587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,184400,145918850,5530,5530,5530,5530,115
|
|
20230829,184300,145918850,5530,5530,5530,5530,0
|
|
20230829,184200,145918850,5530,5530,5530,5530,0
|
|
20230829,184100,145918850,5530,5530,5530,5530,0
|
|
20230829,184000,145918850,5530,5530,5530,5530,0
|
|
20230829,183900,145918850,5530,5530,5530,5530,0
|
|
20230829,183800,145918850,5530,5530,5530,5530,0
|
|
20230829,183700,145918850,5530,5530,5530,5530,0
|
|
20230829,183600,145918850,5530,5530,5530,5530,0
|
|
20230829,183500,145918850,5530,5530,5530,5530,0
|
|
20230829,183400,145918850,5530,5530,5530,5530,0
|
|
20230829,183300,145918850,5530,5530,5530,5530,0
|
|
20230829,183200,145918850,5530,5530,5530,5530,0
|
|
20230829,183100,145918850,5530,5530,5530,5530,0
|
|
20230829,183000,145918850,5530,5530,5530,5530,0
|
|
20230829,182900,145918850,5530,5530,5530,5530,0
|
|
20230829,182800,145918850,5530,5530,5530,5530,0
|
|
20230829,182700,145918850,5530,5530,5530,5530,0
|
|
20230829,182600,145918850,5530,5530,5530,5530,0
|
|
20230829,182500,145918850,5530,5530,5530,5530,0
|
|
20230829,182400,145918850,5530,5530,5530,5530,0
|
|
20230829,182300,145918850,5530,5530,5530,5530,0
|
|
20230829,182200,145918850,5530,5530,5530,5530,0
|
|
20230829,182100,145918850,5530,5530,5530,5530,0
|
|
20230829,182000,145918850,5530,5530,5530,5530,0
|
|
20230829,181900,145918850,5530,5530,5530,5530,0
|
|
20230829,181800,145918850,5530,5530,5530,5530,0
|
|
20230829,181700,145918850,5530,5530,5530,5530,0
|
|
20230829,181600,145918850,5530,5530,5530,5530,0
|
|
20230829,181500,145918850,5530,5530,5530,5530,0
|
|
20230829,181400,145918850,5530,5530,5530,5530,115
|
|
20230829,181300,145918850,5530,5530,5530,5530,0
|
|
20230829,181200,145918850,5530,5530,5530,5530,0
|
|
20230829,181100,145918850,5530,5530,5530,5530,0
|
|
20230829,181000,145918850,5530,5530,5530,5530,0
|
|
20230829,180900,145918850,5530,5530,5530,5530,0
|
|
20230829,180800,145918850,5530,5530,5530,5530,0
|
|
20230829,180700,145918850,5530,5530,5530,5530,0
|
|
20230829,180600,145918850,5530,5530,5530,5530,0
|
|
20230829,180500,145918850,5530,5530,5530,5530,0
|
|
20230829,180400,145918850,5530,5530,5530,5530,0
|
|
20230829,180300,145918850,5530,5530,5530,5530,0
|
|
20230829,180200,145918850,5530,5530,5530,5530,0
|
|
20230829,180100,145918850,5530,5530,5530,5530,0
|
|
20230829,180000,145918850,5530,5530,5530,5530,0
|
|
20230829,175900,145918850,5530,5530,5530,5530,0
|
|
20230829,175800,145918850,5530,5530,5530,5530,0
|
|
20230829,175700,145918850,5530,5530,5530,5530,0
|
|
20230829,175600,145918850,5530,5530,5530,5530,0
|
|
20230829,175500,145918850,5530,5530,5530,5530,0
|
|
20230829,175400,145918850,5530,5530,5530,5530,0
|
|
20230829,175300,145918850,5530,5530,5530,5530,0
|
|
20230829,175200,145918850,5530,5530,5530,5530,0
|
|
20230829,175100,145918850,5530,5530,5530,5530,0
|
|
20230829,175000,145918850,5530,5530,5530,5530,0
|
|
20230829,174900,145918850,5530,5530,5530,5530,0
|
|
20230829,174800,145918850,5530,5530,5530,5530,0
|
|
20230829,174700,145918850,5530,5530,5530,5530,0
|
|
20230829,174600,145918850,5530,5530,5530,5530,0
|
|
20230829,174500,145918850,5530,5530,5530,5530,0
|
|
20230829,174400,145918850,5530,5530,5530,5530,115
|
|
20230829,174300,145918850,5530,5530,5530,5530,0
|
|
20230829,174200,145918850,5530,5530,5530,5530,0
|
|
20230829,174100,145918850,5530,5530,5530,5530,0
|
|
20230829,174000,145918850,5530,5530,5530,5530,0
|
|
20230829,173900,145918850,5530,5530,5530,5530,0
|
|
20230829,173800,145918850,5530,5530,5530,5530,0
|
|
20230829,173700,145918850,5530,5530,5530,5530,0
|
|
20230829,173600,145918850,5530,5530,5530,5530,0
|
|
20230829,173500,145918850,5530,5530,5530,5530,0
|
|
20230829,173400,145918850,5530,5530,5530,5530,0
|
|
20230829,173300,145918850,5530,5530,5530,5530,0
