592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184900,520881620,5510,5510,5510,5510,601
|
|
20230824,184800,520881620,5510,5510,5510,5510,0
|
|
20230824,184700,520881620,5510,5510,5510,5510,0
|
|
20230824,184600,520881620,5510,5510,5510,5510,0
|
|
20230824,184500,520881620,5510,5510,5510,5510,0
|
|
20230824,184400,520881620,5510,5510,5510,5510,0
|
|
20230824,184300,520881620,5510,5510,5510,5510,0
|
|
20230824,184200,520881620,5510,5510,5510,5510,0
|
|
20230824,184100,520881620,5510,5510,5510,5510,0
|
|
20230824,184000,520881620,5510,5510,5510,5510,0
|
|
20230824,183900,520881620,5510,5510,5510,5510,0
|
|
20230824,183800,520881620,5510,5510,5510,5510,0
|
|
20230824,183700,520881620,5510,5510,5510,5510,0
|
|
20230824,183600,520881620,5510,5510,5510,5510,0
|
|
20230824,183500,520881620,5510,5510,5510,5510,0
|
|
20230824,183400,520881620,5510,5510,5510,5510,0
|
|
20230824,183300,520881620,5510,5510,5510,5510,0
|
|
20230824,183200,520881620,5510,5510,5510,5510,0
|
|
20230824,183100,520881620,5510,5510,5510,5510,0
|
|
20230824,183000,520881620,5510,5510,5510,5510,0
|
|
20230824,182900,520881620,5510,5510,5510,5510,0
|
|
20230824,182800,520881620,5510,5510,5510,5510,0
|
|
20230824,182700,520881620,5510,5510,5510,5510,0
|
|
20230824,182600,520881620,5510,5510,5510,5510,0
|
|
20230824,182500,520881620,5510,5510,5510,5510,0
|
|
20230824,182400,520881620,5510,5510,5510,5510,0
|
|
20230824,182300,520881620,5510,5510,5510,5510,0
|
|
20230824,182200,520881620,5510,5510,5510,5510,0
|
|
20230824,182100,520881620,5510,5510,5510,5510,0
|
|
20230824,182000,520881620,5510,5510,5510,5510,0
|
|
20230824,181900,520881620,5510,5510,5510,5510,601
|
|
20230824,181800,520881620,5510,5510,5510,5510,0
|
|
20230824,181700,520881620,5510,5510,5510,5510,0
|
|
20230824,181600,520881620,5510,5510,5510,5510,0
|
|
20230824,181500,520881620,5510,5510,5510,5510,0
|
|
20230824,181400,520881620,5510,5510,5510,5510,0
|
|
20230824,181300,520881620,5510,5510,5510,5510,0
|
|
20230824,181200,520881620,5510,5510,5510,5510,0
|
|
20230824,181100,520881620,5510,5510,5510,5510,0
|
|
20230824,181000,520881620,5510,5510,5510,5510,0
|
|
20230824,180900,520881620,5510,5510,5510,5510,0
|
|
20230824,180800,520881620,5510,5510,5510,5510,0
|
|
20230824,180700,520881620,5510,5510,5510,5510,0
|
|
20230824,180600,520881620,5510,5510,5510,5510,0
|
|
20230824,180500,520881620,5510,5510,5510,5510,0
|
|
20230824,180400,520881620,5510,5510,5510,5510,0
|
|
20230824,180300,520881620,5510,5510,5510,5510,0
|
|
20230824,180200,520881620,5510,5510,5510,5510,0
|
|
20230824,180100,520881620,5510,5510,5510,5510,0
|
|
20230824,180000,520881620,5510,5510,5510,5510,0
|
|
20230824,175900,520881620,5510,5510,5510,5510,0
|
|
20230824,175800,520881620,5510,5510,5510,5510,0
|
|
20230824,175700,520881620,5510,5510,5510,5510,0
|
|
20230824,175600,520881620,5510,5510,5510,5510,0
|
|
20230824,175500,520881620,5510,5510,5510,5510,0
|
|
20230824,175400,520881620,5510,5510,5510,5510,0
|
|
20230824,175300,520881620,5510,5510,5510,5510,0
|
|
20230824,175200,520881620,5510,5510,5510,5510,0
|
|
20230824,175100,520881620,5510,5510,5510,5510,0
|
|
20230824,175000,520881620,5510,5510,5510,5510,0
|
|
20230824,174900,520881620,5510,5510,5510,5510,601
|
|
20230824,174800,520881620,5510,5510,5510,5510,0
|
|
20230824,174700,520881620,5510,5510,5510,5510,0
|
|
20230824,174600,520881620,5510,5510,5510,5510,0
|
|
20230824,174500,520881620,5510,5510,5510,5510,0
|
|
20230824,174400,520881620,5510,5510,5510,5510,0
|
|
20230824,174300,520881620,5510,5510,5510,5510,0
|
|
20230824,174200,520881620,5510,5510,5510,5510,0
|
|
20230824,174100,520881620,5510,5510,5510,5510,0
|
|
20230824,174000,520881620,5510,5510,5510,5510,0
|
|
20230824,173900,520881620,5510,5510,5510,5510,0
|
|
20230824,173800,520881620,5510,5510,5510,5510,0
|
|
20230824,173700,520881620,5510,5510,5510,5510,0
|
|
