595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185200,192314610,5560,5560,5560,5560,744
|
|
20230829,185100,192314610,5560,5560,5560,5560,0
|
|
20230829,185000,192314610,5560,5560,5560,5560,0
|
|
20230829,184900,192314610,5560,5560,5560,5560,0
|
|
20230829,184800,192314610,5560,5560,5560,5560,0
|
|
20230829,184700,192314610,5560,5560,5560,5560,0
|
|
20230829,184600,192314610,5560,5560,5560,5560,0
|
|
20230829,184500,192314610,5560,5560,5560,5560,0
|
|
20230829,184400,192314610,5560,5560,5560,5560,0
|
|
20230829,184300,192314610,5560,5560,5560,5560,0
|
|
20230829,184200,192314610,5560,5560,5560,5560,0
|
|
20230829,184100,192314610,5560,5560,5560,5560,0
|
|
20230829,184000,192314610,5560,5560,5560,5560,0
|
|
20230829,183900,192314610,5560,5560,5560,5560,0
|
|
20230829,183800,192314610,5560,5560,5560,5560,0
|
|
20230829,183700,192314610,5560,5560,5560,5560,0
|
|
20230829,183600,192314610,5560,5560,5560,5560,0
|
|
20230829,183500,192314610,5560,5560,5560,5560,0
|
|
20230829,183400,192314610,5560,5560,5560,5560,0
|
|
20230829,183300,192314610,5560,5560,5560,5560,0
|
|
20230829,183200,192314610,5560,5560,5560,5560,0
|
|
20230829,183100,192314610,5560,5560,5560,5560,0
|
|
20230829,183000,192314610,5560,5560,5560,5560,0
|
|
20230829,182900,192314610,5560,5560,5560,5560,0
|
|
20230829,182800,192314610,5560,5560,5560,5560,0
|
|
20230829,182700,192314610,5560,5560,5560,5560,0
|
|
20230829,182600,192314610,5560,5560,5560,5560,0
|
|
20230829,182500,192314610,5560,5560,5560,5560,0
|
|
20230829,182400,192314610,5560,5560,5560,5560,0
|
|
20230829,182300,192314610,5560,5560,5560,5560,0
|
|
20230829,182200,192314610,5560,5560,5560,5560,744
|
|
20230829,182100,192314610,5560,5560,5560,5560,0
|
|
20230829,182000,192314610,5560,5560,5560,5560,0
|
|
20230829,181900,192314610,5560,5560,5560,5560,0
|
|
20230829,181800,192314610,5560,5560,5560,5560,0
|
|
20230829,181700,192314610,5560,5560,5560,5560,0
|
|
20230829,181600,192314610,5560,5560,5560,5560,0
|
|
20230829,181500,192314610,5560,5560,5560,5560,0
|
|
20230829,181400,192314610,5560,5560,5560,5560,0
|
|
20230829,181300,192314610,5560,5560,5560,5560,0
|
|
20230829,181200,192314610,5560,5560,5560,5560,0
|
|
20230829,181100,192314610,5560,5560,5560,5560,0
|
|
20230829,181000,192314610,5560,5560,5560,5560,0
|
|
20230829,180900,192314610,5560,5560,5560,5560,0
|
|
20230829,180800,192314610,5560,5560,5560,5560,0
|
|
20230829,180700,192314610,5560,5560,5560,5560,0
|
|
20230829,180600,192314610,5560,5560,5560,5560,0
|
|
20230829,180500,192314610,5560,5560,5560,5560,0
|
|
20230829,180400,192314610,5560,5560,5560,5560,0
|
|
20230829,180300,192314610,5560,5560,5560,5560,0
|
|
20230829,180200,192314610,5560,5560,5560,5560,0
|
|
20230829,180100,192314610,5560,5560,5560,5560,0
|
|
20230829,180000,192314610,5560,5560,5560,5560,0
|
|
20230829,175900,192314610,5560,5560,5560,5560,0
|
|
20230829,175800,192314610,5560,5560,5560,5560,0
|
|
20230829,175700,192314610,5560,5560,5560,5560,0
|
|
20230829,175600,192314610,5560,5560,5560,5560,0
|
|
20230829,175500,192314610,5560,5560,5560,5560,0
|
|
20230829,175400,192314610,5560,5560,5560,5560,0
|
|
20230829,175300,192314610,5560,5560,5560,5560,0
|
|
20230829,175200,192314610,5560,5560,5560,5560,744
|
|
20230829,175100,192314610,5560,5560,5560,5560,0
|
|
20230829,175000,192314610,5560,5560,5560,5560,0
|
|
20230829,174900,192314610,5560,5560,5560,5560,0
|
|
20230829,174800,192314610,5560,5560,5560,5560,0
|
|
20230829,174700,192314610,5560,5560,5560,5560,0
|
|
20230829,174600,192314610,5560,5560,5560,5560,0
|
|
20230829,174500,192314610,5560,5560,5560,5560,0
|
|
20230829,174400,192314610,5560,5560,5560,5560,0
|
|
20230829,174300,192314610,5560,5560,5560,5560,0
|
|
20230829,174200,192314610,5560,5560,5560,5560,0
|
|
20230829,174100,192314610,5560,5560,5560,5560,0
|
|
20230829,174000,192314610,5560,5560,5560,5560,0
|
|
