643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194000,111880290,5520,5520,5520,5520,192
|
|
20230801,193900,111880290,5520,5520,5520,5520,0
|
|
20230801,193800,111880290,5520,5520,5520,5520,0
|
|
20230801,193700,111880290,5520,5520,5520,5520,0
|
|
20230801,193600,111880290,5520,5520,5520,5520,0
|
|
20230801,193500,111880290,5520,5520,5520,5520,0
|
|
20230801,193400,111880290,5520,5520,5520,5520,0
|
|
20230801,193300,111880290,5520,5520,5520,5520,0
|
|
20230801,193200,111880290,5520,5520,5520,5520,0
|
|
20230801,193100,111880290,5520,5520,5520,5520,0
|
|
20230801,193000,111880290,5520,5520,5520,5520,0
|
|
20230801,192900,111880290,5520,5520,5520,5520,0
|
|
20230801,192800,111880290,5520,5520,5520,5520,0
|
|
20230801,192700,111880290,5520,5520,5520,5520,0
|
|
20230801,192600,111880290,5520,5520,5520,5520,0
|
|
20230801,192500,111880290,5520,5520,5520,5520,0
|
|
20230801,192400,111880290,5520,5520,5520,5520,0
|
|
20230801,192300,111880290,5520,5520,5520,5520,0
|
|
20230801,192200,111880290,5520,5520,5520,5520,0
|
|
20230801,192100,111880290,5520,5520,5520,5520,0
|
|
20230801,192000,111880290,5520,5520,5520,5520,0
|
|
20230801,191900,111880290,5520,5520,5520,5520,0
|
|
20230801,191800,111880290,5520,5520,5520,5520,0
|
|
20230801,191700,111880290,5520,5520,5520,5520,0
|
|
20230801,191600,111880290,5520,5520,5520,5520,0
|
|
20230801,191500,111880290,5520,5520,5520,5520,0
|
|
20230801,191400,111880290,5520,5520,5520,5520,0
|
|
20230801,191300,111880290,5520,5520,5520,5520,0
|
|
20230801,191200,111880290,5520,5520,5520,5520,0
|
|
20230801,191100,111880290,5520,5520,5520,5520,0
|
|
20230801,191000,111880290,5520,5520,5520,5520,192
|
|
20230801,190900,111880290,5520,5520,5520,5520,0
|
|
20230801,190800,111880290,5520,5520,5520,5520,0
|
|
20230801,190700,111880290,5520,5520,5520,5520,0
|
|
20230801,190600,111880290,5520,5520,5520,5520,0
|
|
20230801,190500,111880290,5520,5520,5520,5520,0
|
|
20230801,190400,111880290,5520,5520,5520,5520,0
|
|
20230801,190300,111880290,5520,5520,5520,5520,0
|
|
20230801,190200,111880290,5520,5520,5520,5520,0
|
|
20230801,190100,111880290,5520,5520,5520,5520,0
|
|
20230801,190000,111880290,5520,5520,5520,5520,0
|
|
20230801,185900,111880290,5520,5520,5520,5520,0
|
|
20230801,185800,111880290,5520,5520,5520,5520,0
|
|
20230801,185700,111880290,5520,5520,5520,5520,0
|
|
20230801,185600,111880290,5520,5520,5520,5520,0
|
|
20230801,185500,111880290,5520,5520,5520,5520,0
|
|
20230801,185400,111880290,5520,5520,5520,5520,0
|
|
20230801,185300,111880290,5520,5520,5520,5520,0
|
|
20230801,185200,111880290,5520,5520,5520,5520,0
|
|
20230801,185100,111880290,5520,5520,5520,5520,0
|
|
20230801,185000,111880290,5520,5520,5520,5520,0
|
|
20230801,184900,111880290,5520,5520,5520,5520,0
|
|
20230801,184800,111880290,5520,5520,5520,5520,0
|
|
20230801,184700,111880290,5520,5520,5520,5520,0
|
|
20230801,184600,111880290,5520,5520,5520,5520,0
|
|
20230801,184500,111880290,5520,5520,5520,5520,0
|
|
20230801,184400,111880290,5520,5520,5520,5520,0
|
|
20230801,184300,111880290,5520,5520,5520,5520,0
|
|
20230801,184200,111880290,5520,5520,5520,5520,0
|
|
20230801,184100,111880290,5520,5520,5520,5520,0
|
|
20230801,184000,111880290,5520,5520,5520,5520,192
|
|
20230801,183900,111880290,5520,5520,5520,5520,0
|
|
20230801,183800,111880290,5520,5520,5520,5520,0
|
|
20230801,183700,111880290,5520,5520,5520,5520,0
|
|
20230801,183600,111880290,5520,5520,5520,5520,0
|
|
20230801,183500,111880290,5520,5520,5520,5520,0
|
|
20230801,183400,111880290,5520,5520,5520,5520,0
|
|
20230801,183300,111880290,5520,5520,5520,5520,0
|
|
20230801,183200,111880290,5520,5520,5520,5520,0
|
|
20230801,183100,111880290,5520,5520,5520,5520,0
|
|
20230801,183000,111880290,5520,5520,5520,5520,0
|
|
20230801,182900,111880290,5520,5520,5520,5520,0
|
|
20230801,182800,111880290,5520,5520,5520,5520,0
|
|
20230801,182700,111880290,5520,5520,5520,5520,0
|
|
20230801,182600,111880290,5520,5520,5520,5520,0
|
|
20230801,182500,111880290,5520,5520,5520,5520,0
|
|
20230801,182400,111880290,5520,5520,5520,5520,0
|
|
20230801,182300,111880290,5520,5520,5520,5520,0
|
|
20230801,182200,111880290,5520,5520,5520,5520,0
