613 lines
28 KiB
CSV
613 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,191000,54415820,5960,5960,5960,5960,178
|
|
20230801,190900,54415820,5960,5960,5960,5960,0
|
|
20230801,190800,54415820,5960,5960,5960,5960,0
|
|
20230801,190700,54415820,5960,5960,5960,5960,0
|
|
20230801,190600,54415820,5960,5960,5960,5960,0
|
|
20230801,190500,54415820,5960,5960,5960,5960,0
|
|
20230801,190400,54415820,5960,5960,5960,5960,0
|
|
20230801,190300,54415820,5960,5960,5960,5960,0
|
|
20230801,190200,54415820,5960,5960,5960,5960,0
|
|
20230801,190100,54415820,5960,5960,5960,5960,0
|
|
20230801,190000,54415820,5960,5960,5960,5960,0
|
|
20230801,185900,54415820,5960,5960,5960,5960,0
|
|
20230801,185800,54415820,5960,5960,5960,5960,0
|
|
20230801,185700,54415820,5960,5960,5960,5960,0
|
|
20230801,185600,54415820,5960,5960,5960,5960,0
|
|
20230801,185500,54415820,5960,5960,5960,5960,0
|
|
20230801,185400,54415820,5960,5960,5960,5960,0
|
|
20230801,185300,54415820,5960,5960,5960,5960,0
|
|
20230801,185200,54415820,5960,5960,5960,5960,0
|
|
20230801,185100,54415820,5960,5960,5960,5960,0
|
|
20230801,185000,54415820,5960,5960,5960,5960,0
|
|
20230801,184900,54415820,5960,5960,5960,5960,0
|
|
20230801,184800,54415820,5960,5960,5960,5960,0
|
|
20230801,184700,54415820,5960,5960,5960,5960,0
|
|
20230801,184600,54415820,5960,5960,5960,5960,0
|
|
20230801,184500,54415820,5960,5960,5960,5960,0
|
|
20230801,184400,54415820,5960,5960,5960,5960,0
|
|
20230801,184300,54415820,5960,5960,5960,5960,0
|
|
20230801,184200,54415820,5960,5960,5960,5960,0
|
|
20230801,184100,54415820,5960,5960,5960,5960,0
|
|
20230801,184000,54415820,5960,5960,5960,5960,178
|
|
20230801,183900,54415820,5960,5960,5960,5960,0
|
|
20230801,183800,54415820,5960,5960,5960,5960,0
|
|
20230801,183700,54415820,5960,5960,5960,5960,0
|
|
20230801,183600,54415820,5960,5960,5960,5960,0
|
|
20230801,183500,54415820,5960,5960,5960,5960,0
|
|
20230801,183400,54415820,5960,5960,5960,5960,0
|
|
20230801,183300,54415820,5960,5960,5960,5960,0
|
|
20230801,183200,54415820,5960,5960,5960,5960,0
|
|
20230801,183100,54415820,5960,5960,5960,5960,0
|
|
20230801,183000,54415820,5960,5960,5960,5960,0
|
|
20230801,182900,54415820,5960,5960,5960,5960,0
|
|
20230801,182800,54415820,5960,5960,5960,5960,0
|
|
20230801,182700,54415820,5960,5960,5960,5960,0
|
|
20230801,182600,54415820,5960,5960,5960,5960,0
|
|
20230801,182500,54415820,5960,5960,5960,5960,0
|
|
20230801,182400,54415820,5960,5960,5960,5960,0
|
|
20230801,182300,54415820,5960,5960,5960,5960,0
|
|
20230801,182200,54415820,5960,5960,5960,5960,0
|
|
20230801,182100,54415820,5960,5960,5960,5960,0
|
|
20230801,182000,54415820,5960,5960,5960,5960,0
|
|
20230801,181900,54415820,5960,5960,5960,5960,0
|
|
20230801,181800,54415820,5960,5960,5960,5960,0
|
|
20230801,181700,54415820,5960,5960,5960,5960,0
|
|
20230801,181600,54415820,5960,5960,5960,5960,0
|
|
20230801,181500,54415820,5960,5960,5960,5960,0
|
|
