540,5540,5540,5540,0
|
|
20230823,133500,67265400,5540,5540,5540,5540,0
|
|
20230823,133400,67265400,5540,5540,5540,5540,0
|
|
20230823,133300,67265400,5540,5540,5540,5540,1
|
|
20230823,133200,67259860,5540,5540,5540,5540,0
|
|
20230823,133100,67259860,5540,5540,5540,5540,0
|
|
20230823,133000,67259860,5540,5540,5540,5540,0
|
|
20230823,132900,67259860,5540,5540,5540,5540,0
|
|
20230823,132800,67259860,5540,5540,5540,5540,0
|
|
20230823,132700,67259860,5540,5540,5540,5540,0
|
|
20230823,132600,67259860,5540,5540,5540,5540,0
|
|
20230823,132500,67259860,5540,5540,5540,5540,0
|
|
20230823,132400,67259860,5540,5540,5540,5540,1
|
|
20230823,132300,67254320,5540,5540,5540,5540,0
|
|
20230823,132200,67254320,5540,5540,5540,5540,60
|
|
20230823,132100,66921920,5540,5540,5540,5540,0
|
|
20230823,132000,66921920,5540,5540,5540,5540,4
|
|
20230823,131900,66899760,5540,5540,5540,5540,0
|
|
20230823,131800,66899760,5540,5540,5540,5540,0
|
|
20230823,131700,66899760,5540,5540,5540,5540,1
|
|
20230823,131600,66894220,5540,5540,5540,5540,0
|
|
20230823,131500,66894220,5540,5540,5540,5540,0
|
|
20230823,131400,66894220,5540,5540,5540,5540,0
|
|
20230823,131300,66894220,5540,5540,5540,5540,0
|
|
20230823,131200,66894220,5540,5540,5540,5540,0
|
|
20230823,131100,66894220,5540,5520,5540,5520,1395
|
|
20230823,131000,59165940,5530,5530,5530,5530,0
|
|
20230823,130900,59165940,5530,5530,5530,5530,0
|
|
20230823,130800,59165940,5530,5530,5530,5530,0
|
|
20230823,130700,59165940,5530,5530,5530,5530,147
|
|
20230823,130600,58353030,5540,5540,5540,5540,5
|
|
20230823,130500,58325330,5540,5540,5540,5540,0
|
|
20230823,130400,58325330,5540,5540,5540,5540,0
|
|
20230823,130300,58325330,5540,5540,5540,5540,0
|
|
20230823,130200,58325330,5540,5540,5540,5540,0
|
|
20230823,130100,58325330,5540,5540,5540,5540,10
|
|
20230823,130000,58269930,5530,5530,5530,5530,0
|
|
20230823,125900,58269930,5530,5530,5530,5530,0
|
|
20230823,125800,58269930,5530,5530,5530,5530,0
|
|
20230823,125700,58269930,5530,5530,5530,5530,0
|
|
20230823,125600,58269930,5530,5530,5530,5530,0
|
|
20230823,125500,58269930,5530,5530,5530,5530,0
|
|
20230823,125400,58269930,5530,5530,5530,5530,0
|
|
20230823,125300,58269930,5530,5530,5530,5530,0
|
|
20230823,125200,58269930,5530,5530,5530,5530,0
|
|
20230823,125100,58269930,5530,5530,5530,5530,0
|
|
20230823,125000,58269930,5530,5530,5530,5530,0
|
|
20230823,124900,58269930,5530,5530,5530,5530,30
|
|
20230823,124800,58104030,5550,5550,5550,5550,0
|
|
20230823,124700,58104030,5550,5550,5550,5550,0
|
|
20230823,124600,58104030,5550,5550,5550,5550,0
|
|
20230823,124500,58104030,5550,5550,5550,5550,0
|
|
20230823,124400,58104030,5550,5550,5550,5550,28
|
|
20230823,124300,57948630,5550,5550,5550,5550,0
|
|
20230823,124200,57948630,5550,5550,5550,5550,1
|
|
20230823,124100,57943080,5550,5550,5550,5550,600