20230824,173600,520881620,5510,5510,5510,5510,0
|
|
20230824,173500,520881620,5510,5510,5510,5510,0
|
|
20230824,173400,520881620,5510,5510,5510,5510,0
|
|
20230824,173300,520881620,5510,5510,5510,5510,0
|
|
20230824,173200,520881620,5510,5510,5510,5510,0
|
|
20230824,173100,520881620,5510,5510,5510,5510,0
|
|
20230824,173000,520881620,5510,5510,5510,5510,0
|
|
20230824,172900,520881620,5510,5510,5510,5510,0
|
|
20230824,172800,520881620,5510,5510,5510,5510,0
|
|
20230824,172700,520881620,5510,5510,5510,5510,0
|
|
20230824,172600,520881620,5510,5510,5510,5510,0
|
|
20230824,172500,520881620,5510,5510,5510,5510,0
|
|
20230824,172400,520881620,5510,5510,5510,5510,0
|
|
20230824,172300,520881620,5510,5510,5510,5510,0
|
|
20230824,172200,520881620,5510,5510,5510,5510,0
|
|
20230824,172100,520881620,5510,5510,5510,5510,0
|
|
20230824,172000,520881620,5510,5510,5510,5510,0
|
|
20230824,171900,520881620,5510,5510,5510,5510,601
|
|
20230824,171800,520881620,5510,5510,5510,5510,0
|
|
20230824,171700,520881620,5510,5510,5510,5510,0
|
|
20230824,171600,520881620,5510,5510,5510,5510,0
|
|
20230824,171500,520881620,5510,5510,5510,5510,0
|
|
20230824,171400,520881620,5510,5510,5510,5510,0
|
|
20230824,171300,520881620,5510,5510,5510,5510,0
|
|
20230824,171200,520881620,5510,5510,5510,5510,0
|
|
20230824,171100,520881620,5510,5510,5510,5510,0
|
|
20230824,171000,520881620,5510,5510,5510,5510,0
|
|
20230824,170900,520881620,5510,5510,5510,5510,0
|
|
20230824,170800,520881620,5510,5510,5510,5510,0
|
|
20230824,170700,520881620,5510,5510,5510,5510,0
|
|
20230824,170600,520881620,5510,5510,5510,5510,0
|
|
20230824,170500,520881620,5510,5510,5510,5510,0
|
|
20230824,170400,520881620,5510,5510,5510,5510,0
|
|
20230824,170300,520881620,5510,5510,5510,5510,0
|
|
20230824,170200,520881620,5510,5510,5510,5510,0
|
|
20230824,170100,520881620,5510,5510,5510,5510,0
|
|
20230824,170000,520881620,5510,5510,5510,5510,0
|
|
20230824,165900,520881620,5510,5510,5510,5510,0
|
|
20230824,165800,520881620,5510,5510,5510,5510,0
|
|
20230824,165700,520881620,5510,5510,5510,5510,0
|
|
20230824,165600,520881620,5510,5510,5510,5510,0
|
|
20230824,165500,520881620,5510,5510,5510,5510,0
|
|
20230824,165400,520881620,5510,5510,5510,5510,0
|
|
20230824,165300,520881620,5510,5510,5510,5510,0
|
|
20230824,165200,520881620,5510,5510,5510,5510,0
|
|
20230824,165100,520881620,5510,5510,5510,5510,0
|
|
20230824,165000,520881620,5510,5510,5510,5510,0
|
|
20230824,164900,520881620,5510,5510,5510,5510,601
|
|
20230824,164800,520881620,5510,5510,5510,5510,0
|
|
20230824,164700,520881620,5510,5510,5510,5510,0
|
|
20230824,164600,520881620,5510,5510,5510,5510,0
|
|
20230824,164500,520881620,5510,5510,5510,5510,0
|
|
20230824,164400,520881620,5510,5510,5510,5510,0
|
|
20230824,164300,520881620,5510,5510,5510,5510,0
|
|
20230824,164200,520881620,5510,5510,5510,5510,0
|
|
20230824,164100,520881620,5510,5510,5510,5510,0
|
|
20230824,164000,520881620,5510,5510,5510,5510,0
|
|
20230824,163900,520881620,5510,5510,5510,5510,0
|
|
20230824,163800,520881620,5510,5510,5510,5510,0
|
|
20230824,163700,520881620,5510,5510,5510,5510,0
|
|
20230824,163600,520881620,5510,5510,5510,5510,0
|
|
20230824,163500,520881620,5510,5510,5510,5510,0
|
|
20230824,163400,520881620,5510,5510,5510,5510,0
|
|
20230824,163300,520881620,5510,5510,5510,5510,0
|
|
20230824,163200,520881620,5510,5510,5510,5510,0
|
|
20230824,163100,520881620,5510,5510,5510,5510,0
|
|
20230824,163000,520881620,5510,5510,5510,5510,0
|
|
20230824,162900,520881620,5510,5510,5510,5510,0
|
|
20230824,162800,520881620,5510,5510,5510,5510,0
|
|
20230824,162700,520881620,5510,5510,5510,5510,0
|
|
20230824,162600,520881620,5510,5510,5510,5510,0
|
|
20230824,162500,520881620,5510,5510,5510,5510,0
|
|
20230824,162400,520881620,5510,5510,5510,5510,0
|
|
20230824,162300,520881620,5510,5510,5510,5510,0
|
|
20230824,162200,520881620,5510,5510,5510,5510,0