|
|
20230829,173200,145918850,5530,5530,5530,5530,0
|
|
20230829,173100,145918850,5530,5530,5530,5530,0
|
|
20230829,173000,145918850,5530,5530,5530,5530,0
|
|
20230829,172900,145918850,5530,5530,5530,5530,0
|
|
20230829,172800,145918850,5530,5530,5530,5530,0
|
|
20230829,172700,145918850,5530,5530,5530,5530,0
|
|
20230829,172600,145918850,5530,5530,5530,5530,0
|
|
20230829,172500,145918850,5530,5530,5530,5530,0
|
|
20230829,172400,145918850,5530,5530,5530,5530,0
|
|
20230829,172300,145918850,5530,5530,5530,5530,0
|
|
20230829,172200,145918850,5530,5530,5530,5530,0
|
|
20230829,172100,145918850,5530,5530,5530,5530,0
|
|
20230829,172000,145918850,5530,5530,5530,5530,0
|
|
20230829,171900,145918850,5530,5530,5530,5530,0
|
|
20230829,171800,145918850,5530,5530,5530,5530,0
|
|
20230829,171700,145918850,5530,5530,5530,5530,0
|
|
20230829,171600,145918850,5530,5530,5530,5530,0
|
|
20230829,171500,145918850,5530,5530,5530,5530,0
|
|
20230829,171400,145918850,5530,5530,5530,5530,115
|
|
20230829,171300,145918850,5530,5530,5530,5530,0
|
|
20230829,171200,145918850,5530,5530,5530,5530,0
|
|
20230829,171100,145918850,5530,5530,5530,5530,0
|
|
20230829,171000,145918850,5530,5530,5530,5530,0
|
|
20230829,170900,145918850,5530,5530,5530,5530,0
|
|
20230829,170800,145918850,5530,5530,5530,5530,0
|
|
20230829,170700,145918850,5530,5530,5530,5530,0
|
|
20230829,170600,145918850,5530,5530,5530,5530,0
|
|
20230829,170500,145918850,5530,5530,5530,5530,0
|
|
20230829,170400,145918850,5530,5530,5530,5530,0
|
|
20230829,170300,145918850,5530,5530,5530,5530,0
|
|
20230829,170200,145918850,5530,5530,5530,5530,0
|
|
20230829,170100,145918850,5530,5530,5530,5530,0
|
|
20230829,170000,145918850,5530,5530,5530,5530,0
|
|
20230829,165900,145918850,5530,5530,5530,5530,0
|
|
20230829,165800,145918850,5530,5530,5530,5530,0
|
|
20230829,165700,145918850,5530,5530,5530,5530,0
|
|
20230829,165600,145918850,5530,5530,5530,5530,0
|
|
20230829,165500,145918850,5530,5530,5530,5530,0
|
|
20230829,165400,145918850,5530,5530,5530,5530,0
|
|
20230829,165300,145918850,5530,5530,5530,5530,0
|
|
20230829,165200,145918850,5530,5530,5530,5530,0
|
|
20230829,165100,145918850,5530,5530,5530,5530,0
|
|
20230829,165000,145918850,5530,5530,5530,5530,0
|
|
20230829,164900,145918850,5530,5530,5530,5530,0
|
|
20230829,164800,145918850,5530,5530,5530,5530,0
|
|
20230829,164700,145918850,5530,5530,5530,5530,0
|
|
20230829,164600,145918850,5530,5530,5530,5530,0
|
|
20230829,164500,145918850,5530,5530,5530,5530,0
|
|
20230829,164400,145918850,5530,5530,5530,5530,115
|
|
20230829,164300,145918850,5530,5530,5530,5530,0
|
|
20230829,164200,145918850,5530,5530,5530,5530,0
|
|
20230829,164100,145918850,5530,5530,5530,5530,0
|
|
20230829,164000,145918850,5530,5530,5530,5530,0
|
|
20230829,163900,145918850,5530,5530,5530,5530,0
|
|
20230829,163800,145918850,5530,5530,5530,5530,0
|
|
20230829,163700,145918850,5530,5530,5530,5530,0
|
|
20230829,163600,145918850,5530,5530,5530,5530,0
|
|
20230829,163500,145918850,5530,5530,5530,5530,0
|
|
20230829,163400,145918850,5530,5530,5530,5530,0
|
|
20230829,163300,145918850,5530,5530,5530,5530,0
|
|
20230829,163200,145918850,5530,5530,5530,5530,0
|
|
20230829,163100,145918850,5530,5530,5530,5530,0
|
|
20230829,163000,145918850,5530,5530,5530,5530,0
|
|
20230829,162900,145918850,5530,5530,5530,5530,0
|
|
20230829,162800,145918850,5530,5530,5530,5530,0
|
|
20230829,162700,145918850,5530,5530,5530,5530,0
|
|
20230829,162600,145918850,5530,5530,5530,5530,0
|
|
20230829,162500,145918850,5530,5530,5530,5530,0
|
|
20230829,162400,145918850,5530,5530,5530,5530,0
|
|
20230829,162300,145918850,5530,5530,5530,5530,0
|
|
20230829,162200,145918850,5530,5530,5530,5530,0
|
|
20230829,162100,145918850,5530,5530,5530,5530,0
|
|