|
|
20230823,124000,54613080,5550,5550,5550,5550,0
|
|
20230823,123900,54613080,5550,5550,5550,5550,0
|
|
20230823,123800,54613080,5550,5550,5550,5550,0
|
|
20230823,123700,54613080,5550,5550,5550,5550,0
|
|
20230823,123600,54613080,5550,5550,5550,5550,0
|
|
20230823,123500,54613080,5550,5550,5550,5550,0
|
|
20230823,123400,54613080,5550,5550,5550,5550,0
|
|
20230823,123300,54613080,5550,5550,5550,5550,0
|
|
20230823,123200,54613080,5550,5550,5550,5550,0
|
|
20230823,123100,54613080,5550,5550,5550,5550,0
|
|
20230823,123000,54613080,5550,5550,5550,5550,0
|
|
20230823,122900,54613080,5550,5550,5550,5550,0
|
|
20230823,122800,54613080,5550,5550,5550,5550,0
|
|
20230823,122700,54613080,5550,5550,5550,5550,0
|
|
20230823,122600,54613080,5550,5550,5550,5550,0
|
|
20230823,122500,54613080,5550,5550,5550,5550,0
|
|
20230823,122400,54613080,5550,5550,5550,5550,1
|
|
20230823,122300,54607530,5510,5510,5510,5510,0
|
|
20230823,122200,54607530,5510,5510,5510,5510,0
|
|
20230823,122100,54607530,5510,5510,5510,5510,0
|
|
20230823,122000,54607530,5510,5510,5510,5510,0
|
|
20230823,121900,54607530,5510,5510,5510,5510,0
|
|
20230823,121800,54607530,5510,5510,5510,5510,0
|
|
20230823,121700,54607530,5510,5510,5510,5510,0
|
|
20230823,121600,54607530,5510,5510,5510,5510,0
|
|
20230823,121500,54607530,5510,5510,5510,5510,0
|
|
20230823,121400,54607530,5510,5510,5510,5510,0
|
|
20230823,121300,54607530,5510,5510,5510,5510,44
|
|
20230823,121200,54365090,5520,5520,5520,5520,0
|
|
20230823,121100,54365090,5520,5520,5520,5520,0
|
|
20230823,121000,54365090,5520,5520,5520,5520,200
|
|
20230823,120900,53261090,5550,5550,5550,5550,0
|
|
20230823,120800,53261090,5550,5550,5550,5550,0
|
|
20230823,120700,53261090,5550,5550,5550,5550,0
|
|
20230823,120600,53261090,5550,5550,5550,5550,0
|
|
20230823,120500,53261090,5550,5550,5550,5550,0
|
|
20230823,120400,53261090,5550,5550,5550,5550,0
|
|
20230823,120300,53261090,5550,5550,5550,5550,168
|
|
20230823,120200,52328690,5550,5550,5550,5550,1
|
|
20230823,120100,52323140,5550,5550,5550,5550,5
|
|
20230823,120000,52295390,5550,5550,5550,5550,0
|
|
20230823,115900,52295390,5550,5550,5550,5550,0
|
|
20230823,115800,52295390,5550,5550,5550,5550,0
|
|
20230823,115700,52295390,5550,5550,5550,5550,0
|
|
20230823,115600,52295390,5550,5540,5550,5540,10
|
|
20230823,115500,52239970,5500,5500,5500,5500,0
|
|
20230823,115400,52239970,5500,5540,5540,5500,1828
|
|
20230823,115300,42181250,5550,5550,5550,5550,0
|
|
20230823,115200,42181250,5550,5550,5550,5550,0
|
|
20230823,115100,42181250,5550,5550,5550,5550,0
|
|
20230823,115000,42181250,5550,5550,5550,5550,0
|
|
20230823,114900,42181250,5550,5550,5550,5550,0
|
|
20230823,114800,42181250,5550,5550,5550,5550,5
|
|
20230823,114700,42153500,5550,5550,5550,5550,1
|
|
20230823,114600,42147950,5540,5540,5540,5540,0