|
|
20230824,162100,520881620,5510,5510,5510,5510,0
|
|
20230824,162000,520881620,5510,5510,5510,5510,0
|
|
20230824,161900,520881620,5510,5510,5510,5510,601
|
|
20230824,161800,520881620,5510,5510,5510,5510,0
|
|
20230824,161700,520881620,5510,5510,5510,5510,0
|
|
20230824,161600,520881620,5510,5510,5510,5510,0
|
|
20230824,161500,520881620,5510,5510,5510,5510,0
|
|
20230824,161400,520881620,5510,5510,5510,5510,0
|
|
20230824,161300,520881620,5510,5510,5510,5510,0
|
|
20230824,161200,520881620,5510,5510,5510,5510,0
|
|
20230824,161100,520881620,5510,5510,5510,5510,0
|
|
20230824,161000,520881620,5510,5510,5510,5510,0
|
|
20230824,160900,520881620,5510,5510,5510,5510,0
|
|
20230824,160800,520881620,5510,5510,5510,5510,0
|
|
20230824,160700,520881620,5510,5510,5510,5510,0
|
|
20230824,160600,520881620,5510,5510,5510,5510,0
|
|
20230824,160500,520881620,5510,5510,5510,5510,0
|
|
20230824,160400,520881620,5510,5510,5510,5510,0
|
|
20230824,160300,520881620,5510,5510,5510,5510,0
|
|
20230824,160200,520881620,5510,5510,5510,5510,0
|
|
20230824,160100,520881620,5510,5510,5510,5510,0
|
|
20230824,160000,520881620,5510,5510,5510,5510,0
|
|
20230824,155900,520881620,5510,5510,5510,5510,0
|
|
20230824,155800,520881620,5510,5510,5510,5510,0
|
|
20230824,155700,520881620,5510,5510,5510,5510,0
|
|
20230824,155600,520881620,5510,5510,5510,5510,0
|
|
20230824,155500,520881620,5510,5510,5510,5510,0
|
|
20230824,155400,520881620,5510,5510,5510,5510,0
|
|
20230824,155300,520881620,5510,5510,5510,5510,0
|
|
20230824,155200,520881620,5510,5510,5510,5510,0
|
|
20230824,155100,520881620,5510,5510,5510,5510,0
|
|
20230824,155000,520881620,5510,5510,5510,5510,0
|
|
20230824,154900,520881620,5510,5510,5510,5510,601
|
|
20230824,154800,520881620,5510,5510,5510,5510,0
|
|
20230824,154700,520881620,5510,5510,5510,5510,0
|
|
20230824,154600,520881620,5510,5510,5510,5510,0
|
|
20230824,154500,520881620,5510,5510,5510,5510,0
|
|
20230824,154400,520881620,5510,5510,5510,5510,0
|
|
20230824,154300,520881620,5510,5510,5510,5510,0
|
|
20230824,154200,520881620,5510,5510,5510,5510,0
|
|
20230824,154100,520881620,5510,5510,5510,5510,0
|
|
20230824,154000,520881620,5510,5510,5510,5510,0
|
|
20230824,153900,520881620,5510,5510,5510,5510,0
|
|
20230824,153800,520881620,5510,5510,5510,5510,0
|
|
20230824,153700,520881620,5510,5510,5510,5510,0
|
|
20230824,153600,520881620,5510,5510,5510,5510,0
|
|
20230824,153500,520881620,5510,5510,5510,5510,0
|
|
20230824,153400,520881620,5510,5510,5510,5510,0
|
|
20230824,153300,520881620,5510,5510,5510,5510,0
|
|
20230824,153200,520881620,5510,5510,5510,5510,0
|
|
20230824,153100,520881620,5510,5510,5510,5510,0
|
|
20230824,153000,520881620,5510,5510,5510,5510,601
|
|
20230824,152900,517570110,5510,5510,5510,5510,0
|
|
20230824,152800,517570110,5510,5510,5510,5510,0
|
|
20230824,152700,517570110,5510,5510,5510,5510,0
|
|
20230824,152600,517570110,5510,5510,5510,5510,0
|
|
20230824,152500,517570110,5510,5510,5510,5510,0
|
|
20230824,152400,517570110,5510,5510,5510,5510,0
|
|
20230824,152300,517570110,5510,5510,5510,5510,0
|
|
20230824,152200,517570110,5510,5510,5510,5510,0
|
|
20230824,152100,517570110,5510,5510,5510,5510,0
|
|
20230824,152000,517570110,5510,5510,5510,5510,0
|
|
20230824,151900,517570110,5510,5510,5510,5510,21
|
|
20230824,151800,517454400,5510,5510,5510,5510,154
|
|
20230824,151700,516605860,5520,5520,5520,5520,300
|
|
20230824,151600,514949860,5520,5520,5520,5520,0
|
|
20230824,151500,514949860,5520,5520,5520,5520,0
|
|
20230824,151400,514949860,5520,5520,5520,5520,0
|
|
20230824,151300,514949860,5520,5520,5520,5520,0
|
|
20230824,151200,514949860,5520,5520,5520,5520,30
|
|
20230824,151100,514784260,5510,5520,5520,5510,317
|
|
20230824,151000,513037300,5520,5520,5520,5520,8
|
|
20230824,150900,512993140,5520,5520,5520,5520,0
|
|
20230824,150800,512993140,5520,5520,5520,5520,113