20230829,162000,145918850,5530,5530,5530,5530,0
|
|
20230829,161900,145918850,5530,5530,5530,5530,0
|
|
20230829,161800,145918850,5530,5530,5530,5530,0
|
|
20230829,161700,145918850,5530,5530,5530,5530,0
|
|
20230829,161600,145918850,5530,5530,5530,5530,0
|
|
20230829,161500,145918850,5530,5530,5530,5530,0
|
|
20230829,161400,145918850,5530,5530,5530,5530,115
|
|
20230829,161300,145918850,5530,5530,5530,5530,0
|
|
20230829,161200,145918850,5530,5530,5530,5530,0
|
|
20230829,161100,145918850,5530,5530,5530,5530,0
|
|
20230829,161000,145918850,5530,5530,5530,5530,0
|
|
20230829,160900,145918850,5530,5530,5530,5530,0
|
|
20230829,160800,145918850,5530,5530,5530,5530,0
|
|
20230829,160700,145918850,5530,5530,5530,5530,0
|
|
20230829,160600,145918850,5530,5530,5530,5530,0
|
|
20230829,160500,145918850,5530,5530,5530,5530,0
|
|
20230829,160400,145918850,5530,5530,5530,5530,0
|
|
20230829,160300,145918850,5530,5530,5530,5530,0
|
|
20230829,160200,145918850,5530,5530,5530,5530,0
|
|
20230829,160100,145918850,5530,5530,5530,5530,0
|
|
20230829,160000,145918850,5530,5530,5530,5530,0
|
|
20230829,155900,145918850,5530,5530,5530,5530,0
|
|
20230829,155800,145918850,5530,5530,5530,5530,0
|
|
20230829,155700,145918850,5530,5530,5530,5530,0
|
|
20230829,155600,145918850,5530,5530,5530,5530,0
|
|
20230829,155500,145918850,5530,5530,5530,5530,0
|
|
20230829,155400,145918850,5530,5530,5530,5530,0
|
|
20230829,155300,145918850,5530,5530,5530,5530,0
|
|
20230829,155200,145918850,5530,5530,5530,5530,0
|
|
20230829,155100,145918850,5530,5530,5530,5530,0
|
|
20230829,155000,145918850,5530,5530,5530,5530,0
|
|
20230829,154900,145918850,5530,5530,5530,5530,0
|
|
20230829,154800,145918850,5530,5530,5530,5530,0
|
|
20230829,154700,145918850,5530,5530,5530,5530,0
|
|
20230829,154600,145918850,5530,5530,5530,5530,0
|
|
20230829,154500,145918850,5530,5530,5530,5530,0
|
|
20230829,154400,145918850,5530,5530,5530,5530,115
|
|
20230829,154300,145918850,5530,5530,5530,5530,0
|
|
20230829,154200,145918850,5530,5530,5530,5530,0
|
|
20230829,154100,145918850,5530,5530,5530,5530,0
|
|
20230829,154000,145918850,5530,5530,5530,5530,0
|
|
20230829,153900,145918850,5530,5530,5530,5530,0
|
|
20230829,153800,145918850,5530,5530,5530,5530,0
|
|
20230829,153700,145918850,5530,5530,5530,5530,0
|
|
20230829,153600,145918850,5530,5530,5530,5530,0
|
|
20230829,153500,145918850,5530,5530,5530,5530,0
|
|
20230829,153400,145918850,5530,5530,5530,5530,0
|
|
20230829,153300,145918850,5530,5530,5530,5530,0
|
|
20230829,153200,145918850,5530,5530,5530,5530,0
|
|
20230829,153100,145918850,5530,5530,5530,5530,0
|
|
20230829,153000,145918850,5530,5530,5530,5530,115
|
|
20230829,152900,145282900,5500,5500,5500,5500,0
|
|
20230829,152800,145282900,5500,5500,5500,5500,0
|
|
20230829,152700,145282900,5500,5500,5500,5500,0
|
|
20230829,152600,145282900,5500,5500,5500,5500,0
|
|
20230829,152500,145282900,5500,5500,5500,5500,0
|
|
20230829,152400,145282900,5500,5500,5500,5500,0
|
|
20230829,152300,145282900,5500,5500,5500,5500,0
|
|
20230829,152200,145282900,5500,5500,5500,5500,0
|
|
20230829,152100,145282900,5500,5500,5500,5500,0
|
|
20230829,152000,145282900,5500,5500,5500,5500,0
|
|
20230829,151900,145282900,5500,5500,5500,5500,17
|
|
20230829,151800,145189400,5530,5530,5530,5530,2
|
|
20230829,151700,145178340,5540,5540,5540,5540,0
|
|
20230829,151600,145178340,5540,5540,5540,5540,0
|
|
20230829,151500,145178340,5540,5540,5540,5540,0
|
|
20230829,151400,145178340,5540,5540,5540,5540,0
|
|
20230829,151300,145178340,5540,5540,5540,5540,0
|
|
20230829,151200,145178340,5540,5540,5540,5540,0
|
|
20230829,151100,145178340,5540,5510,5540,5510,45
|
|
20230829,151000,144930150,5510,5500,5510,5500,844
|
|
20230829,150900,140288070,5490,5490,5490,5490,0
|
|
20230829,150800,140288070,5490,5490,5490,5490,0