|
|
20230823,114500,42147950,5540,5540,5540,5540,0
|
|
20230823,114400,42147950,5540,5540,5540,5540,1
|
|
20230823,114300,42142410,5530,5530,5530,5530,1
|
|
20230823,114200,42136880,5530,5530,5530,5530,0
|
|
20230823,114100,42136880,5530,5530,5530,5530,0
|
|
20230823,114000,42136880,5530,5530,5530,5530,0
|
|
20230823,113900,42136880,5530,5530,5530,5530,0
|
|
20230823,113800,42136880,5530,5530,5530,5530,0
|
|
20230823,113700,42136880,5530,5530,5530,5530,0
|
|
20230823,113600,42136880,5530,5530,5530,5530,0
|
|
20230823,113500,42136880,5530,5530,5530,5530,0
|
|
20230823,113400,42136880,5530,5530,5530,5530,0
|
|
20230823,113300,42136880,5530,5530,5530,5530,0
|
|
20230823,113200,42136880,5530,5530,5530,5530,0
|
|
20230823,113100,42136880,5530,5530,5530,5530,0
|
|
20230823,113000,42136880,5530,5530,5530,5530,0
|
|
20230823,112900,42136880,5530,5530,5530,5530,120
|
|
20230823,112800,41473280,5530,5530,5530,5530,2
|
|
20230823,112700,41462220,5530,5530,5530,5530,0
|
|
20230823,112600,41462220,5530,5530,5530,5530,0
|
|
20230823,112500,41462220,5530,5530,5530,5530,0
|
|
20230823,112400,41462220,5530,5530,5530,5530,0
|
|
20230823,112300,41462220,5530,5530,5530,5530,1
|
|
20230823,112200,41456690,5550,5550,5550,5550,0
|
|
20230823,112100,41456690,5550,5550,5550,5550,0
|
|
20230823,112000,41456690,5550,5550,5550,5550,0
|
|
20230823,111900,41456690,5550,5550,5550,5550,0
|
|
20230823,111800,41456690,5550,5550,5550,5550,0
|
|
20230823,111700,41456690,5550,5540,5550,5540,150
|
|
20230823,111600,40624440,5530,5530,5530,5530,0
|
|
20230823,111500,40624440,5530,5530,5530,5530,3
|
|
20230823,111400,40607850,5520,5520,5520,5520,0
|
|
20230823,111300,40607850,5520,5520,5520,5520,0
|
|
20230823,111200,40607850,5520,5520,5520,5520,0
|
|
20230823,111100,40607850,5520,5520,5520,5520,0
|
|
20230823,111000,40607850,5520,5520,5520,5520,0
|
|
20230823,110900,40607850,5520,5520,5520,5520,0
|
|
20230823,110800,40607850,5520,5520,5520,5520,0
|
|
20230823,110700,40607850,5520,5520,5520,5520,0
|
|
20230823,110600,40607850,5520,5520,5520,5520,0
|
|
20230823,110500,40607850,5520,5520,5520,5520,0
|
|
20230823,110400,40607850,5520,5520,5520,5520,0
|
|
20230823,110300,40607850,5520,5520,5520,5520,4
|
|
20230823,110200,40585770,5520,5520,5520,5520,0
|
|
20230823,110100,40585770,5520,5520,5520,5520,108
|
|
20230823,110000,39989610,5520,5520,5520,5520,520
|
|
20230823,105900,37119210,5520,5520,5520,5520,26
|
|
20230823,105800,36975690,5520,5520,5520,5520,10
|
|
20230823,105700,36920490,5520,5520,5520,5520,489
|
|
20230823,105600,34221210,5530,5530,5530,5530,0
|
|
20230823,105500,34221210,5530,5530,5530,5530,2
|
|
20230823,105400,34210150,5550,5550,5550,5550,0
|
|
20230823,105300,34210150,5550,5550,5550,5550,0
|
|
20230823,105200,34210150,5550,5550,5550,5550,0
|
|
20230823,105100,34210150,5550,5550,5550,5550,0
|
|