|
|
20230801,182100,111880290,5520,5520,5520,5520,0
|
|
20230801,182000,111880290,5520,5520,5520,5520,0
|
|
20230801,181900,111880290,5520,5520,5520,5520,0
|
|
20230801,181800,111880290,5520,5520,5520,5520,0
|
|
20230801,181700,111880290,5520,5520,5520,5520,0
|
|
20230801,181600,111880290,5520,5520,5520,5520,0
|
|
20230801,181500,111880290,5520,5520,5520,5520,0
|
|
20230801,181400,111880290,5520,5520,5520,5520,0
|
|
20230801,181300,111880290,5520,5520,5520,5520,0
|
|
20230801,181200,111880290,5520,5520,5520,5520,0
|
|
20230801,181100,111880290,5520,5520,5520,5520,0
|
|
20230801,181000,111880290,5520,5520,5520,5520,192
|
|
20230801,180900,111880290,5520,5520,5520,5520,0
|
|
20230801,180800,111880290,5520,5520,5520,5520,0
|
|
20230801,180700,111880290,5520,5520,5520,5520,0
|
|
20230801,180600,111880290,5520,5520,5520,5520,0
|
|
20230801,180500,111880290,5520,5520,5520,5520,0
|
|
20230801,180400,111880290,5520,5520,5520,5520,0
|
|
20230801,180300,111880290,5520,5520,5520,5520,0
|
|
20230801,180200,111880290,5520,5520,5520,5520,0
|
|
20230801,180100,111880290,5520,5520,5520,5520,0
|
|
20230801,180000,111880290,5520,5520,5520,5520,0
|
|
20230801,175900,111880290,5520,5520,5520,5520,0
|
|
20230801,175800,111880290,5520,5520,5520,5520,0
|
|
20230801,175700,111880290,5520,5520,5520,5520,0
|
|
20230801,175600,111880290,5520,5520,5520,5520,0
|
|
20230801,175500,111880290,5520,5520,5520,5520,0
|
|
20230801,175400,111880290,5520,5520,5520,5520,0
|
|
20230801,175300,111880290,5520,5520,5520,5520,0
|
|
20230801,175200,111880290,5520,5520,5520,5520,0
|
|
20230801,175100,111880290,5520,5520,5520,5520,0
|
|
20230801,175000,111880290,5520,5520,5520,5520,0
|
|
20230801,174900,111880290,5520,5520,5520,5520,0
|
|
20230801,174800,111880290,5520,5520,5520,5520,0
|
|
20230801,174700,111880290,5520,5520,5520,5520,0
|
|
20230801,174600,111880290,5520,5520,5520,5520,0
|
|
20230801,174500,111880290,5520,5520,5520,5520,0
|
|
20230801,174400,111880290,5520,5520,5520,5520,0
|
|
20230801,174300,111880290,5520,5520,5520,5520,0
|
|
20230801,174200,111880290,5520,5520,5520,5520,0
|
|
20230801,174100,111880290,5520,5520,5520,5520,0
|
|
20230801,174000,111880290,5520,5520,5520,5520,192
|
|
20230801,173900,111880290,5520,5520,5520,5520,0
|
|
20230801,173800,111880290,5520,5520,5520,5520,0
|
|
20230801,173700,111880290,5520,5520,5520,5520,0
|
|
20230801,173600,111880290,5520,5520,5520,5520,0
|
|
20230801,173500,111880290,5520,5520,5520,5520,0
|
|
20230801,173400,111880290,5520,5520,5520,5520,0
|
|
20230801,173300,111880290,5520,5520,5520,5520,0
|
|
20230801,173200,111880290,5520,5520,5520,5520,0
|
|
20230801,173100,111880290,5520,5520,5520,5520,0
|
|
20230801,173000,111880290,5520,5520,5520,5520,0
|
|
20230801,172900,111880290,5520,5520,5520,5520,0
|
|
20230801,172800,111880290,5520,5520,5520,5520,0
|
|
20230801,172700,111880290,5520,5520,5520,5520,0
|
|
20230801,172600,111880290,5520,5520,5520,5520,0
|
|
20230801,172500,111880290,5520,5520,5520,5520,0
|
|
20230801,172400,111880290,5520,5520,5520,5520,0
|
|
20230801,172300,111880290,5520,5520,5520,5520,0
|
|
20230801,172200,111880290,5520,5520,5520,5520,0
|
|
20230801,172100,111880290,5520,5520,5520,5520,0
|
|
20230801,172000,111880290,5520,5520,5520,5520,0
|
|
20230801,171900,111880290,5520,5520,5520,5520,0
|
|
20230801,171800,111880290,5520,5520,5520,5520,0
|
|
20230801,171700,111880290,5520,5520,5520,5520,0
|
|
20230801,171600,111880290,5520,5520,5520,5520,0
|
|
20230801,171500,111880290,5520,5520,5520,5520,0
|
|
20230801,171400,111880290,5520,5520,5520,5520,0
|
|
20230801,171300,111880290,5520,5520,5520,5520,0
|
|
20230801,171200,111880290,5520,5520,5520,5520,0
|
|
20230801,171100,111880290,5520,5520,5520,5520,0
|
|
20230801,171000,111880290,5520,5520,5520,5520,192
|
|
20230801,170900,111880290,5520,5520,5520,5520,0
|
|
20230801,170800,111880290,5520,5520,5520,5520,0
|
|
20230801,170700,111880290,5520,5520,5520,5520,0
|
|
20230801,170600,111880290,5520,5520,5520,5520,0
|
|
20230801,170500,111880290,5520,5520,5520,5520,0
|
|
20230801,170400,111880290,5520,5520,5520,5520,0
|
|
20230801,170300,111880290,5520,5520,5520,5520,0
|
|