20230829,173900,192314610,5560,5560,5560,5560,0
|
|
20230829,173800,192314610,5560,5560,5560,5560,0
|
|
20230829,173700,192314610,5560,5560,5560,5560,0
|
|
20230829,173600,192314610,5560,5560,5560,5560,0
|
|
20230829,173500,192314610,5560,5560,5560,5560,0
|
|
20230829,173400,192314610,5560,5560,5560,5560,0
|
|
20230829,173300,192314610,5560,5560,5560,5560,0
|
|
20230829,173200,192314610,5560,5560,5560,5560,0
|
|
20230829,173100,192314610,5560,5560,5560,5560,0
|
|
20230829,173000,192314610,5560,5560,5560,5560,0
|
|
20230829,172900,192314610,5560,5560,5560,5560,0
|
|
20230829,172800,192314610,5560,5560,5560,5560,0
|
|
20230829,172700,192314610,5560,5560,5560,5560,0
|
|
20230829,172600,192314610,5560,5560,5560,5560,0
|
|
20230829,172500,192314610,5560,5560,5560,5560,0
|
|
20230829,172400,192314610,5560,5560,5560,5560,0
|
|
20230829,172300,192314610,5560,5560,5560,5560,0
|
|
20230829,172200,192314610,5560,5560,5560,5560,744
|
|
20230829,172100,192314610,5560,5560,5560,5560,0
|
|
20230829,172000,192314610,5560,5560,5560,5560,0
|
|
20230829,171900,192314610,5560,5560,5560,5560,0
|
|
20230829,171800,192314610,5560,5560,5560,5560,0
|
|
20230829,171700,192314610,5560,5560,5560,5560,0
|
|
20230829,171600,192314610,5560,5560,5560,5560,0
|
|
20230829,171500,192314610,5560,5560,5560,5560,0
|
|
20230829,171400,192314610,5560,5560,5560,5560,0
|
|
20230829,171300,192314610,5560,5560,5560,5560,0
|
|
20230829,171200,192314610,5560,5560,5560,5560,0
|
|
20230829,171100,192314610,5560,5560,5560,5560,0
|
|
20230829,171000,192314610,5560,5560,5560,5560,0
|
|
20230829,170900,192314610,5560,5560,5560,5560,0
|
|
20230829,170800,192314610,5560,5560,5560,5560,0
|
|
20230829,170700,192314610,5560,5560,5560,5560,0
|
|
20230829,170600,192314610,5560,5560,5560,5560,0
|
|
20230829,170500,192314610,5560,5560,5560,5560,0
|
|
20230829,170400,192314610,5560,5560,5560,5560,0
|
|
20230829,170300,192314610,5560,5560,5560,5560,0
|
|
20230829,170200,192314610,5560,5560,5560,5560,0
|
|
20230829,170100,192314610,5560,5560,5560,5560,0
|
|
20230829,170000,192314610,5560,5560,5560,5560,0
|
|
20230829,165900,192314610,5560,5560,5560,5560,0
|
|
20230829,165800,192314610,5560,5560,5560,5560,0
|
|
20230829,165700,192314610,5560,5560,5560,5560,0
|
|
20230829,165600,192314610,5560,5560,5560,5560,0
|
|
20230829,165500,192314610,5560,5560,5560,5560,0
|
|
20230829,165400,192314610,5560,5560,5560,5560,0
|
|
20230829,165300,192314610,5560,5560,5560,5560,0
|
|
20230829,165200,192314610,5560,5560,5560,5560,744
|
|
20230829,165100,192314610,5560,5560,5560,5560,0
|
|
20230829,165000,192314610,5560,5560,5560,5560,0
|
|
20230829,164900,192314610,5560,5560,5560,5560,0
|
|
20230829,164800,192314610,5560,5560,5560,5560,0
|
|
20230829,164700,192314610,5560,5560,5560,5560,0
|
|
20230829,164600,192314610,5560,5560,5560,5560,0
|
|
20230829,164500,192314610,5560,5560,5560,5560,0
|
|
20230829,164400,192314610,5560,5560,5560,5560,0
|
|
20230829,164300,192314610,5560,5560,5560,5560,0
|
|
20230829,164200,192314610,5560,5560,5560,5560,0
|
|
20230829,164100,192314610,5560,5560,5560,5560,0
|
|
20230829,164000,192314610,5560,5560,5560,5560,0
|
|
20230829,163900,192314610,5560,5560,5560,5560,0
|
|
20230829,163800,192314610,5560,5560,5560,5560,0
|
|
20230829,163700,192314610,5560,5560,5560,5560,0
|
|
20230829,163600,192314610,5560,5560,5560,5560,0
|
|
20230829,163500,192314610,5560,5560,5560,5560,0
|
|
20230829,163400,192314610,5560,5560,5560,5560,0
|
|
20230829,163300,192314610,5560,5560,5560,5560,0
|
|
20230829,163200,192314610,5560,5560,5560,5560,0
|
|
20230829,163100,192314610,5560,5560,5560,5560,0
|
|
20230829,163000,192314610,5560,5560,5560,5560,0
|
|
20230829,162900,192314610,5560,5560,5560,5560,0
|
|
20230829,162800,192314610,5560,5560,5560,5560,0
|
|
20230829,162700,192314610,5560,5560,5560,5560,0
|
|
20230829,162600,192314610,5560,5560,5560,5560,0
|
|