|
|
20230824,150700,512369380,5510,5510,5510,5510,0
|
|
20230824,150600,512369380,5510,5510,5510,5510,45
|
|
20230824,150500,512121430,5510,5510,5510,5510,230
|
|
20230824,150400,510854130,5510,5540,5540,5510,101
|
|
20230824,150300,510297590,5510,5510,5510,5510,560
|
|
20230824,150200,507211990,5510,5510,5510,5510,0
|
|
20230824,150100,507211990,5510,5510,5510,5510,0
|
|
20230824,150000,507211990,5510,5510,5510,5510,0
|
|
20230824,145900,507211990,5510,5510,5510,5510,0
|
|
20230824,145800,507211990,5510,5510,5510,5510,0
|
|
20230824,145700,507211990,5510,5510,5510,5510,0
|
|
20230824,145600,507211990,5510,5520,5520,5510,549
|
|
20230824,145500,504186500,5550,5550,5550,5550,0
|
|
20230824,145400,504186500,5550,5550,5550,5550,0
|
|
20230824,145300,504186500,5550,5550,5550,5550,0
|
|
20230824,145200,504186500,5550,5550,5550,5550,1
|
|
20230824,145100,504180950,5550,5550,5550,5550,0
|
|
20230824,145000,504180950,5550,5550,5550,5550,0
|
|
20230824,144900,504180950,5550,5550,5550,5550,0
|
|
20230824,144800,504180950,5550,5550,5550,5550,180
|
|
20230824,144700,503181950,5550,5550,5550,5550,0
|
|
20230824,144600,503181950,5550,5550,5550,5550,0
|
|
20230824,144500,503181950,5550,5550,5550,5550,0
|
|
20230824,144400,503181950,5550,5550,5550,5550,1
|
|
20230824,144300,503176400,5510,5510,5510,5510,0
|
|
20230824,144200,503176400,5510,5510,5510,5510,0
|
|
20230824,144100,503176400,5510,5510,5510,5510,0
|
|
20230824,144000,503176400,5510,5510,5510,5510,0
|
|
20230824,143900,503176400,5510,5510,5510,5510,0
|
|
20230824,143800,503176400,5510,5510,5510,5510,0
|
|
20230824,143700,503176400,5510,5510,5510,5510,0
|
|
20230824,143600,503176400,5510,5510,5510,5510,0
|
|
20230824,143500,503176400,5510,5510,5510,5510,0
|
|
20230824,143400,503176400,5510,5520,5520,5510,89
|
|
20230824,143300,502685320,5520,5520,5520,5520,31
|
|
20230824,143200,502514200,5520,5520,5520,5520,625
|
|
20230824,143100,499064200,5550,5550,5550,5550,0
|
|
20230824,143000,499064200,5550,5550,5550,5550,0
|
|
20230824,142900,499064200,5550,5550,5550,5550,0
|
|
20230824,142800,499064200,5550,5550,5550,5550,0
|
|
20230824,142700,499064200,5550,5550,5550,5550,0
|
|
20230824,142600,499064200,5550,5550,5550,5550,0
|
|
20230824,142500,499064200,5550,5550,5550,5550,0
|
|
20230824,142400,499064200,5550,5550,5550,5550,0
|
|
20230824,142300,499064200,5550,5550,5550,5550,0
|
|
20230824,142200,499064200,5550,5550,5550,5550,0
|
|
20230824,142100,499064200,5550,5550,5550,5550,0
|
|
20230824,142000,499064200,5550,5550,5550,5550,0
|
|
20230824,141900,499064200,5550,5550,5550,5550,3
|
|
20230824,141800,499047550,5540,5540,5540,5540,0
|
|
20230824,141700,499047550,5540,5540,5540,5540,0
|
|
20230824,141600,499047550,5540,5540,5540,5540,0
|
|
20230824,141500,499047550,5540,5540,5540,5540,26
|
|
20230824,141400,498903510,5570,5570,5570,5570,0
|
|
20230824,141300,498903510,5570,5570,5570,5570,0
|
|
20230824,141200,498903510,5570,5570,5570,5570,1
|
|
20230824,141100,498897940,5520,5540,5540,5520,1000
|
|
20230824,141000,493372950,5570,5570,5570,5570,0
|
|
20230824,140900,493372950,5570,5570,5570,5570,0
|
|
20230824,140800,493372950,5570,5570,5570,5570,0
|
|
20230824,140700,493372950,5570,5570,5570,5570,0
|
|
20230824,140600,493372950,5570,5570,5570,5570,1
|
|
20230824,140500,493367380,5570,5570,5570,5570,0
|
|
20230824,140400,493367380,5570,5570,5570,5570,0
|
|
20230824,140300,493367380,5570,5570,5570,5530,3
|
|
20230824,140200,493350710,5520,5520,5520,5520,115
|
|
20230824,140100,492715910,5570,5570,5570,5570,0
|
|
20230824,140000,492715910,5570,5570,5570,5570,0
|
|
20230824,135900,492715910,5570,5570,5570,5570,1
|
|
20230824,135800,492710340,5530,5530,5530,5530,0
|
|
20230824,135700,492710340,5530,5530,5530,5530,0
|
|
20230824,135600,492710340,5530,5560,5560,5530,1415
|
|
20230824,135500,484874660,5520,5520,5520,5520,0
|
|
20230824,135400,484874660,5520,5520,5520,5520,0