20230801,181400,54415820,5960,5960,5960,5960,0
|
|
20230801,181300,54415820,5960,5960,5960,5960,0
|
|
20230801,181200,54415820,5960,5960,5960,5960,0
|
|
20230801,181100,54415820,5960,5960,5960,5960,0
|
|
20230801,181000,54415820,5960,5960,5960,5960,178
|
|
20230801,180900,54415820,5960,5960,5960,5960,0
|
|
20230801,180800,54415820,5960,5960,5960,5960,0
|
|
20230801,180700,54415820,5960,5960,5960,5960,0
|
|
20230801,180600,54415820,5960,5960,5960,5960,0
|
|
20230801,180500,54415820,5960,5960,5960,5960,0
|
|
20230801,180400,54415820,5960,5960,5960,5960,0
|
|
20230801,180300,54415820,5960,5960,5960,5960,0
|
|
20230801,180200,54415820,5960,5960,5960,5960,0
|
|
20230801,180100,54415820,5960,5960,5960,5960,0
|
|
20230801,180000,54415820,5960,5960,5960,5960,0
|
|
20230801,175900,54415820,5960,5960,5960,5960,0
|
|
20230801,175800,54415820,5960,5960,5960,5960,0
|
|
20230801,175700,54415820,5960,5960,5960,5960,0
|
|
20230801,175600,54415820,5960,5960,5960,5960,0
|
|
20230801,175500,54415820,5960,5960,5960,5960,0
|
|
20230801,175400,54415820,5960,5960,5960,5960,0
|
|
20230801,175300,54415820,5960,5960,5960,5960,0
|
|
20230801,175200,54415820,5960,5960,5960,5960,0
|
|
20230801,175100,54415820,5960,5960,5960,5960,0
|
|
20230801,175000,54415820,5960,5960,5960,5960,0
|
|
20230801,174900,54415820,5960,5960,5960,5960,0
|
|
20230801,174800,54415820,5960,5960,5960,5960,0
|
|
20230801,174700,54415820,5960,5960,5960,5960,0
|
|
20230801,174600,54415820,5960,5960,5960,5960,0
|
|
20230801,174500,54415820,5960,5960,5960,5960,0
|
|
20230801,174400,54415820,5960,5960,5960,5960,0
|
|
20230801,174300,54415820,5960,5960,5960,5960,0
|
|
20230801,174200,54415820,5960,5960,5960,5960,0
|
|
20230801,174100,54415820,5960,5960,5960,5960,0
|
|
20230801,174000,54415820,5960,5960,5960,5960,178
|
|
20230801,173900,54415820,5960,5960,5960,5960,0
|
|
20230801,173800,54415820,5960,5960,5960,5960,0
|
|
20230801,173700,54415820,5960,5960,5960,5960,0
|
|
20230801,173600,54415820,5960,5960,5960,5960,0
|
|
20230801,173500,54415820,5960,5960,5960,5960,0
|
|
20230801,173400,54415820,5960,5960,5960,5960,0
|
|
20230801,173300,54415820,5960,5960,5960,5960,0
|
|
20230801,173200,54415820,5960,5960,5960,5960,0
|
|
20230801,173100,54415820,5960,5960,5960,5960,0
|
|
20230801,173000,54415820,5960,5960,5960,5960,0
|
|
20230801,172900,54415820,5960,5960,5960,5960,0
|
|
20230801,172800,54415820,5960,5960,5960,5960,0
|
|
20230801,172700,54415820,5960,5960,5960,5960,0
|
|
20230801,172600,54415820,5960,5960,5960,5960,0
|
|
20230801,172500,54415820,5960,5960,5960,5960,0
|
|
20230801,172400,54415820,5960,5960,5960,5960,0
|
|
20230801,172300,54415820,5960,5960,5960,5960,0
|
|
20230801,172200,54415820,5960,5960,5960,5960,0
|
|
20230801,172100,54415820,5960,5960,5960,5960,0
|
|
20230801,172000,54415820,5960,5960,5960,5960,0
|
|
20230801,171900,54415820,5960,5960,5960,5960,0
|
|
20230801,171800,54415820,5960,5960,5960,5960,0
|
|
20230801,171700,54415820,5960,5960,5960,5960,0
|
|