20230801,170200,111880290,5520,5520,5520,5520,0
|
|
20230801,170100,111880290,5520,5520,5520,5520,0
|
|
20230801,170000,111880290,5520,5520,5520,5520,0
|
|
20230801,165900,111880290,5520,5520,5520,5520,0
|
|
20230801,165800,111880290,5520,5520,5520,5520,0
|
|
20230801,165700,111880290,5520,5520,5520,5520,0
|
|
20230801,165600,111880290,5520,5520,5520,5520,0
|
|
20230801,165500,111880290,5520,5520,5520,5520,0
|
|
20230801,165400,111880290,5520,5520,5520,5520,0
|
|
20230801,165300,111880290,5520,5520,5520,5520,0
|
|
20230801,165200,111880290,5520,5520,5520,5520,0
|
|
20230801,165100,111880290,5520,5520,5520,5520,0
|
|
20230801,165000,111880290,5520,5520,5520,5520,0
|
|
20230801,164900,111880290,5520,5520,5520,5520,0
|
|
20230801,164800,111880290,5520,5520,5520,5520,0
|
|
20230801,164700,111880290,5520,5520,5520,5520,0
|
|
20230801,164600,111880290,5520,5520,5520,5520,0
|
|
20230801,164500,111880290,5520,5520,5520,5520,0
|
|
20230801,164400,111880290,5520,5520,5520,5520,0
|
|
20230801,164300,111880290,5520,5520,5520,5520,0
|
|
20230801,164200,111880290,5520,5520,5520,5520,0
|
|
20230801,164100,111880290,5520,5520,5520,5520,0
|
|
20230801,164000,111880290,5520,5520,5520,5520,192
|
|
20230801,163900,111880290,5520,5520,5520,5520,0
|
|
20230801,163800,111880290,5520,5520,5520,5520,0
|
|
20230801,163700,111880290,5520,5520,5520,5520,0
|
|
20230801,163600,111880290,5520,5520,5520,5520,0
|
|
20230801,163500,111880290,5520,5520,5520,5520,0
|
|
20230801,163400,111880290,5520,5520,5520,5520,0
|
|
20230801,163300,111880290,5520,5520,5520,5520,0
|
|
20230801,163200,111880290,5520,5520,5520,5520,0
|
|
20230801,163100,111880290,5520,5520,5520,5520,0
|
|
20230801,163000,111880290,5520,5520,5520,5520,0
|
|
20230801,162900,111880290,5520,5520,5520,5520,0
|
|
20230801,162800,111880290,5520,5520,5520,5520,0
|
|
20230801,162700,111880290,5520,5520,5520,5520,0
|
|
20230801,162600,111880290,5520,5520,5520,5520,0
|
|
20230801,162500,111880290,5520,5520,5520,5520,0
|
|
20230801,162400,111880290,5520,5520,5520,5520,0
|
|
20230801,162300,111880290,5520,5520,5520,5520,0
|
|
20230801,162200,111880290,5520,5520,5520,5520,0
|
|
20230801,162100,111880290,5520,5520,5520,5520,0
|
|
20230801,162000,111880290,5520,5520,5520,5520,0
|
|
20230801,161900,111880290,5520,5520,5520,5520,0
|
|
20230801,161800,111880290,5520,5520,5520,5520,0
|
|
20230801,161700,111880290,5520,5520,5520,5520,0
|
|
20230801,161600,111880290,5520,5520,5520,5520,0
|
|
20230801,161500,111880290,5520,5520,5520,5520,0
|
|
20230801,161400,111880290,5520,5520,5520,5520,0
|
|
20230801,161300,111880290,5520,5520,5520,5520,0
|
|
20230801,161200,111880290,5520,5520,5520,5520,0
|
|
20230801,161100,111880290,5520,5520,5520,5520,0
|
|
20230801,161000,111880290,5520,5520,5520,5520,192
|
|
20230801,160900,111880290,5520,5520,5520,5520,0
|
|
20230801,160800,111880290,5520,5520,5520,5520,0
|
|
20230801,160700,111880290,5520,5520,5520,5520,0
|
|
20230801,160600,111880290,5520,5520,5520,5520,0
|
|
20230801,160500,111880290,5520,5520,5520,5520,0
|
|
20230801,160400,111880290,5520,5520,5520,5520,0
|
|
20230801,160300,111880290,5520,5520,5520,5520,0
|
|
20230801,160200,111880290,5520,5520,5520,5520,0
|
|
20230801,160100,111880290,5520,5520,5520,5520,0
|
|
20230801,160000,111880290,5520,5520,5520,5520,0
|
|
20230801,155900,111880290,5520,5520,5520,5520,0
|
|
20230801,155800,111880290,5520,5520,5520,5520,0
|
|
20230801,155700,111880290,5520,5520,5520,5520,0
|
|
20230801,155600,111880290,5520,5520,5520,5520,0
|
|
20230801,155500,111880290,5520,5520,5520,5520,0
|
|
20230801,155400,111880290,5520,5520,5520,5520,0
|
|
20230801,155300,111880290,5520,5520,5520,5520,0
|
|
20230801,155200,111880290,5520,5520,5520,5520,0
|
|
20230801,155100,111880290,5520,5520,5520,5520,0
|
|
20230801,155000,111880290,5520,5520,5520,5520,0
|
|
20230801,154900,111880290,5520,5520,5520,5520,0
|
|
20230801,154800,111880290,5520,5520,5520,5520,0
|
|
20230801,154700,111880290,5520,5520,5520,5520,0
|
|
20230801,154600,111880290,5520,5520,5520,5520,0
|
|
20230801,154500,111880290,5520,5520,5520,5520,0
|
|
20230801,154400,111880290,5520,5520,5520,5520,0
|
|
20230801,154300,111880290,5520,5520,5520,5520,0
|
|