|
|
20230824,135300,484874660,5520,5520,5520,5520,0
|
|
20230824,135200,484874660,5520,5520,5520,5520,0
|
|
20230824,135100,484874660,5520,5520,5520,5520,0
|
|
20230824,135000,484874660,5520,5520,5520,5520,0
|
|
20230824,134900,484874660,5520,5520,5520,5520,0
|
|
20230824,134800,484874660,5520,5520,5520,5520,0
|
|
20230824,134700,484874660,5520,5520,5520,5520,0
|
|
20230824,134600,484874660,5520,5520,5520,5520,0
|
|
20230824,134500,484874660,5520,5520,5520,5520,0
|
|
20230824,134400,484874660,5520,5520,5520,5520,0
|
|
20230824,134300,484874660,5520,5520,5520,5520,0
|
|
20230824,134200,484874660,5520,5520,5520,5520,0
|
|
20230824,134100,484874660,5520,5520,5520,5520,0
|
|
20230824,134000,484874660,5520,5520,5520,5520,0
|
|
20230824,133900,484874660,5520,5520,5520,5520,0
|
|
20230824,133800,484874660,5520,5520,5520,5520,0
|
|
20230824,133700,484874660,5520,5520,5520,5520,0
|
|
20230824,133600,484874660,5520,5520,5520,5520,0
|
|
20230824,133500,484874660,5520,5520,5520,5520,0
|
|
20230824,133400,484874660,5520,5520,5520,5520,0
|
|
20230824,133300,484874660,5520,5520,5520,5520,0
|
|
20230824,133200,484874660,5520,5520,5520,5520,0
|
|
20230824,133100,484874660,5520,5520,5520,5520,0
|
|
20230824,133000,484874660,5520,5520,5520,5520,0
|
|
20230824,132900,484874660,5520,5520,5520,5520,0
|
|
20230824,132800,484874660,5520,5520,5520,5520,0
|
|
20230824,132700,484874660,5520,5520,5520,5520,0
|
|
20230824,132600,484874660,5520,5520,5520,5520,0
|
|
20230824,132500,484874660,5520,5520,5520,5520,300
|
|
20230824,132400,483218660,5530,5530,5530,5530,286
|
|
20230824,132300,481637080,5530,5530,5530,5530,0
|
|
20230824,132200,481637080,5530,5530,5530,5530,0
|
|
20230824,132100,481637080,5530,5530,5530,5530,0
|
|
20230824,132000,481637080,5530,5530,5530,5530,0
|
|
20230824,131900,481637080,5530,5530,5530,5530,0
|
|
20230824,131800,481637080,5530,5530,5530,5530,0
|
|
20230824,131700,481637080,5530,5530,5530,5530,0
|
|
20230824,131600,481637080,5530,5530,5530,5530,0
|
|
20230824,131500,481637080,5530,5540,5540,5530,1000
|
|
20230824,131400,476106740,5540,5540,5540,5540,1000
|
|
20230824,131300,470566740,5550,5550,5550,5550,0
|
|
20230824,131200,470566740,5550,5550,5550,5550,0
|
|
20230824,131100,470566740,5550,5550,5550,5550,300
|
|
20230824,131000,468901740,5560,5560,5560,5560,112
|
|
20230824,130900,468279020,5570,5570,5570,5570,0
|
|
20230824,130800,468279020,5570,5570,5570,5570,0
|
|
20230824,130700,468279020,5570,5570,5570,5570,0
|
|
20230824,130600,468279020,5570,5570,5570,5570,0
|
|
20230824,130500,468279020,5570,5570,5570,5570,0
|
|
20230824,130400,468279020,5570,5570,5570,5570,0
|
|
20230824,130300,468279020,5570,5570,5570,5570,0
|
|
20230824,130200,468279020,5570,5570,5570,5570,0
|
|
20230824,130100,468279020,5570,5570,5570,5570,0
|
|
20230824,130000,468279020,5570,5570,5570,5570,0
|
|
20230824,125900,468279020,5570,5570,5570,5570,0
|
|
20230824,125800,468279020,5570,5570,5570,5570,0
|
|
20230824,125700,468279020,5570,5570,5570,5570,0
|
|
20230824,125600,468279020,5570,5570,5570,5570,0
|
|
20230824,125500,468279020,5570,5570,5570,5570,0
|
|
20230824,125400,468279020,5570,5570,5570,5570,0
|
|
20230824,125300,468279020,5570,5570,5570,5570,0
|
|
20230824,125200,468279020,5570,5570,5570,5570,0
|
|
20230824,125100,468279020,5570,5570,5570,5570,1
|
|
20230824,125000,468273450,5560,5560,5560,5560,0
|
|
20230824,124900,468273450,5560,5560,5560,5560,99
|
|
20230824,124800,467723010,5570,5570,5570,5570,0
|
|
20230824,124700,467723010,5570,5570,5570,5570,0
|
|
20230824,124600,467723010,5570,5570,5570,5570,1
|
|
20230824,124500,467717440,5560,5560,5560,5560,0
|
|
20230824,124400,467717440,5560,5560,5560,5560,0
|
|
20230824,124300,467717440,5560,5560,5560,5560,0
|
|
20230824,124200,467717440,5560,5560,5560,5560,182
|
|
20230824,124100,466705520,5580,5580,5580,5580,0
|
|
20230824,124000,466705520,5580,5580,5580,5580,0
|
|