20230801,171600,54415820,5960,5960,5960,5960,0
|
|
20230801,171500,54415820,5960,5960,5960,5960,0
|
|
20230801,171400,54415820,5960,5960,5960,5960,0
|
|
20230801,171300,54415820,5960,5960,5960,5960,0
|
|
20230801,171200,54415820,5960,5960,5960,5960,0
|
|
20230801,171100,54415820,5960,5960,5960,5960,0
|
|
20230801,171000,54415820,5960,5960,5960,5960,178
|
|
20230801,170900,54415820,5960,5960,5960,5960,0
|
|
20230801,170800,54415820,5960,5960,5960,5960,0
|
|
20230801,170700,54415820,5960,5960,5960,5960,0
|
|
20230801,170600,54415820,5960,5960,5960,5960,0
|
|
20230801,170500,54415820,5960,5960,5960,5960,0
|
|
20230801,170400,54415820,5960,5960,5960,5960,0
|
|
20230801,170300,54415820,5960,5960,5960,5960,0
|
|
20230801,170200,54415820,5960,5960,5960,5960,0
|
|
20230801,170100,54415820,5960,5960,5960,5960,0
|
|
20230801,170000,54415820,5960,5960,5960,5960,0
|
|
20230801,165900,54415820,5960,5960,5960,5960,0
|
|
20230801,165800,54415820,5960,5960,5960,5960,0
|
|
20230801,165700,54415820,5960,5960,5960,5960,0
|
|
20230801,165600,54415820,5960,5960,5960,5960,0
|
|
20230801,165500,54415820,5960,5960,5960,5960,0
|
|
20230801,165400,54415820,5960,5960,5960,5960,0
|
|
20230801,165300,54415820,5960,5960,5960,5960,0
|
|
20230801,165200,54415820,5960,5960,5960,5960,0
|
|
20230801,165100,54415820,5960,5960,5960,5960,0
|
|
20230801,165000,54415820,5960,5960,5960,5960,0
|
|
20230801,164900,54415820,5960,5960,5960,5960,0
|
|
20230801,164800,54415820,5960,5960,5960,5960,0
|
|
20230801,164700,54415820,5960,5960,5960,5960,0
|
|
20230801,164600,54415820,5960,5960,5960,5960,0
|
|
20230801,164500,54415820,5960,5960,5960,5960,0
|
|
20230801,164400,54415820,5960,5960,5960,5960,0
|
|
20230801,164300,54415820,5960,5960,5960,5960,0
|
|
20230801,164200,54415820,5960,5960,5960,5960,0
|
|
20230801,164100,54415820,5960,5960,5960,5960,0
|
|
20230801,164000,54415820,5960,5960,5960,5960,178
|
|
20230801,163900,54415820,5960,5960,5960,5960,0
|
|
20230801,163800,54415820,5960,5960,5960,5960,0
|
|
20230801,163700,54415820,5960,5960,5960,5960,0
|
|
20230801,163600,54415820,5960,5960,5960,5960,0
|
|
20230801,163500,54415820,5960,5960,5960,5960,0
|
|
20230801,163400,54415820,5960,5960,5960,5960,0
|
|
20230801,163300,54415820,5960,5960,5960,5960,0
|
|
20230801,163200,54415820,5960,5960,5960,5960,0
|
|
20230801,163100,54415820,5960,5960,5960,5960,0
|
|
20230801,163000,54415820,5960,5960,5960,5960,0
|
|
20230801,162900,54415820,5960,5960,5960,5960,0
|
|
20230801,162800,54415820,5960,5960,5960,5960,0
|
|
20230801,162700,54415820,5960,5960,5960,5960,0
|
|
20230801,162600,54415820,5960,5960,5960,5960,0
|
|
20230801,162500,54415820,5960,5960,5960,5960,0
|
|
20230801,162400,54415820,5960,5960,5960,5960,0
|
|
20230801,162300,54415820,5960,5960,5960,5960,0
|
|
20230801,162200,54415820,5960,5960,5960,5960,0
|
|
20230801,162100,54415820,5960,5960,5960,5960,0
|
|
20230801,162000,54415820,5960,5960,5960,5960,0
|
|
20230801,161900,54415820,5960,5960,5960,5960,0