20230823,105000,34210150,5550,5550,5550,5550,0
|
|
20230823,104900,34210150,5550,5550,5550,5550,0
|
|
20230823,104800,34210150,5550,5550,5550,5550,0
|
|
20230823,104700,34210150,5550,5550,5550,5550,0
|
|
20230823,104600,34210150,5550,5540,5550,5540,300
|
|
20230823,104500,32545250,5520,5520,5520,5520,0
|
|
20230823,104400,32545250,5520,5520,5520,5520,0
|
|
20230823,104300,32545250,5520,5520,5520,5520,0
|
|
20230823,104200,32545250,5520,5520,5520,5520,0
|
|
20230823,104100,32545250,5520,5520,5520,5520,0
|
|
20230823,104000,32545250,5520,5520,5520,5520,181
|
|
20230823,103900,31546130,5520,5520,5520,5520,0
|
|
20230823,103800,31546130,5520,5520,5520,5520,0
|
|
20230823,103700,31546130,5520,5520,5520,5520,0
|
|
20230823,103600,31546130,5520,5520,5520,5520,0
|
|
20230823,103500,31546130,5520,5520,5520,5520,0
|
|
20230823,103400,31546130,5520,5520,5520,5520,90
|
|
20230823,103300,31049330,5520,5520,5520,5520,0
|
|
20230823,103200,31049330,5520,5550,5550,5520,602
|
|
20230823,103100,27714230,5540,5530,5540,5530,195
|
|
20230823,103000,26634010,5530,5520,5530,5520,151
|
|
20230823,102900,25799010,5500,5500,5500,5500,0
|
|
20230823,102800,25799010,5500,5500,5500,5500,0
|
|
20230823,102700,25799010,5500,5500,5500,5500,91
|
|
20230823,102600,25298510,5530,5530,5530,5530,0
|
|
20230823,102500,25298510,5530,5530,5530,5530,0
|
|
20230823,102400,25298510,5530,5530,5530,5530,0
|
|
20230823,102300,25298510,5530,5530,5530,5530,0
|
|
20230823,102200,25298510,5530,5530,5530,5530,0
|
|
20230823,102100,25298510,5530,5530,5530,5530,0
|
|
20230823,102000,25298510,5530,5530,5530,5530,0
|
|
20230823,101900,25298510,5530,5530,5530,5530,0
|
|
20230823,101800,25298510,5530,5530,5530,5530,0
|
|
20230823,101700,25298510,5530,5530,5530,5530,0
|
|
20230823,101600,25298510,5530,5530,5530,5530,3
|
|
20230823,101500,25281920,5530,5530,5530,5530,50
|
|
20230823,101400,25005420,5500,5500,5500,5500,0
|
|
20230823,101300,25005420,5500,5500,5500,5500,0
|
|
20230823,101200,25005420,5500,5500,5500,5500,0
|
|
20230823,101100,25005420,5500,5500,5500,5500,0
|
|
20230823,101000,25005420,5500,5500,5500,5500,0
|
|
20230823,100900,25005420,5500,5500,5500,5500,0
|
|
20230823,100800,25005420,5500,5500,5500,5500,130
|
|
20230823,100700,24290420,5490,5490,5490,5490,155
|
|
20230823,100600,23439470,5500,5500,5500,5500,0
|
|
20230823,100500,23439470,5500,5500,5500,5500,0
|
|
20230823,100400,23439470,5500,5500,5500,5500,45
|
|
20230823,100300,23191970,5500,5490,5500,5490,2
|
|
20230823,100200,23180980,5500,5500,5500,5500,0
|
|
20230823,100100,23180980,5500,5500,5500,5500,0
|
|
20230823,100000,23180980,5500,5500,5500,5500,80
|
|
20230823,095900,22740980,5500,5500,5500,5500,901
|
|
20230823,095800,17785480,5530,5530,5530,5530,0
|
|
20230823,095700,17785480,5530,5530,5530,5530,1
|
|
20230823,095600,17779950,5490,5490,5490,5490,0
|