20230801,154200,111880290,5520,5520,5520,5520,0
|
|
20230801,154100,111880290,5520,5520,5520,5520,0
|
|
20230801,154000,111880290,5520,5520,5520,5520,192
|
|
20230801,153900,111880290,5520,5520,5520,5520,0
|
|
20230801,153800,111880290,5520,5520,5520,5520,0
|
|
20230801,153700,111880290,5520,5520,5520,5520,0
|
|
20230801,153600,111880290,5520,5520,5520,5520,0
|
|
20230801,153500,111880290,5520,5520,5520,5520,0
|
|
20230801,153400,111880290,5520,5520,5520,5520,0
|
|
20230801,153300,111880290,5520,5520,5520,5520,0
|
|
20230801,153200,111880290,5520,5520,5520,5520,0
|
|
20230801,153100,111880290,5520,5520,5520,5520,0
|
|
20230801,153000,111880290,5520,5520,5520,5520,192
|
|
20230801,152900,110820450,5520,5520,5520,5520,0
|
|
20230801,152800,110820450,5520,5520,5520,5520,0
|
|
20230801,152700,110820450,5520,5520,5520,5520,0
|
|
20230801,152600,110820450,5520,5520,5520,5520,0
|
|
20230801,152500,110820450,5520,5520,5520,5520,0
|
|
20230801,152400,110820450,5520,5520,5520,5520,0
|
|
20230801,152300,110820450,5520,5520,5520,5520,0
|
|
20230801,152200,110820450,5520,5520,5520,5520,0
|
|
20230801,152100,110820450,5520,5520,5520,5520,0
|
|
20230801,152000,110820450,5520,5520,5520,5520,0
|
|
20230801,151900,110820450,5520,5520,5520,5520,0
|
|
20230801,151800,110820450,5520,5520,5520,5520,100
|
|
20230801,151700,110268450,5520,5520,5520,5520,0
|
|
20230801,151600,110268450,5520,5520,5520,5520,0
|
|
20230801,151500,110268450,5520,5520,5520,5520,0
|
|
20230801,151400,110268450,5520,5520,5520,5520,0
|
|
20230801,151300,110268450,5520,5520,5520,5520,300
|
|
20230801,151200,108612450,5490,5490,5490,5490,0
|
|
20230801,151100,108612450,5490,5490,5490,5490,0
|
|
20230801,151000,108612450,5490,5490,5490,5490,0
|
|
20230801,150900,108612450,5490,5490,5490,5490,0
|
|
20230801,150800,108612450,5490,5490,5490,5490,0
|
|
20230801,150700,108612450,5490,5490,5490,5490,0
|
|
20230801,150600,108612450,5490,5490,5490,5490,0
|
|
20230801,150500,108612450,5490,5490,5490,5490,0
|
|
20230801,150400,108612450,5490,5490,5490,5490,0
|
|
20230801,150300,108612450,5490,5490,5490,5490,0
|
|
20230801,150200,108612450,5490,5490,5490,5490,0
|
|
20230801,150100,108612450,5490,5490,5490,5490,0
|
|
20230801,150000,108612450,5490,5490,5490,5490,3
|
|
20230801,145900,108595980,5490,5490,5490,5490,0
|
|
20230801,145800,108595980,5490,5490,5490,5490,0
|
|
20230801,145700,108595980,5490,5490,5490,5490,0
|
|
20230801,145600,108595980,5490,5490,5490,5490,0
|
|
20230801,145500,108595980,5490,5490,5490,5490,13
|
|
20230801,145400,108524610,5480,5480,5480,5480,0
|
|
20230801,145300,108524610,5480,5480,5480,5480,0
|
|
20230801,145200,108524610,5480,5480,5480,5480,0
|
|
20230801,145100,108524610,5480,5480,5480,5480,0
|
|
20230801,145000,108524610,5480,5480,5480,5480,0
|
|
20230801,144900,108524610,5480,5480,5480,5480,0
|
|
20230801,144800,108524610,5480,5480,5480,5480,0
|
|
20230801,144700,108524610,5480,5480,5480,5480,0
|
|
20230801,144600,108524610,5480,5480,5480,5480,0
|
|
20230801,144500,108524610,5480,5480,5480,5480,0
|
|
20230801,144400,108524610,5480,5480,5480,5480,0
|
|
20230801,144300,108524610,5480,5480,5480,5480,3
|
|
20230801,144200,108508170,5480,5480,5480,5480,0
|
|
20230801,144100,108508170,5480,5480,5480,5480,0
|
|
20230801,144000,108508170,5480,5480,5480,5480,0
|
|
20230801,143900,108508170,5480,5480,5480,5480,0
|
|
20230801,143800,108508170,5480,5480,5480,5480,0
|
|
20230801,143700,108508170,5480,5480,5480,5480,0
|
|
20230801,143600,108508170,5480,5480,5480,5480,0
|
|
20230801,143500,108508170,5480,5490,5490,5480,15
|
|
20230801,143400,108425960,5480,5480,5480,5480,0
|
|
20230801,143300,108425960,5480,5490,5490,5480,48
|
|
20230801,143200,108162890,5480,5480,5480,5480,0
|
|
20230801,143100,108162890,5480,5480,5480,5480,0
|
|
20230801,143000,108162890,5480,5480,5480,5480,100
|
|
20230801,142900,107614890,5520,5520,5520,5520,0
|
|
20230801,142800,107614890,5520,5520,5520,5520,0
|
|
20230801,142700,107614890,5520,5520,5520,5520,0
|
|
20230801,142600,107614890,5520,5520,5520,5520,0
|
|
20230801,142500,107614890,5520,5520,5520,5520,0
|
|
20230801,142400,107614890,5520,5520,5520,5520,0
|
|
20230801,142300,107614890,5520,5520,5520,5520,0