|
|
20230801,161800,54415820,5960,5960,5960,5960,0
|
|
20230801,161700,54415820,5960,5960,5960,5960,0
|
|
20230801,161600,54415820,5960,5960,5960,5960,0
|
|
20230801,161500,54415820,5960,5960,5960,5960,0
|
|
20230801,161400,54415820,5960,5960,5960,5960,0
|
|
20230801,161300,54415820,5960,5960,5960,5960,0
|
|
20230801,161200,54415820,5960,5960,5960,5960,0
|
|
20230801,161100,54415820,5960,5960,5960,5960,0
|
|
20230801,161000,54415820,5960,5960,5960,5960,178
|
|
20230801,160900,54415820,5960,5960,5960,5960,0
|
|
20230801,160800,54415820,5960,5960,5960,5960,0
|
|
20230801,160700,54415820,5960,5960,5960,5960,0
|
|
20230801,160600,54415820,5960,5960,5960,5960,0
|
|
20230801,160500,54415820,5960,5960,5960,5960,0
|
|
20230801,160400,54415820,5960,5960,5960,5960,0
|
|
20230801,160300,54415820,5960,5960,5960,5960,0
|
|
20230801,160200,54415820,5960,5960,5960,5960,0
|
|
20230801,160100,54415820,5960,5960,5960,5960,0
|
|
20230801,160000,54415820,5960,5960,5960,5960,0
|
|
20230801,155900,54415820,5960,5960,5960,5960,0
|
|
20230801,155800,54415820,5960,5960,5960,5960,0
|
|
20230801,155700,54415820,5960,5960,5960,5960,0
|
|
20230801,155600,54415820,5960,5960,5960,5960,0
|
|
20230801,155500,54415820,5960,5960,5960,5960,0
|
|
20230801,155400,54415820,5960,5960,5960,5960,0
|
|
20230801,155300,54415820,5960,5960,5960,5960,0
|
|
20230801,155200,54415820,5960,5960,5960,5960,0
|
|
20230801,155100,54415820,5960,5960,5960,5960,0
|
|
20230801,155000,54415820,5960,5960,5960,5960,0
|
|
20230801,154900,54415820,5960,5960,5960,5960,0
|
|
20230801,154800,54415820,5960,5960,5960,5960,0
|
|
20230801,154700,54415820,5960,5960,5960,5960,0
|
|
20230801,154600,54415820,5960,5960,5960,5960,0
|
|
20230801,154500,54415820,5960,5960,5960,5960,0
|
|
20230801,154400,54415820,5960,5960,5960,5960,0
|
|
20230801,154300,54415820,5960,5960,5960,5960,0
|
|
20230801,154200,54415820,5960,5960,5960,5960,0
|
|
20230801,154100,54415820,5960,5960,5960,5960,0
|
|
20230801,154000,54415820,5960,5960,5960,5960,178
|
|
20230801,153900,54415820,5960,5960,5960,5960,0
|
|
20230801,153800,54415820,5960,5960,5960,5960,0
|
|
20230801,153700,54415820,5960,5960,5960,5960,0
|
|
20230801,153600,54415820,5960,5960,5960,5960,0
|
|
20230801,153500,54415820,5960,5960,5960,5960,0
|
|
20230801,153400,54415820,5960,5960,5960,5960,0
|
|
20230801,153300,54415820,5960,5960,5960,5960,0
|
|
20230801,153200,54415820,5960,5960,5960,5960,0
|
|
20230801,153100,54415820,5960,5960,5960,5960,0
|
|
20230801,153000,54415820,5960,5960,5960,5960,178
|
|
20230801,152900,53354940,5960,5960,5960,5960,0
|
|
20230801,152800,53354940,5960,5960,5960,5960,0
|
|
20230801,152700,53354940,5960,5960,5960,5960,0
|
|
20230801,152600,53354940,5960,5960,5960,5960,0
|
|
20230801,152500,53354940,5960,5960,5960,5960,0
|
|
20230801,152400,53354940,5960,5960,5960,5960,0
|
|
20230801,152300,53354940,5960,5960,5960,5960,0
|
|
20230801,152200,53354940,5960,5960,5960,5960,0
|
|