20230829,162500,192314610,5560,5560,5560,5560,0
|
|
20230829,162400,192314610,5560,5560,5560,5560,0
|
|
20230829,162300,192314610,5560,5560,5560,5560,0
|
|
20230829,162200,192314610,5560,5560,5560,5560,744
|
|
20230829,162100,192314610,5560,5560,5560,5560,0
|
|
20230829,162000,192314610,5560,5560,5560,5560,0
|
|
20230829,161900,192314610,5560,5560,5560,5560,0
|
|
20230829,161800,192314610,5560,5560,5560,5560,0
|
|
20230829,161700,192314610,5560,5560,5560,5560,0
|
|
20230829,161600,192314610,5560,5560,5560,5560,0
|
|
20230829,161500,192314610,5560,5560,5560,5560,0
|
|
20230829,161400,192314610,5560,5560,5560,5560,0
|
|
20230829,161300,192314610,5560,5560,5560,5560,0
|
|
20230829,161200,192314610,5560,5560,5560,5560,0
|
|
20230829,161100,192314610,5560,5560,5560,5560,0
|
|
20230829,161000,192314610,5560,5560,5560,5560,0
|
|
20230829,160900,192314610,5560,5560,5560,5560,0
|
|
20230829,160800,192314610,5560,5560,5560,5560,0
|
|
20230829,160700,192314610,5560,5560,5560,5560,0
|
|
20230829,160600,192314610,5560,5560,5560,5560,0
|
|
20230829,160500,192314610,5560,5560,5560,5560,0
|
|
20230829,160400,192314610,5560,5560,5560,5560,0
|
|
20230829,160300,192314610,5560,5560,5560,5560,0
|
|
20230829,160200,192314610,5560,5560,5560,5560,0
|
|
20230829,160100,192314610,5560,5560,5560,5560,0
|
|
20230829,160000,192314610,5560,5560,5560,5560,0
|
|
20230829,155900,192314610,5560,5560,5560,5560,0
|
|
20230829,155800,192314610,5560,5560,5560,5560,0
|
|
20230829,155700,192314610,5560,5560,5560,5560,0
|
|
20230829,155600,192314610,5560,5560,5560,5560,0
|
|
20230829,155500,192314610,5560,5560,5560,5560,0
|
|
20230829,155400,192314610,5560,5560,5560,5560,0
|
|
20230829,155300,192314610,5560,5560,5560,5560,0
|
|
20230829,155200,192314610,5560,5560,5560,5560,744
|
|
20230829,155100,192314610,5560,5560,5560,5560,0
|
|
20230829,155000,192314610,5560,5560,5560,5560,0
|
|
20230829,154900,192314610,5560,5560,5560,5560,0
|
|
20230829,154800,192314610,5560,5560,5560,5560,0
|
|
20230829,154700,192314610,5560,5560,5560,5560,0
|
|
20230829,154600,192314610,5560,5560,5560,5560,0
|
|
20230829,154500,192314610,5560,5560,5560,5560,0
|
|
20230829,154400,192314610,5560,5560,5560,5560,0
|
|
20230829,154300,192314610,5560,5560,5560,5560,0
|
|
20230829,154200,192314610,5560,5560,5560,5560,0
|
|
20230829,154100,192314610,5560,5560,5560,5560,0
|
|
20230829,154000,192314610,5560,5560,5560,5560,0
|
|
20230829,153900,192314610,5560,5560,5560,5560,0
|
|
20230829,153800,192314610,5560,5560,5560,5560,0
|
|
20230829,153700,192314610,5560,5560,5560,5560,0
|
|
20230829,153600,192314610,5560,5560,5560,5560,0
|
|
20230829,153500,192314610,5560,5560,5560,5560,0
|
|
20230829,153400,192314610,5560,5560,5560,5560,0
|
|
20230829,153300,192314610,5560,5560,5560,5560,0
|
|
20230829,153200,192314610,5560,5560,5560,5560,0
|
|
20230829,153100,192314610,5560,5560,5560,5560,0
|
|
20230829,153000,192314610,5560,5560,5560,5560,744
|
|
20230829,152900,188177970,5570,5570,5570,5570,0
|
|
20230829,152800,188177970,5570,5570,5570,5570,0
|
|
20230829,152700,188177970,5570,5570,5570,5570,0
|
|
20230829,152600,188177970,5570,5570,5570,5570,0
|
|
20230829,152500,188177970,5570,5570,5570,5570,0
|
|
20230829,152400,188177970,5570,5570,5570,5570,0
|
|
20230829,152300,188177970,5570,5570,5570,5570,0
|
|
20230829,152200,188177970,5570,5570,5570,5570,0
|
|
20230829,152100,188177970,5570,5570,5570,5570,0
|
|
20230829,152000,188177970,5570,5570,5570,5570,0
|
|
20230829,151900,188177970,5570,5570,5570,5570,0
|
|
20230829,151800,188177970,5570,5570,5570,5570,0
|
|
20230829,151700,188177970,5570,5570,5570,5570,0
|
|
20230829,151600,188177970,5570,5570,5570,5570,0
|
|
20230829,151500,188177970,5570,5570,5570,5570,119
|
|
20230829,151400,187515140,5550,5550,5550,5550,0
|
|
20230829,151300,187515140,5550,5550,5550,5550,0
|
|
20230829,151200,187515140,5550,5550,5550,5550,0
|
|