20230824,123900,466705520,5580,5580,5580,5580,0
|
|
20230824,123800,466705520,5580,5580,5580,5580,0
|
|
20230824,123700,466705520,5580,5580,5580,5580,4
|
|
20230824,123600,466683200,5580,5580,5580,5580,0
|
|
20230824,123500,466683200,5580,5580,5580,5580,40
|
|
20230824,123400,466460000,5580,5580,5580,5580,0
|
|
20230824,123300,466460000,5580,5580,5580,5580,0
|
|
20230824,123200,466460000,5580,5580,5580,5580,60
|
|
20230824,123100,466125200,5580,5580,5580,5580,0
|
|
20230824,123000,466125200,5580,5580,5580,5580,0
|
|
20230824,122900,466125200,5580,5580,5580,5580,0
|
|
20230824,122800,466125200,5580,5580,5580,5580,70
|
|
20230824,122700,465734600,5580,5580,5580,5580,0
|
|
20230824,122600,465734600,5580,5580,5580,5580,0
|
|
20230824,122500,465734600,5580,5580,5580,5580,0
|
|
20230824,122400,465734600,5580,5580,5580,5580,0
|
|
20230824,122300,465734600,5580,5580,5580,5580,0
|
|
20230824,122200,465734600,5580,5580,5580,5580,0
|
|
20230824,122100,465734600,5580,5580,5580,5580,0
|
|
20230824,122000,465734600,5580,5580,5580,5580,10
|
|
20230824,121900,465678800,5560,5560,5560,5560,0
|
|
20230824,121800,465678800,5560,5560,5560,5560,0
|
|
20230824,121700,465678800,5560,5560,5560,5560,0
|
|
20230824,121600,465678800,5560,5560,5560,5560,0
|
|
20230824,121500,465678800,5560,5560,5560,5560,0
|
|
20230824,121400,465678800,5560,5560,5560,5560,0
|
|
20230824,121300,465678800,5560,5560,5560,5560,0
|
|
20230824,121200,465678800,5560,5560,5560,5560,0
|
|
20230824,121100,465678800,5560,5560,5560,5550,860
|
|
20230824,121000,460898500,5560,5560,5560,5560,0
|
|
20230824,120900,460898500,5560,5560,5560,5560,0
|
|
20230824,120800,460898500,5560,5560,5560,5560,180
|
|
20230824,120700,459897700,5580,5580,5580,5580,0
|
|
20230824,120600,459897700,5580,5580,5580,5580,0
|
|
20230824,120500,459897700,5580,5580,5580,5580,0
|
|
20230824,120400,459897700,5580,5580,5580,5580,0
|
|
20230824,120300,459897700,5580,5560,5580,5560,14
|
|
20230824,120200,459819600,5590,5590,5590,5590,0
|
|
20230824,120100,459819600,5590,5590,5590,5590,0
|
|
20230824,120000,459819600,5590,5590,5590,5590,0
|
|
20230824,115900,459819600,5590,5590,5590,5590,0
|
|
20230824,115800,459819600,5590,5590,5590,5590,0
|
|
20230824,115700,459819600,5590,5590,5590,5590,0
|
|
20230824,115600,459819600,5590,5590,5590,5590,0
|
|
20230824,115500,459819600,5590,5590,5590,5590,0
|
|
20230824,115400,459819600,5590,5590,5590,5590,0
|
|
20230824,115300,459819600,5590,5590,5590,5590,0
|
|
20230824,115200,459819600,5590,5590,5590,5590,1
|
|
20230824,115100,459814010,5550,5550,5550,5550,200
|
|
20230824,115000,458704010,5590,5590,5590,5590,0
|
|
20230824,114900,458704010,5590,5590,5590,5590,0
|
|
20230824,114800,458704010,5590,5590,5590,5590,0
|
|
20230824,114700,458704010,5590,5590,5590,5590,210
|
|
20230824,114600,457530110,5590,5590,5590,5590,200
|
|
20230824,114500,456412110,5590,5590,5590,5590,1
|
|
20230824,114400,456406520,5590,5590,5590,5590,53
|
|
20230824,114300,456110250,5590,5580,5590,5580,165
|
|
20230824,114200,455189530,5580,5580,5580,5580,0
|
|
20230824,114100,455189530,5580,5580,5580,5580,54
|
|
20230824,114000,454888210,5580,5580,5580,5580,29
|
|
20230824,113900,454726390,5590,5590,5590,5590,2000
|
|
20230824,113800,443546390,5550,5560,5590,5550,9247
|
|
20230824,113700,391881930,5560,5560,5560,5560,1
|
|
20230824,113600,391876370,5560,5550,5560,5550,15
|
|
20230824,113500,391792980,5560,5560,5560,5560,0
|
|
20230824,113400,391792980,5560,5560,5560,5560,0
|
|
20230824,113300,391792980,5560,5560,5560,5560,100
|
|
20230824,113200,391236980,5560,5560,5560,5560,0
|
|
20230824,113100,391236980,5560,5560,5560,5560,0
|
|
20230824,113000,391236980,5560,5560,5560,5560,0
|
|
20230824,112900,391236980,5560,5560,5560,5560,0
|
|
20230824,112800,391236980,5560,5560,5560,5560,3
|
|
20230824,112700,391220300,5560,5560,5560,5560,0
|
|
20230824,112600,391220300,5560,5550,5560,5540,445