20230801,152100,53354940,5960,5960,5960,5960,0
|
|
20230801,152000,53354940,5960,5960,5960,5960,0
|
|
20230801,151900,53354940,5960,5960,5960,5940,102
|
|
20230801,151800,52749020,5940,5940,5970,5940,788
|
|
20230801,151700,48061680,5940,5940,5940,5940,0
|
|
20230801,151600,48061680,5940,5940,5940,5940,0
|
|
20230801,151500,48061680,5940,5930,5940,5930,2
|
|
20230801,151400,48049810,5940,5930,5940,5930,11
|
|
20230801,151300,47984550,5930,5940,5940,5930,2
|
|
20230801,151200,47972680,5940,5930,5940,5930,142
|
|
20230801,151100,47130110,5930,5920,5930,5920,2
|
|
20230801,151000,47118260,5920,5920,5920,5920,0
|
|
20230801,150900,47118260,5920,5920,5920,5920,1
|
|
20230801,150800,47112340,5920,5930,5930,5920,2
|
|
20230801,150700,47100490,5920,5920,5920,5920,1
|
|
20230801,150600,47094570,5920,5920,5920,5920,0
|
|
20230801,150500,47094570,5920,5920,5920,5920,1
|
|
20230801,150400,47088650,5920,5920,5920,5920,1
|
|
20230801,150300,47082730,5920,5920,5920,5920,1
|
|
20230801,150200,47076810,5920,5920,5920,5920,0
|
|
20230801,150100,47076810,5920,5920,5920,5920,2
|
|
20230801,150000,47064970,5920,5920,5920,5920,1
|
|
20230801,145900,47059050,5920,5920,5920,5920,1
|
|
20230801,145800,47053130,5910,5910,5910,5910,0
|
|
20230801,145700,47053130,5910,5940,5940,5910,401
|
|
20230801,145600,44678040,5930,5930,5930,5930,1
|
|
20230801,145500,44672110,5930,5930,5930,5930,1
|
|
20230801,145400,44666180,5930,5930,5930,5930,0
|
|
20230801,145300,44666180,5930,5930,5930,5930,1
|
|
20230801,145200,44660250,5930,5930,5930,5930,1
|
|
20230801,145100,44654320,5940,5930,5940,5930,2
|
|
20230801,145000,44642450,5930,5930,5930,5930,0
|
|
20230801,144900,44642450,5930,5930,5930,5930,1
|
|
20230801,144800,44636520,5930,5930,5930,5930,1
|
|
20230801,144700,44630590,5930,5930,5930,5930,1
|
|
20230801,144600,44624660,5930,5930,5930,5930,0
|
|
20230801,144500,44624660,5930,5930,5930,5930,1
|
|
20230801,144400,44618730,5930,5930,5930,5930,1
|
|
20230801,144300,44612800,5930,5930,5930,5930,1
|
|
20230801,144200,44606870,5940,5940,5940,5940,1
|
|
20230801,144100,44600930,5930,5930,5930,5930,1
|
|
20230801,144000,44595000,5930,5930,5930,5930,1
|
|
20230801,143900,44589070,5930,5930,5930,5930,1
|
|
20230801,143800,44583140,5930,5930,5930,5930,0
|
|
20230801,143700,44583140,5930,5930,5930,5930,1
|
|
20230801,143600,44577210,5930,5930,5930,5930,1
|
|
20230801,143500,44571280,5930,5930,5930,5930,1
|
|
20230801,143400,44565350,5930,5930,5930,5930,25
|
|
20230801,143300,44417100,5920,5920,5920,5920,2
|
|
20230801,143200,44405260,5910,5910,5910,5910,1
|
|
20230801,143100,44399350,5910,5910,5910,5910,0
|
|
20230801,143000,44399350,5910,5910,5910,5910,0
|
|
20230801,142900,44399350,5910,5910,5910,5910,2
|
|
20230801,142800,44387530,5910,5910,5910,5910,1
|
|
20230801,142700,44381620,5910,5910,5910,5910,1
|
|
20230801,142600,44375710,5910,5910,5910,5910,0
|
|
20230801,142500,44375710,5910,5910,5910,5910,0
|
|
20230801,142400,44375710,5910,5920,5920,5910,2
|
|