20230829,151100,187515140,5550,5550,5550,5550,0
|
|
20230829,151000,187515140,5550,5550,5550,5550,37
|
|
20230829,150900,187309790,5550,5550,5550,5550,0
|
|
20230829,150800,187309790,5550,5550,5550,5550,0
|
|
20230829,150700,187309790,5550,5550,5550,5550,0
|
|
20230829,150600,187309790,5550,5550,5550,5550,0
|
|
20230829,150500,187309790,5550,5550,5550,5550,22
|
|
20230829,150400,187187690,5560,5560,5560,5560,714
|
|
20230829,150300,183217850,5560,5560,5560,5560,13
|
|
20230829,150200,183145570,5560,5540,5560,5540,3628
|
|
20230829,150100,163020110,5540,5520,5540,5520,20
|
|
20230829,150000,162909510,5520,5520,5520,5520,735
|
|
20230829,145900,158852310,5520,5520,5520,5520,0
|
|
20230829,145800,158852310,5520,5520,5520,5520,0
|
|
20230829,145700,158852310,5520,5520,5520,5520,368
|
|
20230829,145600,156820950,5520,5520,5520,5520,5
|
|
20230829,145500,156793350,5540,5540,5540,5540,36
|
|
20230829,145400,156593910,5520,5520,5520,5520,0
|
|
20230829,145300,156593910,5520,5530,5530,5520,2341
|
|
20230829,145200,143666060,5530,5530,5530,5530,0
|
|
20230829,145100,143666060,5530,5530,5530,5530,0
|
|
20230829,145000,143666060,5530,5530,5530,5530,0
|
|
20230829,144900,143666060,5530,5530,5530,5530,0
|
|
20230829,144800,143666060,5530,5530,5530,5530,0
|
|
20230829,144700,143666060,5530,5530,5530,5530,97
|
|
20230829,144600,143129650,5530,5530,5530,5530,43
|
|
20230829,144500,142891860,5530,5530,5530,5530,130
|
|
20230829,144400,142172960,5550,5550,5550,5550,0
|
|
20230829,144300,142172960,5550,5550,5550,5550,0
|
|
20230829,144200,142172960,5550,5550,5550,5550,54
|
|
20230829,144100,141873260,5550,5550,5550,5550,0
|
|
20230829,144000,141873260,5550,5550,5550,5550,0
|
|
20230829,143900,141873260,5550,5550,5550,5550,0
|
|
20230829,143800,141873260,5550,5550,5550,5550,0
|
|
20230829,143700,141873260,5550,5550,5550,5550,0
|
|
20230829,143600,141873260,5550,5550,5550,5550,0
|
|
20230829,143500,141873260,5550,5550,5550,5550,0
|
|
20230829,143400,141873260,5550,5550,5550,5550,0
|
|
20230829,143300,141873260,5550,5550,5550,5550,0
|
|
20230829,143200,141873260,5550,5550,5550,5550,0
|
|
20230829,143100,141873260,5550,5550,5550,5550,78
|
|
20230829,143000,141440360,5550,5550,5550,5550,133
|
|
20230829,142900,140702210,5530,5530,5530,5530,0
|
|
20230829,142800,140702210,5530,5530,5530,5530,0
|
|
20230829,142700,140702210,5530,5530,5530,5530,0
|
|
20230829,142600,140702210,5530,5530,5530,5530,0
|
|
20230829,142500,140702210,5530,5530,5530,5530,16
|
|
20230829,142400,140613730,5530,5530,5530,5530,300
|
|
20230829,142300,138954730,5530,5540,5540,5530,450
|
|
20230829,142200,136464280,5540,5540,5540,5540,0
|
|
20230829,142100,136464280,5540,5540,5540,5540,0
|
|
20230829,142000,136464280,5540,5540,5540,5540,0
|
|
20230829,141900,136464280,5540,5540,5540,5540,0
|
|
20230829,141800,136464280,5540,5540,5540,5540,104
|
|
20230829,141700,135888120,5540,5540,5540,5540,0
|
|
20230829,141600,135888120,5540,5540,5540,5540,201
|
|
20230829,141500,134774580,5540,5540,5540,5540,0
|
|
20230829,141400,134774580,5540,5540,5540,5540,0
|
|
20230829,141300,134774580,5540,5540,5540,5540,0
|
|
20230829,141200,134774580,5540,5540,5540,5540,0
|
|
20230829,141100,134774580,5540,5540,5540,5540,0
|
|
20230829,141000,134774580,5540,5530,5540,5530,171
|
|
20230829,140900,133828940,5530,5530,5530,5530,0
|
|
20230829,140800,133828940,5530,5530,5530,5530,0
|
|
20230829,140700,133828940,5530,5530,5530,5530,26
|
|
20230829,140600,133685160,5530,5530,5530,5530,100
|
|
20230829,140500,133132160,5530,5530,5530,5530,0
|
|
20230829,140400,133132160,5530,5530,5530,5530,300
|
|
20230829,140300,131473160,5530,5530,5530,5530,0
|
|
20230829,140200,131473160,5530,5530,5530,5530,0
|
|
20230829,140100,131473160,5530,5530,5530,5530,0
|
|
20230829,140000,131473160,5530,5530,5530,5530,0
|
|
20230829,135900,131473160,5530,5530,5530,5530,200
|
|
20230829,135800,130367160,5530,5530,5530,5530,0