|
|
20230801,142200,107614890,5520,5520,5520,5520,0
|
|
20230801,142100,107614890,5520,5520,5520,5520,0
|
|
20230801,142000,107614890,5520,5520,5520,5520,0
|
|
20230801,141900,107614890,5520,5520,5520,5520,0
|
|
20230801,141800,107614890,5520,5520,5520,5520,0
|
|
20230801,141700,107614890,5520,5520,5520,5520,0
|
|
20230801,141600,107614890,5520,5520,5520,5520,0
|
|
20230801,141500,107614890,5520,5520,5520,5520,0
|
|
20230801,141400,107614890,5520,5520,5520,5520,0
|
|
20230801,141300,107614890,5520,5520,5520,5520,0
|
|
20230801,141200,107614890,5520,5520,5520,5520,0
|
|
20230801,141100,107614890,5520,5520,5520,5520,0
|
|
20230801,141000,107614890,5520,5520,5520,5520,61
|
|
20230801,140900,107278170,5520,5520,5520,5520,0
|
|
20230801,140800,107278170,5520,5520,5520,5520,0
|
|
20230801,140700,107278170,5520,5520,5520,5520,0
|
|
20230801,140600,107278170,5520,5520,5520,5520,0
|
|
20230801,140500,107278170,5520,5510,5520,5510,40
|
|
20230801,140400,107057390,5480,5480,5480,5480,308
|
|
20230801,140300,105369550,5480,5480,5480,5480,530
|
|
20230801,140200,102465150,5470,5490,5490,5470,1925
|
|
20230801,140100,91910970,5520,5520,5520,5520,0
|
|
20230801,140000,91910970,5520,5520,5520,5520,0
|
|
20230801,135900,91910970,5520,5520,5520,5520,0
|
|
20230801,135800,91910970,5520,5520,5520,5520,0
|
|
20230801,135700,91910970,5520,5520,5520,5520,0
|
|
20230801,135600,91910970,5520,5520,5520,5520,0
|
|
20230801,135500,91910970,5520,5520,5520,5520,0
|
|
20230801,135400,91910970,5520,5520,5520,5520,0
|
|
20230801,135300,91910970,5520,5520,5520,5520,0
|
|
20230801,135200,91910970,5520,5520,5520,5520,0
|
|
20230801,135100,91910970,5520,5520,5520,5520,0
|
|
20230801,135000,91910970,5520,5520,5520,5520,0
|
|
20230801,134900,91910970,5520,5520,5520,5520,0
|
|
20230801,134800,91910970,5520,5520,5520,5520,0
|
|
20230801,134700,91910970,5520,5520,5520,5520,0
|
|
20230801,134600,91910970,5520,5520,5520,5520,0
|
|
20230801,134500,91910970,5520,5520,5520,5520,0
|
|
20230801,134400,91910970,5520,5520,5520,5520,3
|
|
20230801,134300,91894410,5490,5490,5490,5490,0
|
|
20230801,134200,91894410,5490,5490,5490,5490,1
|
|
20230801,134100,91888920,5480,5480,5480,5480,0
|
|
20230801,134000,91888920,5480,5480,5480,5480,0
|
|
20230801,133900,91888920,5480,5480,5480,5480,0
|
|
20230801,133800,91888920,5480,5480,5480,5480,0
|
|
20230801,133700,91888920,5480,5480,5480,5480,0
|
|
20230801,133600,91888920,5480,5480,5480,5480,0
|
|
20230801,133500,91888920,5480,5480,5480,5480,0
|
|
20230801,133400,91888920,5480,5480,5480,5480,0
|
|
20230801,133300,91888920,5480,5480,5480,5480,43
|
|
20230801,133200,91653280,5480,5480,5480,5480,1
|
|
20230801,133100,91647800,5490,5500,5500,5490,757
|
|
20230801,133000,87488330,5500,5500,5500,5500,0
|
|
20230801,132900,87488330,5500,5500,5500,5500,1
|
|
20230801,132800,87482830,5510,5510,5510,5510,0
|
|
20230801,132700,87482830,5510,5510,5510,5510,512
|
|
20230801,132600,84661710,5520,5520,5520,5520,0
|
|
20230801,132500,84661710,5520,5520,5520,5520,0
|
|
20230801,132400,84661710,5520,5520,5520,5520,0
|
|
20230801,132300,84661710,5520,5520,5520,5520,0
|
|
20230801,132200,84661710,5520,5520,5520,5520,0
|
|
20230801,132100,84661710,5520,5520,5520,5520,0
|
|
20230801,132000,84661710,5520,5520,5520,5520,12
|
|
20230801,131900,84595470,5520,5520,5520,5520,0
|
|
20230801,131800,84595470,5520,5520,5520,5520,0
|
|
20230801,131700,84595470,5520,5520,5520,5520,0
|
|
20230801,131600,84595470,5520,5520,5520,5520,3
|
|
20230801,131500,84578910,5540,5540,5540,5540,0
|
|
20230801,131400,84578910,5540,5540,5540,5540,0
|
|
20230801,131300,84578910,5540,5540,5540,5540,0
|
|
20230801,131200,84578910,5540,5540,5540,5540,0
|
|
20230801,131100,84578910,5540,5540,5540,5540,0
|
|
20230801,131000,84578910,5540,5540,5540,5540,61
|
|
20230801,130900,84240970,5540,5540,5540,5540,0
|
|
20230801,130800,84240970,5540,5540,5540,5540,0
|
|
20230801,130700,84240970,5540,5540,5540,5540,0
|
|
20230801,130600,84240970,5540,5540,5540,5540,1
|
|
20230801,130500,84235430,5540,5540,5540,5540,10
|
|
20230801,130400,84180030,5520,5520,5520,5520,0
|
|
20230801,130300,84180030,5520,5520,5520,5520,0
|
|