|
|
20230829,150700,140288070,5490,5490,5490,5490,0
|
|
20230829,150600,140288070,5490,5490,5490,5490,0
|
|
20230829,150500,140288070,5490,5490,5490,5490,0
|
|
20230829,150400,140288070,5490,5490,5490,5490,0
|
|
20230829,150300,140288070,5490,5490,5490,5490,75
|
|
20230829,150200,139876320,5490,5490,5490,5490,10
|
|
20230829,150100,139821420,5490,5490,5490,5490,0
|
|
20230829,150000,139821420,5490,5490,5490,5490,0
|
|
20230829,145900,139821420,5490,5490,5490,5490,0
|
|
20230829,145800,139821420,5490,5490,5490,5490,0
|
|
20230829,145700,139821420,5490,5490,5490,5490,0
|
|
20230829,145600,139821420,5490,5490,5490,5490,0
|
|
20230829,145500,139821420,5490,5490,5490,5490,0
|
|
20230829,145400,139821420,5490,5490,5490,5490,51
|
|
20230829,145300,139541430,5490,5490,5490,5490,0
|
|
20230829,145200,139541430,5490,5490,5490,5490,0
|
|
20230829,145100,139541430,5490,5490,5490,5490,0
|
|
20230829,145000,139541430,5490,5490,5490,5490,0
|
|
20230829,144900,139541430,5490,5490,5490,5490,0
|
|
20230829,144800,139541430,5490,5490,5490,5490,10
|
|
20230829,144700,139486530,5480,5480,5480,5480,0
|
|
20230829,144600,139486530,5480,5480,5480,5480,0
|
|
20230829,144500,139486530,5480,5480,5480,5480,0
|
|
20230829,144400,139486530,5480,5490,5490,5480,30
|
|
20230829,144300,139322030,5490,5490,5490,5490,0
|
|
20230829,144200,139322030,5490,5490,5490,5490,0
|
|
20230829,144100,139322030,5490,5490,5490,5490,0
|
|
20230829,144000,139322030,5490,5490,5490,5490,0
|
|
20230829,143900,139322030,5490,5490,5490,5490,0
|
|
20230829,143800,139322030,5490,5490,5490,5490,11
|
|
20230829,143700,139261640,5480,5480,5480,5480,0
|
|
20230829,143600,139261640,5480,5480,5480,5480,27
|
|
20230829,143500,139113680,5480,5480,5480,5480,5
|
|
20230829,143400,139086280,5480,5480,5480,5480,114
|
|
20230829,143300,138461560,5480,5470,5480,5470,1002
|
|
20230829,143200,132980570,5470,5480,5480,5470,874
|
|
20230829,143100,128193090,5470,5470,5470,5470,0
|
|
20230829,143000,128193090,5470,5490,5490,5470,1405
|
|
20230829,142900,120501290,5490,5490,5490,5490,4
|
|
20230829,142800,120479330,5470,5470,5470,5470,0
|
|
20230829,142700,120479330,5470,5470,5470,5470,0
|
|
20230829,142600,120479330,5470,5470,5470,5470,0
|
|
20230829,142500,120479330,5470,5470,5470,5470,0
|
|
20230829,142400,120479330,5470,5480,5480,5470,1351
|
|
20230829,142300,113084290,5500,5500,5500,5500,0
|
|
20230829,142200,113084290,5500,5480,5500,5470,1332
|
|
20230829,142100,105793210,5480,5480,5480,5480,0
|
|
20230829,142000,105793210,5480,5480,5480,5480,1314
|
|
20230829,141900,98592490,5480,5480,5480,5480,0
|
|
20230829,141800,98592490,5480,5480,5480,5480,0
|
|
20230829,141700,98592490,5480,5500,5500,5480,2722
|
|
20230829,141600,83675870,5510,5510,5510,5510,0
|
|
20230829,141500,83675870,5510,5510,5510,5510,0
|
|
20230829,141400,83675870,5510,5510,5510,5510,0
|
|
20230829,141300,83675870,5510,5510,5510,5510,0
|
|
20230829,141200,83675870,5510,5510,5510,5510,0
|
|
20230829,141100,83675870,5510,5510,5510,5510,0
|
|
20230829,141000,83675870,5510,5510,5510,5510,13
|
|
20230829,140900,83604240,5510,5510,5510,5510,0
|
|
20230829,140800,83604240,5510,5510,5510,5510,30
|
|
20230829,140700,83438940,5480,5480,5480,5480,0
|
|
20230829,140600,83438940,5480,5480,5480,5480,0
|
|
20230829,140500,83438940,5480,5480,5480,5480,0
|
|
20230829,140400,83438940,5480,5480,5480,5480,0
|
|
20230829,140300,83438940,5480,5480,5480,5480,0
|
|
20230829,140200,83438940,5480,5480,5480,5480,0
|
|
20230829,140100,83438940,5480,5480,5480,5480,0
|
|
20230829,140000,83438940,5480,5480,5480,5480,0
|
|
20230829,135900,83438940,5480,5480,5480,5480,0
|
|
20230829,135800,83438940,5480,5480,5480,5480,0
|
|
20230829,135700,83438940,5480,5510,5510,5480,1542
|
|
20230829,135600,74971610,5510,5510,5510,5510,0