|
|
20230829,135700,130367160,5530,5530,5530,5530,1
|
|
20230829,135600,130361630,5530,5530,5530,5530,0
|
|
20230829,135500,130361630,5530,5530,5530,5530,444
|
|
20230829,135400,127906310,5530,5530,5530,5530,0
|
|
20230829,135300,127906310,5530,5530,5530,5530,0
|
|
20230829,135200,127906310,5530,5530,5530,5530,1
|
|
20230829,135100,127900780,5530,5530,5530,5530,1
|
|
20230829,135000,127895250,5530,5530,5530,5530,0
|
|
20230829,134900,127895250,5530,5530,5530,5530,0
|
|
20230829,134800,127895250,5530,5530,5530,5530,0
|
|
20230829,134700,127895250,5530,5530,5530,5530,0
|
|
20230829,134600,127895250,5530,5530,5530,5530,0
|
|
20230829,134500,127895250,5530,5530,5530,5530,0
|
|
20230829,134400,127895250,5530,5530,5530,5530,23
|
|
20230829,134300,127768060,5530,5530,5530,5530,0
|
|
20230829,134200,127768060,5530,5530,5530,5530,0
|
|
20230829,134100,127768060,5530,5530,5530,5530,5
|
|
20230829,134000,127740410,5530,5530,5530,5530,15
|
|
20230829,133900,127657460,5530,5530,5530,5530,497
|
|
20230829,133800,124909050,5530,5530,5530,5530,0
|
|
20230829,133700,124909050,5530,5530,5530,5530,100
|
|
20230829,133600,124356050,5530,5530,5530,5530,1000
|
|
20230829,133500,118826050,5530,5530,5530,5530,36
|
|
20230829,133400,118626970,5530,5530,5530,5530,0
|
|
20230829,133300,118626970,5530,5530,5530,5530,0
|
|
20230829,133200,118626970,5530,5530,5530,5530,102
|
|
20230829,133100,118062910,5530,5530,5530,5530,200
|
|
20230829,133000,116956910,5530,5540,5540,5530,1000
|
|
20230829,132900,111417320,5550,5550,5550,5550,0
|
|
20230829,132800,111417320,5550,5550,5550,5550,0
|
|
20230829,132700,111417320,5550,5550,5550,5550,0
|
|
20230829,132600,111417320,5550,5550,5550,5550,336
|
|
20230829,132500,109552520,5550,5550,5550,5550,0
|
|
20230829,132400,109552520,5550,5550,5550,5550,0
|
|
20230829,132300,109552520,5550,5550,5550,5550,0
|
|
20230829,132200,109552520,5550,5550,5550,5550,664
|
|
20230829,132100,105867320,5550,5550,5550,5550,107
|
|
20230829,132000,105273470,5550,5550,5550,5550,0
|
|
20230829,131900,105273470,5550,5550,5550,5550,100
|
|
20230829,131800,104718470,5560,5560,5560,5560,0
|
|
20230829,131700,104718470,5560,5560,5560,5560,0
|
|
20230829,131600,104718470,5560,5560,5560,5560,70
|
|
20230829,131500,104329270,5560,5560,5560,5560,0
|
|
20230829,131400,104329270,5560,5560,5560,5560,0
|
|
20230829,131300,104329270,5560,5560,5560,5560,0
|
|
20230829,131200,104329270,5560,5560,5560,5560,400
|
|
20230829,131100,102105270,5580,5580,5580,5580,0
|
|
20230829,131000,102105270,5580,5580,5580,5580,0
|
|
20230829,130900,102105270,5580,5580,5580,5580,0
|
|
20230829,130800,102105270,5580,5580,5580,5580,0
|
|
20230829,130700,102105270,5580,5580,5580,5580,0
|
|
20230829,130600,102105270,5580,5580,5580,5580,0
|
|
20230829,130500,102105270,5580,5580,5580,5580,0
|
|
20230829,130400,102105270,5580,5580,5580,5580,0
|
|
20230829,130300,102105270,5580,5580,5580,5580,0
|
|
20230829,130200,102105270,5580,5580,5580,5580,0
|
|
20230829,130100,102105270,5580,5580,5580,5580,0
|
|
20230829,130000,102105270,5580,5580,5580,5580,0
|
|
20230829,125900,102105270,5580,5580,5580,5580,0
|
|
20230829,125800,102105270,5580,5580,5580,5580,0
|
|
20230829,125700,102105270,5580,5580,5580,5580,0
|
|
20230829,125600,102105270,5580,5580,5580,5580,55
|
|
20230829,125500,101798370,5580,5580,5580,5580,0
|
|
20230829,125400,101798370,5580,5580,5580,5580,0
|
|
20230829,125300,101798370,5580,5580,5580,5580,1
|
|
20230829,125200,101792790,5580,5580,5580,5580,0
|
|
20230829,125100,101792790,5580,5580,5580,5580,0
|
|
20230829,125000,101792790,5580,5580,5580,5580,0
|
|
20230829,124900,101792790,5580,5580,5580,5580,1
|
|
20230829,124800,101787210,5560,5560,5560,5560,2
|
|
20230829,124700,101776090,5570,5570,5570,5570,0
|
|
20230829,124600,101776090,5570,5570,5570,5570,51
|
|
20230829,124500,101492020,5570,5570,5570,5570,0
|
|