20230801,130200,84180030,5520,5520,5520,5520,0
|
|
20230801,130100,84180030,5520,5520,5520,5520,0
|
|
20230801,130000,84180030,5520,5520,5520,5520,0
|
|
20230801,125900,84180030,5520,5520,5520,5520,0
|
|
20230801,125800,84180030,5520,5530,5530,5520,156
|
|
20230801,125700,83318850,5530,5530,5530,5530,0
|
|
20230801,125600,83318850,5530,5530,5530,5530,0
|
|
20230801,125500,83318850,5530,5530,5530,5530,0
|
|
20230801,125400,83318850,5530,5530,5530,5530,0
|
|
20230801,125300,83318850,5530,5530,5530,5530,5
|
|
20230801,125200,83291200,5540,5540,5540,5540,0
|
|
20230801,125100,83291200,5540,5540,5540,5540,0
|
|
20230801,125000,83291200,5540,5540,5540,5540,0
|
|
20230801,124900,83291200,5540,5540,5540,5540,0
|
|
20230801,124800,83291200,5540,5540,5540,5540,0
|
|
20230801,124700,83291200,5540,5540,5540,5540,0
|
|
20230801,124600,83291200,5540,5540,5540,5540,0
|
|
20230801,124500,83291200,5540,5540,5540,5540,90
|
|
20230801,124400,82792600,5540,5540,5540,5540,0
|
|
20230801,124300,82792600,5540,5540,5540,5540,0
|
|
20230801,124200,82792600,5540,5540,5540,5540,0
|
|
20230801,124100,82792600,5540,5540,5540,5540,0
|
|
20230801,124000,82792600,5540,5540,5540,5540,0
|
|
20230801,123900,82792600,5540,5540,5540,5540,0
|
|
20230801,123800,82792600,5540,5540,5540,5540,0
|
|
20230801,123700,82792600,5540,5540,5540,5540,0
|
|
20230801,123600,82792600,5540,5540,5540,5540,20
|
|
20230801,123500,82681800,5530,5530,5530,5530,0
|
|
20230801,123400,82681800,5530,5530,5530,5530,0
|
|
20230801,123300,82681800,5530,5530,5530,5530,0
|
|
20230801,123200,82681800,5530,5530,5530,5530,0
|
|
20230801,123100,82681800,5530,5530,5530,5530,0
|
|
20230801,123000,82681800,5530,5530,5530,5530,1
|
|
20230801,122900,82676270,5530,5530,5530,5530,0
|
|
20230801,122800,82676270,5530,5530,5530,5530,0
|
|
20230801,122700,82676270,5530,5530,5530,5530,1
|
|
20230801,122600,82670740,5530,5530,5530,5530,0
|
|
20230801,122500,82670740,5530,5530,5530,5530,0
|
|
20230801,122400,82670740,5530,5530,5530,5530,1
|
|
20230801,122300,82665210,5530,5530,5530,5530,0
|
|
20230801,122200,82665210,5530,5530,5530,5530,0
|
|
20230801,122100,82665210,5530,5530,5530,5530,0
|
|
20230801,122000,82665210,5530,5530,5530,5530,0
|
|
20230801,121900,82665210,5530,5530,5530,5530,1
|
|
20230801,121800,82659680,5530,5530,5530,5530,0
|
|
20230801,121700,82659680,5530,5530,5530,5530,0
|
|
20230801,121600,82659680,5530,5530,5530,5530,0
|
|
20230801,121500,82659680,5530,5530,5530,5530,0
|
|
20230801,121400,82659680,5530,5530,5530,5530,18
|
|
20230801,121300,82560140,5560,5560,5560,5560,0
|
|
20230801,121200,82560140,5560,5560,5560,5560,0
|
|
20230801,121100,82560140,5560,5560,5560,5560,0
|
|
20230801,121000,82560140,5560,5530,5560,5530,62
|
|
20230801,120900,82215920,5530,5530,5530,5530,0
|
|
20230801,120800,82215920,5530,5530,5530,5530,0
|
|
20230801,120700,82215920,5530,5530,5530,5530,1
|
|
20230801,120600,82210390,5530,5530,5530,5530,0
|
|
20230801,120500,82210390,5530,5530,5530,5530,0
|
|
20230801,120400,82210390,5530,5530,5530,5530,0
|
|
20230801,120300,82210390,5530,5530,5530,5530,1
|
|
20230801,120200,82204860,5520,5520,5520,5520,0
|
|
20230801,120100,82204860,5520,5520,5520,5520,0
|
|
20230801,120000,82204860,5520,5520,5520,5520,0
|
|
20230801,115900,82204860,5520,5520,5520,5520,0
|
|
20230801,115800,82204860,5520,5530,5530,5520,17
|
|
20230801,115700,82110860,5530,5530,5530,5530,1
|
|
20230801,115600,82105330,5530,5530,5530,5530,0
|
|
20230801,115500,82105330,5530,5530,5530,5530,0
|
|
20230801,115400,82105330,5530,5530,5530,5530,0
|
|
20230801,115300,82105330,5530,5530,5530,5530,0
|
|
20230801,115200,82105330,5530,5530,5530,5530,1
|
|
20230801,115100,82099800,5550,5550,5550,5550,0
|
|
20230801,115000,82099800,5550,5550,5550,5550,0
|
|
20230801,114900,82099800,5550,5550,5550,5550,7
|
|
20230801,114800,82060950,5530,5530,5530,5530,1
|
|
20230801,114700,82055420,5530,5530,5530,5530,0
|
|
20230801,114600,82055420,5530,5530,5530,5530,0
|
|
20230801,114500,82055420,5530,5530,5530,5530,0
|
|
20230801,114400,82055420,5530,5530,5530,5530,0
|
|
20230801,114300,82055420,5530,5530,5530,5530,180
|
|
20230801,114200,81060020,5560,5560,5560,5560,0
|
|
20230801,114100,81060020,5560,5560,5560,5560,0