|
|
20230829,135500,74971610,5510,5510,5510,5510,0
|
|
20230829,135400,74971610,5510,5510,5510,5510,0
|
|
20230829,135300,74971610,5510,5510,5510,5510,0
|
|
20230829,135200,74971610,5510,5510,5510,5510,0
|
|
20230829,135100,74971610,5510,5510,5510,5510,0
|
|
20230829,135000,74971610,5510,5510,5510,5510,0
|
|
20230829,134900,74971610,5510,5510,5510,5510,0
|
|
20230829,134800,74971610,5510,5510,5510,5510,0
|
|
20230829,134700,74971610,5510,5510,5510,5510,0
|
|
20230829,134600,74971610,5510,5510,5510,5510,0
|
|
20230829,134500,74971610,5510,5510,5510,5510,0
|
|
20230829,134400,74971610,5510,5510,5510,5510,27
|
|
20230829,134300,74822840,5500,5500,5500,5500,0
|
|
20230829,134200,74822840,5500,5500,5500,5500,0
|
|
20230829,134100,74822840,5500,5500,5500,5500,0
|
|
20230829,134000,74822840,5500,5500,5500,5500,0
|
|
20230829,133900,74822840,5500,5500,5500,5500,0
|
|
20230829,133800,74822840,5500,5500,5500,5500,0
|
|
20230829,133700,74822840,5500,5500,5500,5500,0
|
|
20230829,133600,74822840,5500,5500,5500,5500,0
|
|
20230829,133500,74822840,5500,5500,5500,5500,0
|
|
20230829,133400,74822840,5500,5500,5500,5500,0
|
|
20230829,133300,74822840,5500,5500,5500,5500,0
|
|
20230829,133200,74822840,5500,5500,5500,5500,0
|
|
20230829,133100,74822840,5500,5500,5500,5500,0
|
|
20230829,133000,74822840,5500,5500,5500,5500,0
|
|
20230829,132900,74822840,5500,5500,5500,5500,0
|
|
20230829,132800,74822840,5500,5500,5500,5500,0
|
|
20230829,132700,74822840,5500,5500,5500,5500,0
|
|
20230829,132600,74822840,5500,5500,5500,5500,0
|
|
20230829,132500,74822840,5500,5500,5500,5500,0
|
|
20230829,132400,74822840,5500,5500,5500,5500,0
|
|
20230829,132300,74822840,5500,5500,5500,5500,0
|
|
20230829,132200,74822840,5500,5500,5500,5500,0
|
|
20230829,132100,74822840,5500,5500,5500,5500,0
|
|
20230829,132000,74822840,5500,5500,5500,5500,0
|
|
20230829,131900,74822840,5500,5500,5500,5500,0
|
|
20230829,131800,74822840,5500,5500,5500,5500,0
|
|
20230829,131700,74822840,5500,5500,5500,5500,0
|
|
20230829,131600,74822840,5500,5500,5500,5500,0
|
|
20230829,131500,74822840,5500,5500,5500,5500,0
|
|
20230829,131400,74822840,5500,5500,5500,5500,0
|
|
20230829,131300,74822840,5500,5500,5500,5500,203
|
|
20230829,131200,73706340,5500,5500,5500,5500,0
|
|
20230829,131100,73706340,5500,5500,5500,5500,0
|
|
20230829,131000,73706340,5500,5500,5500,5500,300
|
|
20230829,130900,72056340,5500,5500,5500,5500,45
|
|
20230829,130800,71808840,5490,5490,5490,5490,6
|
|
20230829,130700,71775900,5500,5500,5500,5500,77
|
|
20230829,130600,71352400,5510,5510,5510,5510,0
|
|
20230829,130500,71352400,5510,5510,5510,5510,0
|
|
20230829,130400,71352400,5510,5510,5510,5510,0
|
|
20230829,130300,71352400,5510,5510,5510,5510,0
|
|
20230829,130200,71352400,5510,5510,5510,5510,0
|
|
20230829,130100,71352400,5510,5510,5510,5510,0
|
|
20230829,130000,71352400,5510,5510,5510,5510,0
|
|
20230829,125900,71352400,5510,5510,5510,5510,1
|
|
20230829,125800,71346890,5510,5510,5510,5510,0
|
|
20230829,125700,71346890,5510,5510,5510,5510,4
|
|
20230829,125600,71324850,5510,5510,5510,5510,0
|
|
20230829,125500,71324850,5510,5510,5510,5510,0
|
|
20230829,125400,71324850,5510,5510,5510,5510,0
|
|
20230829,125300,71324850,5510,5510,5510,5510,0
|
|
20230829,125200,71324850,5510,5510,5510,5510,0
|
|
20230829,125100,71324850,5510,5510,5510,5510,0
|
|
20230829,125000,71324850,5510,5510,5510,5510,1
|
|
20230829,124900,71319340,5510,5510,5510,5510,0
|
|
20230829,124800,71319340,5510,5510,5510,5510,0
|
|
20230829,124700,71319340,5510,5510,5510,5510,0
|
|
20230829,124600,71319340,5510,5510,5510,5510,0
|
|
20230829,124500,71319340,5510,5510,5510,5510,4
|
|
20230829,124400,71297300,5500,5500,5500,5500,0
|
|
20230829,124300,71297300,5500,5500,5500,5500,0
|
|
20230829,124200,71297300,5500,5500,5500,5500,0