20230829,124400,101492020,5570,5570,5570,5570,0
|
|
20230829,124300,101492020,5570,5570,5570,5570,0
|
|
20230829,124200,101492020,5570,5570,5570,5570,0
|
|
20230829,124100,101492020,5570,5570,5570,5570,0
|
|
20230829,124000,101492020,5570,5570,5570,5570,41
|
|
20230829,123900,101263650,5570,5570,5570,5570,0
|
|
20230829,123800,101263650,5570,5570,5570,5570,0
|
|
20230829,123700,101263650,5570,5570,5570,5570,0
|
|
20230829,123600,101263650,5570,5570,5570,5570,0
|
|
20230829,123500,101263650,5570,5570,5570,5570,0
|
|
20230829,123400,101263650,5570,5570,5570,5570,0
|
|
20230829,123300,101263650,5570,5570,5570,5570,0
|
|
20230829,123200,101263650,5570,5570,5570,5570,0
|
|
20230829,123100,101263650,5570,5570,5570,5570,0
|
|
20230829,123000,101263650,5570,5570,5570,5570,0
|
|
20230829,122900,101263650,5570,5570,5570,5570,0
|
|
20230829,122800,101263650,5570,5570,5570,5570,0
|
|
20230829,122700,101263650,5570,5570,5570,5570,0
|
|
20230829,122600,101263650,5570,5570,5570,5570,0
|
|
20230829,122500,101263650,5570,5570,5570,5570,0
|
|
20230829,122400,101263650,5570,5570,5570,5570,0
|
|
20230829,122300,101263650,5570,5570,5570,5570,1
|
|
20230829,122200,101258080,5550,5550,5550,5550,37
|
|
20230829,122100,101052730,5550,5550,5550,5550,0
|
|
20230829,122000,101052730,5550,5550,5550,5550,0
|
|
20230829,121900,101052730,5550,5550,5550,5550,0
|
|
20230829,121800,101052730,5550,5550,5550,5550,0
|
|
20230829,121700,101052730,5550,5550,5550,5550,41
|
|
20230829,121600,100825180,5570,5570,5570,5570,1
|
|
20230829,121500,100819610,5550,5550,5550,5550,0
|
|
20230829,121400,100819610,5550,5550,5550,5550,0
|
|
20230829,121300,100819610,5550,5550,5550,5550,0
|
|
20230829,121200,100819610,5550,5550,5550,5550,0
|
|
20230829,121100,100819610,5550,5550,5550,5550,120
|
|
20230829,121000,100153610,5550,5550,5550,5550,0
|
|
20230829,120900,100153610,5550,5550,5550,5550,100
|
|
20230829,120800,99598610,5560,5560,5560,5560,0
|
|
20230829,120700,99598610,5560,5560,5560,5560,0
|
|
20230829,120600,99598610,5560,5560,5560,5560,0
|
|
20230829,120500,99598610,5560,5560,5560,5560,0
|
|
20230829,120400,99598610,5560,5560,5560,5560,0
|
|
20230829,120300,99598610,5560,5560,5560,5560,0
|
|
20230829,120200,99598610,5560,5560,5560,5560,0
|
|
20230829,120100,99598610,5560,5560,5560,5560,0
|
|
20230829,120000,99598610,5560,5560,5560,5560,0
|
|
20230829,115900,99598610,5560,5560,5560,5560,20
|
|
20230829,115800,99487410,5560,5560,5560,5560,0
|
|
20230829,115700,99487410,5560,5560,5560,5560,0
|
|
20230829,115600,99487410,5560,5560,5560,5560,0
|
|
20230829,115500,99487410,5560,5560,5560,5560,1
|
|
20230829,115400,99481850,5550,5550,5550,5550,0
|
|
20230829,115300,99481850,5550,5550,5550,5550,1
|
|
20230829,115200,99476300,5550,5550,5550,5550,4
|
|
20230829,115100,99454100,5560,5560,5560,5560,0
|
|
20230829,115000,99454100,5560,5560,5560,5560,1
|
|
20230829,114900,99448540,5550,5550,5550,5550,5
|
|
20230829,114800,99420790,5560,5560,5560,5560,1
|
|
20230829,114700,99415230,5550,5550,5550,5550,144
|
|
20230829,114600,98616030,5570,5560,5570,5560,23
|
|
20230829,114500,98488140,5550,5560,5560,5550,607
|
|
20230829,114400,95114290,5570,5570,5570,5570,2
|
|
20230829,114300,95103150,5570,5570,5570,5570,0
|
|
20230829,114200,95103150,5570,5570,5570,5570,0
|
|
20230829,114100,95103150,5570,5570,5570,5570,0
|
|
20230829,114000,95103150,5570,5570,5570,5570,0
|
|
20230829,113900,95103150,5570,5570,5570,5570,0
|
|
20230829,113800,95103150,5570,5570,5570,5570,0
|
|
20230829,113700,95103150,5570,5570,5570,5570,0
|
|
20230829,113600,95103150,5570,5570,5570,5570,0
|
|
20230829,113500,95103150,5570,5570,5570,5570,0
|
|
20230829,113400,95103150,5570,5570,5570,5570,500
|
|
20230829,113300,92318150,5570,5570,5570,5570,54
|
|
20230829,113200,92017370,5590,5590,5590,5590,0
|
|
20230829,113100,92017370,5590,5590,5590,5590,0
|
|
20230829,113000,92017370,5590,5590,5590,5590,0
|
|