|
20230823,095500,17779950,5490,5490,5490,5490,0
|
|
20230823,095400,17779950,5490,5490,5490,5490,0
|
|
20230823,095300,17779950,5490,5490,5490,5490,222
|
|
20230823,095200,16561170,5490,5490,5490,5490,1
|
|
20230823,095100,16555680,5520,5520,5520,5520,0
|
|
20230823,095000,16555680,5520,5520,5520,5520,1
|
|
20230823,094900,16550160,5490,5490,5490,5490,0
|
|
20230823,094800,16550160,5490,5490,5490,5490,0
|
|
20230823,094700,16550160,5490,5490,5490,5490,198
|
|
20230823,094600,15463140,5490,5500,5530,5490,383
|
|
20230823,094500,13347450,5500,5500,5500,5500,50
|
|
20230823,094400,13072450,5500,5500,5500,5500,0
|
|
20230823,094300,13072450,5500,5500,5500,5500,0
|
|
20230823,094200,13072450,5500,5500,5500,5500,205
|
|
20230823,094100,11944950,5540,5540,5540,5540,0
|
|
20230823,094000,11944950,5540,5540,5540,5540,0
|
|
20230823,093900,11944950,5540,5540,5540,5540,0
|
|
20230823,093800,11944950,5540,5540,5540,5540,0
|
|
20230823,093700,11944950,5540,5540,5540,5540,0
|
|
20230823,093600,11944950,5540,5540,5540,5540,0
|
|
20230823,093500,11944950,5540,5540,5540,5540,7
|
|
20230823,093400,11906170,5540,5540,5540,5540,0
|
|
20230823,093300,11906170,5540,5540,5540,5540,0
|
|
20230823,093200,11906170,5540,5540,5540,5540,0
|
|
20230823,093100,11906170,5540,5490,5550,5490,188
|
|
20230823,093000,10864980,5500,5500,5500,5500,1
|
|
20230823,092900,10859480,5520,5500,5520,5500,49
|
|
20230823,092800,10589020,5540,5490,5540,5490,1056
|
|
20230823,092700,4762430,5490,5490,5490,5490,0
|
|
20230823,092600,4762430,5490,5490,5490,5480,696
|
|
20230823,092500,946920,5500,5500,5500,5500,1
|
|
20230823,092400,941420,5500,5500,5500,5500,0
|
|
20230823,092300,941420,5500,5500,5500,5500,0
|
|
20230823,092200,941420,5500,5500,5500,5500,15
|
|
20230823,092100,858920,5500,5510,5510,5500,38
|
|
20230823,092000,649670,5510,5510,5510,5510,10
|
|
20230823,091900,594570,5530,5530,5530,5530,1
|
|
20230823,091800,589040,5530,5530,5530,5530,1
|
|
20230823,091700,583510,5510,5510,5510,5510,0
|
|
20230823,091600,583510,5510,5510,5510,5510,0
|
|
20230823,091500,583510,5510,5510,5510,5510,2
|
|
20230823,091400,572490,5500,5500,5500,5500,0
|
|
20230823,091300,572490,5500,5500,5500,5500,0
|
|
20230823,091200,572490,5500,5500,5500,5500,0
|
|
20230823,091100,572490,5500,5500,5500,5500,50
|
|
20230823,091000,297490,5500,5500,5500,5500,0
|
|
20230823,090900,297490,5500,5500,5500,5500,15
|
|
20230823,090800,214990,5500,5500,5500,5500,0
|
|
20230823,090700,214990,5500,5500,5500,5500,0
|
|
20230823,090600,214990,5500,5500,5500,5500,5
|
|
20230823,090500,187490,5500,5500,5500,5500,0
|
|
20230823,090400,187490,5500,5500,5500,5500,0
|
|
20230823,090300,187490,5500,5500,5500,5500,0
|
|
20230823,090200,187490,5500,5500,5500,5500,0
|
|
20230823,090100,187490,5500,5510,5510,5500,11
|
|
20230823,090000,126960,5520,5520,5520,5520,23
|