|
|
20230829,124100,71297300,5500,5500,5500,5500,0
|
|
20230829,124000,71297300,5500,5500,5500,5500,0
|
|
20230829,123900,71297300,5500,5500,5500,5500,0
|
|
20230829,123800,71297300,5500,5500,5500,5500,0
|
|
20230829,123700,71297300,5500,5500,5500,5500,0
|
|
20230829,123600,71297300,5500,5500,5500,5500,0
|
|
20230829,123500,71297300,5500,5500,5500,5500,0
|
|
20230829,123400,71297300,5500,5500,5500,5500,0
|
|
20230829,123300,71297300,5500,5500,5500,5500,0
|
|
20230829,123200,71297300,5500,5500,5500,5500,0
|
|
20230829,123100,71297300,5500,5500,5500,5500,0
|
|
20230829,123000,71297300,5500,5500,5500,5500,0
|
|
20230829,122900,71297300,5500,5500,5500,5500,0
|
|
20230829,122800,71297300,5500,5500,5500,5500,0
|
|
20230829,122700,71297300,5500,5500,5500,5500,0
|
|
20230829,122600,71297300,5500,5500,5500,5500,0
|
|
20230829,122500,71297300,5500,5500,5500,5500,0
|
|
20230829,122400,71297300,5500,5500,5500,5500,0
|
|
20230829,122300,71297300,5500,5500,5500,5500,0
|
|
20230829,122200,71297300,5500,5500,5500,5500,0
|
|
20230829,122100,71297300,5500,5500,5500,5500,0
|
|
20230829,122000,71297300,5500,5500,5500,5500,0
|
|
20230829,121900,71297300,5500,5500,5500,5500,0
|
|
20230829,121800,71297300,5500,5500,5500,5500,0
|
|
20230829,121700,71297300,5500,5500,5500,5500,0
|
|
20230829,121600,71297300,5500,5500,5500,5500,0
|
|
20230829,121500,71297300,5500,5500,5500,5500,0
|
|
20230829,121400,71297300,5500,5500,5500,5500,0
|
|
20230829,121300,71297300,5500,5500,5500,5500,0
|
|
20230829,121200,71297300,5500,5500,5500,5500,0
|
|
20230829,121100,71297300,5500,5500,5500,5500,0
|
|
20230829,121000,71297300,5500,5500,5500,5500,0
|
|
20230829,120900,71297300,5500,5500,5500,5500,0
|
|
20230829,120800,71297300,5500,5500,5500,5500,0
|
|
20230829,120700,71297300,5500,5500,5500,5500,0
|
|
20230829,120600,71297300,5500,5500,5500,5500,0
|
|
20230829,120500,71297300,5500,5500,5500,5500,0
|
|
20230829,120400,71297300,5500,5500,5500,5500,0
|
|
20230829,120300,71297300,5500,5500,5500,5500,0
|
|
20230829,120200,71297300,5500,5500,5500,5500,0
|
|
20230829,120100,71297300,5500,5500,5500,5500,0
|
|
20230829,120000,71297300,5500,5500,5500,5500,301
|
|
20230829,115900,69641800,5510,5510,5510,5510,288
|
|
20230829,115800,68054920,5520,5520,5520,5520,0
|
|
20230829,115700,68054920,5520,5520,5520,5520,0
|
|
20230829,115600,68054920,5520,5520,5520,5520,0
|
|
20230829,115500,68054920,5520,5520,5520,5520,0
|
|
20230829,115400,68054920,5520,5520,5520,5520,0
|
|
20230829,115300,68054920,5520,5520,5520,5520,0
|
|
20230829,115200,68054920,5520,5520,5520,5520,0
|
|
20230829,115100,68054920,5520,5520,5520,5520,0
|
|
20230829,115000,68054920,5520,5520,5520,5520,0
|
|
20230829,114900,68054920,5520,5520,5520,5520,0
|
|
20230829,114800,68054920,5520,5520,5520,5520,0
|
|
20230829,114700,68054920,5520,5520,5520,5520,0
|
|
20230829,114600,68054920,5520,5520,5520,5520,0
|
|
20230829,114500,68054920,5520,5520,5520,5520,0
|
|
20230829,114400,68054920,5520,5520,5520,5520,0
|
|
20230829,114300,68054920,5520,5520,5520,5520,0
|
|
20230829,114200,68054920,5520,5520,5520,5520,0
|
|
20230829,114100,68054920,5520,5520,5520,5520,0
|
|
20230829,114000,68054920,5520,5520,5520,5520,0
|
|
20230829,113900,68054920,5520,5520,5520,5520,21
|
|
20230829,113800,67939000,5520,5520,5520,5520,0
|
|
20230829,113700,67939000,5520,5520,5520,5520,0
|
|
20230829,113600,67939000,5520,5520,5520,5520,0
|
|
20230829,113500,67939000,5520,5520,5520,5520,0
|
|
20230829,113400,67939000,5520,5520,5520,5520,0
|
|
20230829,113300,67939000,5520,5520,5520,5520,0
|
|
20230829,113200,67939000,5520,5520,5520,5520,0
|
|
20230829,113100,67939000,5520,5520,5520,5520,0
|
|
20230829,113000,67939000,5520,5520,5520,5520,0
|
|
20230829,112900,67939000,5520,5520,5520,5520,0
|
|
20230829,112800,67939000,5520,5520,5520,5520,0