|
|
20230801,114000,81060020,5560,5560,5560,5560,0
|
|
20230801,113900,81060020,5560,5560,5560,5560,0
|
|
20230801,113800,81060020,5560,5560,5560,5560,0
|
|
20230801,113700,81060020,5560,5560,5560,5560,0
|
|
20230801,113600,81060020,5560,5560,5560,5560,0
|
|
20230801,113500,81060020,5560,5560,5560,5560,0
|
|
20230801,113400,81060020,5560,5560,5560,5560,0
|
|
20230801,113300,81060020,5560,5560,5560,5560,0
|
|
20230801,113200,81060020,5560,5560,5560,5560,0
|
|
20230801,113100,81060020,5560,5560,5560,5560,0
|
|
20230801,113000,81060020,5560,5560,5560,5560,0
|
|
20230801,112900,81060020,5560,5560,5560,5560,0
|
|
20230801,112800,81060020,5560,5560,5560,5560,0
|
|
20230801,112700,81060020,5560,5560,5560,5560,0
|
|
20230801,112600,81060020,5560,5560,5560,5560,0
|
|
20230801,112500,81060020,5560,5560,5560,5560,0
|
|
20230801,112400,81060020,5560,5560,5560,5560,0
|
|
20230801,112300,81060020,5560,5560,5560,5560,0
|
|
20230801,112200,81060020,5560,5560,5560,5560,5
|
|
20230801,112100,81032220,5520,5520,5520,5520,0
|
|
20230801,112000,81032220,5520,5520,5520,5520,0
|
|
20230801,111900,81032220,5520,5520,5520,5520,0
|
|
20230801,111800,81032220,5520,5520,5520,5520,0
|
|
20230801,111700,81032220,5520,5550,5560,5520,66
|
|
20230801,111600,80667450,5540,5540,5540,5540,0
|
|
20230801,111500,80667450,5540,5540,5540,5540,200
|
|
20230801,111400,79559450,5530,5530,5530,5530,1065
|
|
20230801,111300,73670000,5530,5530,5530,5530,0
|
|
20230801,111200,73670000,5530,5530,5530,5530,0
|
|
20230801,111100,73670000,5530,5530,5530,5530,0
|
|
20230801,111000,73670000,5530,5530,5530,5530,62
|
|
20230801,110900,73327140,5530,5530,5530,5530,44
|
|
20230801,110800,73083820,5530,5530,5530,5530,10
|
|
20230801,110700,73028520,5510,5510,5510,5510,0
|
|
20230801,110600,73028520,5510,5510,5510,5510,0
|
|
20230801,110500,73028520,5510,5510,5510,5510,0
|
|
20230801,110400,73028520,5510,5510,5510,5510,0
|
|
20230801,110300,73028520,5510,5510,5510,5510,0
|
|
20230801,110200,73028520,5510,5510,5510,5510,0
|
|
20230801,110100,73028520,5510,5510,5510,5510,60
|
|
20230801,110000,72697920,5510,5510,5510,5510,3
|
|
20230801,105900,72681390,5510,5510,5510,5510,0
|
|
20230801,105800,72681390,5510,5510,5510,5510,3
|
|
20230801,105700,72664860,5510,5510,5510,5510,0
|
|
20230801,105600,72664860,5510,5510,5510,5510,3
|
|
20230801,105500,72648330,5510,5510,5510,5510,0
|
|
20230801,105400,72648330,5510,5510,5510,5510,4
|
|
20230801,105300,72626290,5510,5510,5510,5510,0
|
|
20230801,105200,72626290,5510,5510,5510,5510,4
|
|
20230801,105100,72604250,5510,5510,5510,5510,0
|
|
20230801,105000,72604250,5510,5510,5510,5510,4
|
|
20230801,104900,72582210,5510,5510,5510,5510,150
|
|
20230801,104800,71755710,5510,5530,5530,5510,5
|
|
20230801,104700,71728140,5520,5520,5520,5520,0
|
|
20230801,104600,71728140,5520,5520,5520,5520,4
|
|
20230801,104500,71706060,5520,5520,5520,5520,0
|
|
20230801,104400,71706060,5520,5520,5520,5520,4
|
|
20230801,104300,71683980,5520,5520,5520,5520,0
|
|
20230801,104200,71683980,5520,5520,5520,5520,4
|
|
20230801,104100,71661900,5520,5520,5520,5520,0
|
|
20230801,104000,71661900,5520,5520,5520,5520,0
|
|
20230801,103900,71661900,5520,5520,5520,5520,5
|
|
20230801,103800,71634300,5520,5520,5520,5520,0
|
|
20230801,103700,71634300,5520,5520,5520,5520,0
|
|
20230801,103600,71634300,5520,5520,5520,5520,0
|
|
20230801,103500,71634300,5520,5520,5520,5520,0
|
|
20230801,103400,71634300,5520,5520,5520,5520,0
|
|
20230801,103300,71634300,5520,5520,5520,5520,1
|
|
20230801,103200,71628780,5530,5530,5530,5530,0
|
|
20230801,103100,71628780,5530,5530,5530,5530,0
|
|
20230801,103000,71628780,5530,5530,5530,5530,25
|
|
20230801,102900,71490530,5530,5530,5530,5530,1296
|
|
20230801,102800,64323650,5530,5530,5530,5530,0
|
|
20230801,102700,64323650,5530,5530,5530,5530,0
|
|
20230801,102600,64323650,5530,5530,5530,5530,0
|
|
20230801,102500,64323650,5530,5530,5530,5530,0
|
|
20230801,102400,64323650,5530,5530,5530,5530,0
|
|
20230801,102300,64323650,5530,5530,5530,5530,0
|
|
20230801,102200,64323650,5530,5530,5530,5530,0
|
|
20230801,102100,64323650,5530,5540,5540,5530,676
|
|
20230801,102000,60578710,5560,5560,5560,5560,0