|
|
20230824,112500,388748000,5550,5550,5550,5550,0
|
|
20230824,112400,388748000,5550,5550,5550,5550,0
|
|
20230824,112300,388748000,5550,5550,5550,5550,0
|
|
20230824,112200,388748000,5550,5550,5550,5550,0
|
|
20230824,112100,388748000,5550,5550,5550,5550,0
|
|
20230824,112000,388748000,5550,5550,5550,5550,0
|
|
20230824,111900,388748000,5550,5550,5550,5550,0
|
|
20230824,111800,388748000,5550,5550,5550,5550,1
|
|
20230824,111700,388742450,5550,5550,5550,5550,0
|
|
20230824,111600,388742450,5550,5550,5550,5550,0
|
|
20230824,111500,388742450,5550,5550,5550,5550,0
|
|
20230824,111400,388742450,5550,5550,5550,5550,1
|
|
20230824,111300,388736900,5540,5540,5540,5540,0
|
|
20230824,111200,388736900,5540,5540,5540,5540,2064
|
|
20230824,111100,377302340,5540,5540,5540,5540,117
|
|
20230824,111000,376654160,5540,5540,5540,5540,325
|
|
20230824,110900,374853660,5510,5510,5510,5510,0
|
|
20230824,110800,374853660,5510,5510,5510,5510,299
|
|
20230824,110700,373206170,5540,5540,5540,5540,0
|
|
20230824,110600,373206170,5540,5540,5540,5540,0
|
|
20230824,110500,373206170,5540,5540,5540,5540,0
|
|
20230824,110400,373206170,5540,5540,5540,5540,0
|
|
20230824,110300,373206170,5540,5540,5540,5540,0
|
|
20230824,110200,373206170,5540,5540,5540,5540,0
|
|
20230824,110100,373206170,5540,5540,5540,5540,0
|
|
20230824,110000,373206170,5540,5540,5540,5540,0
|
|
20230824,105900,373206170,5540,5540,5540,5540,0
|
|
20230824,105800,373206170,5540,5540,5540,5540,1
|
|
20230824,105700,373200630,5510,5520,5520,5510,316
|
|
20230824,105600,371456650,5530,5530,5530,5530,144
|
|
20230824,105500,370660330,5530,5530,5530,5530,200
|
|
20230824,105400,369554330,5530,5530,5530,5530,6
|
|
20230824,105300,369521150,5530,5530,5530,5530,1
|
|
20230824,105200,369515620,5530,5530,5530,5530,18
|
|
20230824,105100,369416080,5530,5520,5530,5520,306
|
|
20230824,105000,367726810,5530,5530,5530,5530,1
|
|
20230824,104900,367721280,5510,5510,5510,5510,0
|
|
20230824,104800,367721280,5510,5510,5510,5510,1247
|
|
20230824,104700,360850310,5520,5500,5520,5500,4
|
|
20230824,104600,360828290,5500,5500,5500,5500,0
|
|
20230824,104500,360828290,5500,5500,5500,5500,3
|
|
20230824,104400,360811790,5500,5500,5500,5500,0
|
|
20230824,104300,360811790,5500,5500,5500,5500,0
|
|
20230824,104200,360811790,5500,5500,5500,5500,14
|
|
20230824,104100,360734790,5480,5480,5480,5480,19
|
|
20230824,104000,360630670,5480,5480,5480,5480,1
|
|
20230824,103900,360625190,5480,5480,5480,5480,0
|
|
20230824,103800,360625190,5480,5480,5480,5480,0
|
|
20230824,103700,360625190,5480,5490,5490,5480,17
|
|
20230824,103600,360532020,5480,5480,5480,5480,0
|
|
20230824,103500,360532020,5480,5480,5480,5480,0
|
|
20230824,103400,360532020,5480,5480,5480,5480,0
|
|
20230824,103300,360532020,5480,5480,5480,5480,68
|
|
20230824,103200,360159380,5460,5460,5460,5460,0
|
|
20230824,103100,360159380,5460,5460,5460,5460,0
|
|
20230824,103000,360159380,5460,5460,5460,5460,0
|
|
20230824,102900,360159380,5460,5460,5460,5460,0
|
|
20230824,102800,360159380,5460,5460,5460,5460,0
|
|
20230824,102700,360159380,5460,5460,5460,5460,149
|
|
20230824,102600,359345840,5460,5470,5470,5460,798
|
|
20230824,102500,354984110,5470,5470,5470,5470,0
|
|
20230824,102400,354984110,5470,5470,5470,5470,354
|
|
20230824,102300,353047730,5470,5480,5480,5470,730
|
|
20230824,102200,349053600,5480,5480,5480,5480,397
|
|
20230824,102100,346878040,5470,5470,5470,5470,0
|
|
20230824,102000,346878040,5470,5470,5470,5470,268
|
|
20230824,101900,345412080,5480,5480,5480,5480,672
|
|
20230824,101800,341729520,5500,5510,5510,5500,168
|
|
20230824,101700,340805440,5530,5530,5530,5530,0
|
|
20230824,101600,340805440,5530,5530,5530,5530,0
|
|
20230824,101500,340805440,5530,5530,5530,5530,1
|
|
20230824,101400,340799910,5520,5520,5520,5520,0
|
|
20230824,101300,340799910,5520,5520,5520,5520,183
|
|
20230824,101200,339789750,5500,5500,5520,5500,918