|
|
20230829,112700,67939000,5520,5520,5520,5520,20
|
|
20230829,112600,67828600,5510,5510,5510,5510,10
|
|
20230829,112500,67773500,5510,5510,5510,5510,0
|
|
20230829,112400,67773500,5510,5510,5510,5510,0
|
|
20230829,112300,67773500,5510,5510,5510,5510,0
|
|
20230829,112200,67773500,5510,5510,5510,5510,0
|
|
20230829,112100,67773500,5510,5510,5510,5510,0
|
|
20230829,112000,67773500,5510,5510,5510,5510,0
|
|
20230829,111900,67773500,5510,5510,5510,5510,0
|
|
20230829,111800,67773500,5510,5510,5510,5510,0
|
|
20230829,111700,67773500,5510,5510,5510,5510,0
|
|
20230829,111600,67773500,5510,5510,5510,5510,0
|
|
20230829,111500,67773500,5510,5510,5510,5510,0
|
|
20230829,111400,67773500,5510,5510,5510,5510,0
|
|
20230829,111300,67773500,5510,5510,5510,5510,0
|
|
20230829,111200,67773500,5510,5510,5510,5510,0
|
|
20230829,111100,67773500,5510,5510,5510,5510,0
|
|
20230829,111000,67773500,5510,5510,5510,5510,0
|
|
20230829,110900,67773500,5510,5510,5510,5510,0
|
|
20230829,110800,67773500,5510,5510,5510,5510,0
|
|
20230829,110700,67773500,5510,5510,5510,5510,0
|
|
20230829,110600,67773500,5510,5510,5510,5510,0
|
|
20230829,110500,67773500,5510,5510,5510,5510,0
|
|
20230829,110400,67773500,5510,5510,5520,5510,12
|
|
20230829,110300,67707370,5530,5530,5530,5530,0
|
|
20230829,110200,67707370,5530,5530,5530,5530,0
|
|
20230829,110100,67707370,5530,5530,5530,5530,0
|
|
20230829,110000,67707370,5530,5530,5530,5530,0
|
|
20230829,105900,67707370,5530,5530,5530,5530,0
|
|
20230829,105800,67707370,5530,5530,5530,5530,0
|
|
20230829,105700,67707370,5530,5530,5530,5530,8
|
|
20230829,105600,67663130,5520,5520,5520,5520,0
|
|
20230829,105500,67663130,5520,5520,5520,5520,0
|
|
20230829,105400,67663130,5520,5520,5520,5520,0
|
|
20230829,105300,67663130,5520,5520,5520,5520,0
|
|
20230829,105200,67663130,5520,5520,5520,5520,0
|
|
20230829,105100,67663130,5520,5520,5520,5520,0
|
|
20230829,105000,67663130,5520,5520,5520,5520,1
|
|
20230829,104900,67657610,5520,5540,5540,5520,400
|
|
20230829,104800,65449590,5550,5550,5550,5550,0
|
|
20230829,104700,65449590,5550,5510,5550,5510,200
|
|
20230829,104600,64342970,5500,5500,5500,5500,503
|
|
20230829,104500,61576470,5480,5480,5480,5480,0
|
|
20230829,104400,61576470,5480,5480,5480,5480,0
|
|
20230829,104300,61576470,5480,5480,5480,5480,0
|
|
20230829,104200,61576470,5480,5480,5480,5480,0
|
|
20230829,104100,61576470,5480,5480,5480,5480,0
|
|
20230829,104000,61576470,5480,5480,5480,5480,0
|
|
20230829,103900,61576470,5480,5480,5480,5480,0
|
|
20230829,103800,61576470,5480,5480,5480,5480,0
|
|
20230829,103700,61576470,5480,5500,5500,5480,15
|
|
20230829,103600,61494090,5510,5510,5510,5510,3
|
|
20230829,103500,61477560,5510,5510,5510,5510,0
|
|
20230829,103400,61477560,5510,5510,5510,5510,0
|
|
20230829,103300,61477560,5510,5510,5510,5510,0
|
|
20230829,103200,61477560,5510,5510,5510,5510,0
|
|
20230829,103100,61477560,5510,5510,5510,5510,0
|
|
20230829,103000,61477560,5510,5510,5510,5510,0
|
|
20230829,102900,61477560,5510,5510,5510,5510,0
|
|
20230829,102800,61477560,5510,5510,5510,5510,0
|
|
20230829,102700,61477560,5510,5510,5510,5510,0
|
|
20230829,102600,61477560,5510,5510,5510,5510,0
|
|
20230829,102500,61477560,5510,5510,5510,5510,0
|
|
20230829,102400,61477560,5510,5510,5510,5510,0
|
|
20230829,102300,61477560,5510,5510,5510,5510,12
|
|
20230829,102200,61411440,5520,5520,5520,5520,198
|
|
20230829,102100,60318480,5530,5500,5530,5500,100
|
|
20230829,102000,59765620,5500,5490,5510,5490,851
|
|
20230829,101900,55087880,5490,5490,5490,5490,0
|
|
20230829,101800,55087880,5490,5490,5490,5470,1077
|
|
20230829,101700,49185270,5480,5480,5480,5480,0
|
|
20230829,101600,49185270,5480,5480,5480,5480,0
|
|
20230829,101500,49185270,5480,5490,5490,5480,1035
|
|