20230829,112900,92017370,5590,5590,5590,5590,0
|
|
20230829,112800,92017370,5590,5590,5590,5590,0
|
|
20230829,112700,92017370,5590,5590,5590,5590,5
|
|
20230829,112600,91989420,5600,5580,5600,5580,450
|
|
20230829,112500,89473310,5570,5570,5570,5570,0
|
|
20230829,112400,89473310,5570,5570,5570,5570,0
|
|
20230829,112300,89473310,5570,5570,5570,5570,35
|
|
20230829,112200,89278360,5570,5570,5570,5570,1
|
|
20230829,112100,89272790,5570,5570,5570,5570,0
|
|
20230829,112000,89272790,5570,5570,5570,5570,2
|
|
20230829,111900,89261650,5540,5540,5540,5540,0
|
|
20230829,111800,89261650,5540,5570,5570,5540,769
|
|
20230829,111700,84993700,5580,5580,5580,5580,0
|
|
20230829,111600,84993700,5580,5580,5580,5580,0
|
|
20230829,111500,84993700,5580,5580,5580,5580,0
|
|
20230829,111400,84993700,5580,5580,5580,5580,50
|
|
20230829,111300,84714700,5580,5580,5580,5580,0
|
|
20230829,111200,84714700,5580,5580,5580,5580,0
|
|
20230829,111100,84714700,5580,5580,5580,5580,0
|
|
20230829,111000,84714700,5580,5580,5580,5580,0
|
|
20230829,110900,84714700,5580,5580,5580,5580,0
|
|
20230829,110800,84714700,5580,5580,5580,5580,0
|
|
20230829,110700,84714700,5580,5580,5580,5580,0
|
|
20230829,110600,84714700,5580,5580,5580,5580,0
|
|
20230829,110500,84714700,5580,5580,5580,5580,0
|
|
20230829,110400,84714700,5580,5580,5580,5580,0
|
|
20230829,110300,84714700,5580,5580,5580,5580,0
|
|
20230829,110200,84714700,5580,5580,5580,5580,0
|
|
20230829,110100,84714700,5580,5580,5580,5580,0
|
|
20230829,110000,84714700,5580,5580,5580,5580,0
|
|
20230829,105900,84714700,5580,5580,5580,5580,12
|
|
20230829,105800,84647740,5580,5580,5580,5580,0
|
|
20230829,105700,84647740,5580,5580,5580,5580,0
|
|
20230829,105600,84647740,5580,5580,5580,5580,3
|
|
20230829,105500,84631000,5590,5590,5590,5590,103
|
|
20230829,105400,84055230,5590,5590,5590,5590,0
|
|
20230829,105300,84055230,5590,5590,5590,5590,0
|
|
20230829,105200,84055230,5590,5590,5590,5590,0
|
|
20230829,105100,84055230,5590,5590,5590,5590,0
|
|
20230829,105000,84055230,5590,5590,5590,5590,0
|
|
20230829,104900,84055230,5590,5590,5590,5590,0
|
|
20230829,104800,84055230,5590,5590,5590,5590,0
|
|
20230829,104700,84055230,5590,5590,5590,5590,0
|
|
20230829,104600,84055230,5590,5590,5590,5590,0
|
|
20230829,104500,84055230,5590,5590,5590,5590,0
|
|
20230829,104400,84055230,5590,5590,5590,5590,11
|
|
20230829,104300,83993740,5590,5590,5590,5590,0
|
|
20230829,104200,83993740,5590,5590,5590,5590,0
|
|
20230829,104100,83993740,5590,5590,5590,5590,0
|
|
20230829,104000,83993740,5590,5590,5590,5590,0
|
|
20230829,103900,83993740,5590,5590,5590,5590,1
|
|
20230829,103800,83988150,5540,5540,5540,5540,159
|
|
20230829,103700,83107290,5540,5570,5570,5540,2784
|
|
20230829,103600,67662200,5560,5560,5560,5560,0
|
|
20230829,103500,67662200,5560,5560,5560,5560,0
|
|
20230829,103400,67662200,5560,5560,5560,5560,0
|
|
20230829,103300,67662200,5560,5560,5560,5560,0
|
|
20230829,103200,67662200,5560,5560,5560,5560,0
|
|
20230829,103100,67662200,5560,5560,5560,5560,0
|
|
20230829,103000,67662200,5560,5560,5560,5560,10
|
|
20230829,102900,67606600,5560,5560,5560,5560,1
|
|
20230829,102800,67601040,5560,5560,5560,5560,0
|
|
20230829,102700,67601040,5560,5560,5560,5560,0
|
|
20230829,102600,67601040,5560,5560,5560,5560,59
|
|
20230829,102500,67273000,5560,5560,5560,5560,0
|
|
20230829,102400,67273000,5560,5560,5560,5560,0
|
|
20230829,102300,67273000,5560,5560,5560,5560,242
|
|
20230829,102200,65927480,5560,5560,5560,5560,500
|
|
20230829,102100,63147480,5560,5560,5560,5560,0
|
|
20230829,102000,63147480,5560,5590,5590,5560,10
|
|
20230829,101900,63091850,5570,5570,5570,5570,0
|
|
20230829,101800,63091850,5570,5570,5570,5570,0
|
|
20230829,101700,63091850,5570,5570,5570,5570,0
|
|
20230829,101600,63091850,5570,5570,5570,5570,0
|
|
20230829,101500,63091850,5570,5570,5570,5570,0
|
|