|
|
20230801,101900,60578710,5560,5560,5560,5560,0
|
|
20230801,101800,60578710,5560,5560,5560,5560,0
|
|
20230801,101700,60578710,5560,5560,5560,5560,0
|
|
20230801,101600,60578710,5560,5560,5560,5560,36
|
|
20230801,101500,60378550,5560,5560,5560,5560,0
|
|
20230801,101400,60378550,5560,5560,5560,5560,0
|
|
20230801,101300,60378550,5560,5560,5560,5560,25
|
|
20230801,101200,60239550,5540,5540,5540,5540,0
|
|
20230801,101100,60239550,5540,5540,5540,5540,288
|
|
20230801,101000,58644030,5560,5560,5560,5560,62
|
|
20230801,100900,58299310,5540,5540,5540,5540,2
|
|
20230801,100800,58288230,5550,5550,5550,5550,0
|
|
20230801,100700,58288230,5550,5550,5550,5550,0
|
|
20230801,100600,58288230,5550,5550,5550,5550,35
|
|
20230801,100500,58093980,5550,5550,5550,5550,65
|
|
20230801,100400,57733230,5530,5530,5530,5530,0
|
|
20230801,100300,57733230,5530,5530,5530,5530,0
|
|
20230801,100200,57733230,5530,5530,5530,5530,0
|
|
20230801,100100,57733230,5530,5530,5530,5530,172
|
|
20230801,100000,56782070,5530,5530,5530,5530,0
|
|
20230801,095900,56782070,5530,5530,5530,5530,0
|
|
20230801,095800,56782070,5530,5530,5530,5530,1
|
|
20230801,095700,56776540,5550,5550,5550,5550,129
|
|
20230801,095600,56060590,5560,5550,5560,5550,26
|
|
20230801,095500,55916040,5550,5550,5550,5550,0
|
|
20230801,095400,55916040,5550,5550,5550,5550,2
|
|
20230801,095300,55904940,5550,5550,5550,5550,0
|
|
20230801,095200,55904940,5550,5550,5550,5550,18
|
|
20230801,095100,55805040,5560,5560,5560,5560,10
|
|
20230801,095000,55749440,5560,5560,5560,5560,202
|
|
20230801,094900,54626320,5560,5530,5560,5530,739
|
|
20230801,094800,50528070,5520,5520,5520,5520,190
|
|
20230801,094700,49479270,5540,5540,5540,5540,0
|
|
20230801,094600,49479270,5540,5540,5540,5540,0
|
|
20230801,094500,49479270,5540,5540,5540,5540,201
|
|
20230801,094400,48365730,5540,5540,5540,5540,30
|
|
20230801,094300,48199530,5540,5540,5540,5540,18
|
|
20230801,094200,48099810,5540,5540,5540,5540,0
|
|
20230801,094100,48099810,5540,5540,5540,5540,0
|
|
20230801,094000,48099810,5540,5530,5540,5530,97
|
|
20230801,093900,47562500,5540,5540,5540,5540,26
|
|
20230801,093800,47418460,5540,5540,5540,5540,430
|
|
20230801,093700,45036260,5540,5510,5540,5510,145
|
|
20230801,093600,44236440,5510,5500,5510,5500,1032
|
|
20230801,093500,38560120,5510,5510,5510,5510,703
|
|
20230801,093400,34686590,5500,5500,5500,5500,0
|
|
20230801,093300,34686590,5500,5500,5500,5500,0
|
|
20230801,093200,34686590,5500,5500,5500,5500,0
|
|
20230801,093100,34686590,5500,5500,5500,5500,900
|
|
20230801,093000,29736590,5510,5510,5510,5510,266
|
|
20230801,092900,28270930,5510,5510,5510,5510,734
|
|
20230801,092800,24226590,5500,5520,5520,5500,939
|
|
20230801,092700,19061010,5520,5520,5520,5520,0
|
|
20230801,092600,19061010,5520,5520,5520,5520,0
|
|
20230801,092500,19061010,5520,5520,5520,5520,0
|
|
20230801,092400,19061010,5520,5520,5520,5520,0
|
|
20230801,092300,19061010,5520,5520,5520,5520,39
|
|
20230801,092200,18845730,5540,5520,5540,5520,526
|
|
20230801,092100,15941690,5540,5540,5540,5540,0
|
|
20230801,092000,15941690,5540,5540,5540,5540,0
|
|
20230801,091900,15941690,5540,5540,5540,5540,181
|
|
20230801,091800,14938950,5540,5540,5540,5540,0
|
|
20230801,091700,14938950,5540,5540,5540,5540,0
|
|
20230801,091600,14938950,5540,5540,5540,5540,19
|
|
20230801,091500,14833690,5530,5530,5530,5530,0
|
|
20230801,091400,14833690,5530,5560,5560,5530,1053
|
|
20230801,091300,8980460,5560,5560,5560,5560,26
|
|
20230801,091200,8835900,5550,5570,5570,5550,285
|
|
20230801,091100,7251340,5580,5570,5580,5570,3
|
|
20230801,091000,7234620,5560,5560,5560,5560,0
|
|
20230801,090900,7234620,5560,5560,5560,5560,221
|
|
20230801,090800,6005860,5550,5550,5550,5550,2
|
|
20230801,090700,5994760,5540,5540,5540,5540,0
|
|
20230801,090600,5994760,5540,5540,5540,5540,0
|
|
20230801,090500,5994760,5540,5540,5540,5540,0
|
|
20230801,090400,5994760,5540,5540,5540,5540,0
|
|
20230801,090300,5994760,5540,5540,5540,5540,0
|
|
20230801,090200,5994760,5540,5520,5540,5520,382
|
|
20230801,090100,3886080,5520,5520,5520,5520,100
|
|
20230801,090000,3334080,5520,5520,5520,5520,604
|