20230829,101400,43512320,5490,5490,5490,5490,0
|
|
20230829,101300,43512320,5490,5490,5490,5490,0
|
|
20230829,101200,43512320,5490,5510,5510,5490,964
|
|
20230829,101100,38218040,5520,5520,5520,5520,0
|
|
20230829,101000,38218040,5520,5520,5520,5520,0
|
|
20230829,100900,38218040,5520,5520,5520,5520,0
|
|
20230829,100800,38218040,5520,5520,5520,5520,0
|
|
20230829,100700,38218040,5520,5520,5520,5520,0
|
|
20230829,100600,38218040,5520,5520,5520,5520,1
|
|
20230829,100500,38212520,5520,5520,5520,5520,0
|
|
20230829,100400,38212520,5520,5520,5520,5500,960
|
|
20230829,100300,32926930,5530,5530,5530,5530,18
|
|
20230829,100200,32827390,5530,5530,5530,5530,66
|
|
20230829,100100,32462410,5530,5530,5530,5530,0
|
|
20230829,100000,32462410,5530,5530,5530,5530,22
|
|
20230829,095900,32340750,5520,5520,5520,5520,0
|
|
20230829,095800,32340750,5520,5520,5520,5520,0
|
|
20230829,095700,32340750,5520,5520,5520,5520,0
|
|
20230829,095600,32340750,5520,5520,5520,5520,0
|
|
20230829,095500,32340750,5520,5520,5520,5520,190
|
|
20230829,095400,31291950,5520,5530,5530,5520,56
|
|
20230829,095300,30982330,5500,5500,5500,5500,603
|
|
20230829,095200,27665830,5500,5500,5500,5500,62
|
|
20230829,095100,27324830,5500,5500,5500,5500,179
|
|
20230829,095000,26340330,5500,5510,5510,5490,1060
|
|
20230829,094900,20514320,5520,5510,5520,5510,281
|
|
20230829,094800,18965990,5510,5510,5510,5510,4
|
|
20230829,094700,18943950,5500,5520,5520,5490,1389
|
|
20230829,094600,11304060,5530,5530,5530,5530,0
|
|
20230829,094500,11304060,5530,5530,5530,5530,0
|
|
20230829,094400,11304060,5530,5530,5530,5530,0
|
|
20230829,094300,11304060,5530,5530,5530,5530,0
|
|
20230829,094200,11304060,5530,5530,5530,5530,0
|
|
20230829,094100,11304060,5530,5530,5530,5530,5
|
|
20230829,094000,11276410,5510,5510,5510,5510,0
|
|
20230829,093900,11276410,5510,5510,5510,5510,0
|
|
20230829,093800,11276410,5510,5510,5510,5510,0
|
|
20230829,093700,11276410,5510,5510,5510,5510,0
|
|
20230829,093600,11276410,5510,5520,5520,5510,868
|
|
20230829,093500,6492740,5510,5510,5510,5510,0
|
|
20230829,093400,6492740,5510,5510,5510,5510,0
|
|
20230829,093300,6492740,5510,5510,5510,5510,0
|
|
20230829,093200,6492740,5510,5510,5510,5510,776
|
|
20230829,093100,2216980,5530,5520,5530,5520,177
|
|
20230829,093000,1239920,5520,5520,5520,5520,104
|
|
20230829,092900,665840,5520,5520,5520,5520,0
|
|
20230829,092800,665840,5520,5520,5520,5520,1
|
|
20230829,092700,660320,5530,5530,5530,5530,1
|
|
20230829,092600,654790,5510,5510,5510,5510,0
|
|
20230829,092500,654790,5510,5510,5510,5510,0
|
|
20230829,092400,654790,5510,5510,5510,5510,0
|
|
20230829,092300,654790,5510,5510,5510,5510,0
|
|
20230829,092200,654790,5510,5510,5510,5510,0
|
|
20230829,092100,654790,5510,5510,5510,5510,0
|
|
20230829,092000,654790,5510,5510,5510,5510,0
|
|
20230829,091900,654790,5510,5510,5510,5510,0
|
|
20230829,091800,654790,5510,5510,5510,5510,0
|
|
20230829,091700,654790,5510,5510,5510,5510,0
|
|
20230829,091600,654790,5510,5510,5510,5510,0
|
|
20230829,091500,654790,5510,5510,5510,5510,0
|
|
20230829,091400,654790,5510,5510,5510,5510,1
|
|
20230829,091300,649280,5540,5540,5540,5540,0
|
|
20230829,091200,649280,5540,5540,5540,5540,0
|
|
20230829,091100,649280,5540,5540,5540,5540,0
|
|
20230829,091000,649280,5540,5540,5540,5540,0
|
|
20230829,090900,649280,5540,5540,5540,5540,10
|
|
20230829,090800,593880,5540,5540,5540,5540,10
|
|
20230829,090700,538480,5540,5540,5540,5540,0
|
|
20230829,090600,538480,5540,5540,5540,5540,0
|
|
20230829,090500,538480,5540,5540,5540,5540,0
|
|
20230829,090400,538480,5540,5540,5540,5540,0
|
|
20230829,090300,538480,5540,5510,5540,5510,41
|
|
20230829,090200,312390,5510,5510,5510,5510,0
|
|
20230829,090100,312390,5510,5510,5510,5510,0
|
|
20230829,090000,312390,5510,5480,5510,5480,57
|