20230829,101400,63091850,5570,5580,5580,5570,602
|
|
20230829,101300,59738000,5580,5580,5580,5580,361
|
|
20230829,101200,57723620,5600,5590,5600,5590,2
|
|
20230829,101100,57712430,5580,5580,5580,5580,0
|
|
20230829,101000,57712430,5580,5580,5580,5580,0
|
|
20230829,100900,57712430,5580,5580,5580,5580,0
|
|
20230829,100800,57712430,5580,5580,5580,5580,200
|
|
20230829,100700,56596430,5600,5580,5600,5580,2
|
|
20230829,100600,56585250,5600,5600,5600,5600,2
|
|
20230829,100500,56574050,5600,5600,5600,5600,0
|
|
20230829,100400,56574050,5600,5600,5600,5600,1
|
|
20230829,100300,56568450,5590,5590,5590,5590,0
|
|
20230829,100200,56568450,5590,5590,5590,5590,0
|
|
20230829,100100,56568450,5590,5590,5590,5590,0
|
|
20230829,100000,56568450,5590,5590,5590,5590,51
|
|
20230829,095900,56283360,5600,5600,5600,5600,0
|
|
20230829,095800,56283360,5600,5600,5600,5600,0
|
|
20230829,095700,56283360,5600,5600,5600,5600,0
|
|
20230829,095600,56283360,5600,5600,5600,5600,0
|
|
20230829,095500,56283360,5600,5600,5600,5600,1
|
|
20230829,095400,56277760,5590,5590,5590,5590,16
|
|
20230829,095300,56188320,5610,5610,5610,5610,0
|
|
20230829,095200,56188320,5610,5610,5610,5610,0
|
|
20230829,095100,56188320,5610,5610,5610,5610,0
|
|
20230829,095000,56188320,5610,5610,5610,5610,0
|
|
20230829,094900,56188320,5610,5610,5610,5610,200
|
|
20230829,094800,55066320,5610,5610,5610,5610,2
|
|
20230829,094700,55055100,5610,5610,5610,5610,0
|
|
20230829,094600,55055100,5610,5600,5610,5600,150
|
|
20230829,094500,54213880,5600,5600,5600,5600,0
|
|
20230829,094400,54213880,5600,5600,5600,5600,0
|
|
20230829,094300,54213880,5600,5600,5600,5600,0
|
|
20230829,094200,54213880,5600,5600,5600,5600,0
|
|
20230829,094100,54213880,5600,5600,5600,5600,1
|
|
20230829,094000,54208280,5600,5610,5610,5600,816
|
|
20230829,093900,49630800,5620,5620,5620,5620,0
|
|
20230829,093800,49630800,5620,5620,5620,5620,0
|
|
20230829,093700,49630800,5620,5610,5620,5610,260
|
|
20230829,093600,48171900,5620,5620,5620,5620,0
|
|
20230829,093500,48171900,5620,5620,5620,5620,1
|
|
20230829,093400,48166280,5610,5610,5610,5610,0
|
|
20230829,093300,48166280,5610,5600,5610,5600,622
|
|
20230829,093200,44677280,5600,5600,5600,5600,1164
|
|
20230829,093100,38158880,5580,5580,5580,5580,0
|
|
20230829,093000,38158880,5580,5580,5590,5580,87
|
|
20230829,092900,37673270,5560,5560,5560,5560,30
|
|
20230829,092800,37506470,5580,5560,5580,5560,32
|
|
20230829,092700,37328510,5560,5560,5580,5560,31
|
|
20230829,092600,37156130,5570,5570,5600,5570,301
|
|
20230829,092500,35479530,5570,5600,5600,5570,1007
|
|
20230829,092400,29850730,5590,5560,5590,5560,365
|
|
20230829,092300,27811280,5590,5560,5590,5560,32
|
|
20230829,092200,27633300,5580,5560,5600,5560,1785
|
|
20230829,092100,17638740,5590,5560,5590,5560,31
|
|
20230829,092000,17466350,5560,5560,5560,5560,30
|
|
20230829,091900,17299550,5600,5560,5600,5560,146
|
|
20230829,091800,16485450,5580,5560,5580,5560,41
|
|
20230829,091700,16257270,5560,5560,5560,5560,15
|
|
20230829,091600,16173870,5560,5560,5560,5560,30
|
|
20230829,091500,16007070,5560,5570,5580,5560,40
|
|
20230829,091400,15784610,5560,5560,5570,5560,31
|
|
20230829,091300,15612240,5570,5590,5590,5570,126
|
|
20230829,091200,14910400,5570,5590,5590,5570,35
|
|
20230829,091100,14715350,5570,5570,5590,5570,767
|
|
20230829,091000,10438870,5550,5550,5550,5550,30
|
|
20230829,090900,10272370,5550,5550,5550,5550,48
|
|
20230829,090800,10005970,5550,5550,5550,5550,30
|
|
20230829,090700,9839470,5550,5550,5550,5550,30
|
|
20230829,090600,9672970,5570,5550,5570,5550,31
|
|
20230829,090500,9500900,5550,5550,5550,5550,30
|
|
20230829,090400,9334400,5550,5550,5550,5550,30
|
|
20230829,090300,9167900,5550,5560,5570,5550,1231
|
|
20230829,090200,2334820,5560,5560,5560,5560,30
|
|
20230829,090100,2168020,5560,5560,5570,5560,39
|
|
20230829,090000,1951150,5560,5600,5600,5560,348
|