|
|
20230824,101100,334736510,5500,5520,5520,5500,106
|
|
20230824,101000,334151450,5540,5480,5540,5480,415
|
|
20230824,100900,331873580,5480,5500,5500,5470,3542
|
|
20230824,100800,312408490,5500,5500,5500,5500,100
|
|
20230824,100700,311858490,5500,5530,5530,5500,1910
|
|
20230824,100600,301347320,5530,5530,5530,5530,10
|
|
20230824,100500,301292020,5530,5530,5530,5530,281
|
|
20230824,100400,299738090,5540,5540,5540,5540,1
|
|
20230824,100300,299732550,5540,5540,5540,5540,31
|
|
20230824,100200,299560810,5540,5530,5540,5530,816
|
|
20230824,100100,295047770,5530,5500,5530,5500,1347
|
|
20230824,100000,287622710,5510,5510,5510,5510,205
|
|
20230824,095900,286493160,5510,5510,5510,5510,0
|
|
20230824,095800,286493160,5510,5510,5510,5510,0
|
|
20230824,095700,286493160,5510,5530,5530,5510,140
|
|
20230824,095600,285721740,5530,5530,5530,5530,91
|
|
20230824,095500,285218510,5500,5500,5500,5500,0
|
|
20230824,095400,285218510,5500,5500,5500,5500,0
|
|
20230824,095300,285218510,5500,5500,5500,5500,0
|
|
20230824,095200,285218510,5500,5510,5510,5500,300
|
|
20230824,095100,283566370,5500,5500,5500,5500,0
|
|
20230824,095000,283566370,5500,5520,5520,5500,2002
|
|
20230824,094900,272549830,5530,5530,5540,5530,460
|
|
20230824,094800,270005990,5520,5520,5520,5520,0
|
|
20230824,094700,270005990,5520,5530,5530,5520,1340
|
|
20230824,094600,262608080,5570,5550,5570,5550,540
|
|
20230824,094500,259604390,5550,5520,5550,5520,630
|
|
20230824,094400,256126560,5510,5510,5510,5510,0
|
|
20230824,094300,256126560,5510,5510,5510,5510,2
|
|
20230824,094200,256115540,5490,5520,5520,5490,1102
|
|
20230824,094100,250062420,5520,5540,5540,5520,289
|
|
20230824,094000,248466940,5540,5600,5600,5430,8554
|
|
20230824,093900,201487010,5600,5600,5600,5600,0
|
|
20230824,093800,201487010,5600,5570,5600,5570,6
|
|
20230824,093700,201453560,5600,5600,5600,5600,0
|
|
20230824,093600,201453560,5600,5600,5600,5600,0
|
|
20230824,093500,201453560,5600,5600,5600,5600,0
|
|
20230824,093400,201453560,5600,5600,5600,5600,1
|
|
20230824,093300,201447960,5580,5580,5580,5580,1374
|
|
20230824,093200,193781040,5580,5600,5600,5580,1759
|
|
20230824,093100,183949070,5620,5630,5630,5620,76
|
|
20230824,093000,183521900,5630,5620,5640,5620,1040
|
|
20230824,092900,177673380,5620,5610,5620,5610,385
|
|
20230824,092800,175513100,5600,5570,5600,5570,646
|
|
20230824,092700,171904970,5540,5540,5540,5540,501
|
|
20230824,092600,169129430,5580,5540,5580,5510,1063
|
|
20230824,092500,163231180,5510,5540,5540,5510,5370
|
|
20230824,092400,133581400,5550,5560,5560,5550,575
|
|
20230824,092300,130386280,5550,5570,5570,5550,1795
|
|
20230824,092200,120412920,5580,5580,5580,5580,56
|
|
20230824,092100,120100440,5610,5610,5610,5610,7
|
|
20230824,092000,120061170,5610,5610,5610,5610,8
|
|
20230824,091900,120016290,5610,5610,5610,5610,1
|
|
20230824,091800,120010680,5580,5580,5580,5580,100
|
|
20230824,091700,119452680,5580,5630,5630,5580,1792
|
|
20230824,091600,109432340,5630,5620,5630,5620,53
|
|
20230824,091500,109134450,5630,5630,5630,5630,0
|
|
20230824,091400,109134450,5630,5630,5630,5630,40
|
|
20230824,091300,108909250,5630,5640,5640,5620,519
|
|
20230824,091200,105987250,5630,5620,5630,5620,508
|
|
20230824,091100,103129890,5610,5670,5670,5600,3813
|
|
20230824,091000,81723100,5670,5670,5710,5670,1390
|
|
20230824,090900,73825970,5680,5720,5740,5680,1747
|
|
20230824,090800,63829320,5750,5690,5760,5670,4908
|
|
20230824,090700,35711150,5690,5610,5690,5570,620
|
|
20230824,090600,32208320,5560,5600,5610,5560,199
|
|
20230824,090500,31093930,5560,5580,5600,5560,520
|
|
20230824,090400,28196460,5590,5590,5590,5590,14
|
|
20230824,090300,28118200,5560,5560,5560,5560,0
|
|
20230824,090200,28118200,5560,5600,5600,5560,373
|
|
20230824,090100,26039800,5620,5590,5660,5590,659
|
|
20230824,090000,22351840,5590,5580,5590,5560,3986
|