20230801,142300,44363880,5910,5910,5910,5910,1
|
|
20230801,142200,44357970,5920,5920,5920,5920,1
|
|
20230801,142100,44352050,5910,5910,5910,5910,1
|
|
20230801,142000,44346140,5910,5910,5910,5910,1
|
|
20230801,141900,44340230,5910,5900,5910,5900,2
|
|
20230801,141800,44328420,5900,5900,5900,5900,0
|
|
20230801,141700,44328420,5900,5900,5900,5900,1
|
|
20230801,141600,44322520,5910,5910,5910,5910,0
|
|
20230801,141500,44322520,5910,5910,5910,5910,1
|
|
20230801,141400,44316610,5920,5910,5920,5910,10
|
|
20230801,141300,44257420,5900,5900,5900,5900,0
|
|
20230801,141200,44257420,5900,5900,5900,5900,2
|
|
20230801,141100,44245620,5900,5900,5900,5900,2
|
|
20230801,141000,44233820,5900,5900,5900,5900,0
|
|
20230801,140900,44233820,5900,5900,5900,5900,1
|
|
20230801,140800,44227920,5900,5900,5900,5900,0
|
|
20230801,140700,44227920,5900,5910,5910,5900,135
|
|
20230801,140600,43430890,5920,5920,5920,5920,1
|
|
20230801,140500,43424970,5930,5920,5930,5920,2
|
|
20230801,140400,43413120,5910,5910,5910,5910,1
|
|
20230801,140300,43407210,5910,5910,5910,5910,0
|
|
20230801,140200,43407210,5910,5910,5910,5910,0
|
|
20230801,140100,43407210,5910,5910,5910,5910,2
|
|
20230801,140000,43395390,5910,5910,5910,5910,1
|
|
20230801,135900,43389480,5910,5910,5910,5910,1
|
|
20230801,135800,43383570,5920,5920,5920,5920,0
|
|
20230801,135700,43383570,5920,5920,5920,5920,1
|
|
20230801,135600,43377650,5910,5910,5910,5910,1
|
|
20230801,135500,43371740,5910,5910,5910,5910,1
|
|
20230801,135400,43365830,5920,5920,5920,5920,0
|
|
20230801,135300,43365830,5920,5920,5920,5920,18
|
|
20230801,135200,43259270,5910,5910,5910,5910,1
|
|
20230801,135100,43253360,5910,5910,5910,5910,1
|
|
20230801,135000,43247450,5910,5910,5910,5910,1
|
|
20230801,134900,43241540,5920,5920,5920,5920,1
|
|
20230801,134800,43235620,5920,5910,5920,5910,2
|
|
20230801,134700,43223790,5920,5900,5920,5900,3
|
|
20230801,134600,43206070,5900,5900,5900,5900,1
|
|
20230801,134500,43200170,5900,5900,5900,5900,0
|
|
20230801,134400,43200170,5900,5900,5900,5900,2
|
|
20230801,134300,43188370,5910,5910,5910,5910,0
|
|
20230801,134200,43188370,5910,5910,5910,5910,1
|
|
20230801,134100,43182460,5910,5910,5910,5910,0
|
|
20230801,134000,43182460,5910,5910,5910,5910,10
|
|
20230801,133900,43123360,5900,5900,5900,5900,1
|
|
20230801,133800,43117460,5900,5900,5900,5900,1
|
|
20230801,133700,43111560,5900,5900,5900,5900,0
|
|
20230801,133600,43111560,5900,5900,5900,5900,0
|
|
20230801,133500,43111560,5900,5900,5900,5900,2
|
|
20230801,133400,43099760,5900,5900,5900,5900,1
|
|
20230801,133300,43093860,5900,5900,5900,5900,0
|
|
20230801,133200,43093860,5900,5900,5900,5900,1
|
|
20230801,133100,43087960,5910,5910,5910,5910,1
|
|
20230801,133000,43082050,5900,5900,5900,5900,1
|
|
20230801,132900,43076150,5900,5900,5900,5900,0
|
|
20230801,132800,43076150,5900,5900,5900,5900,1
|
|
20230801,132700,43070250,5900,5900,5900,5900,1
|
|
20230801,132600,43064350,5900,5900,5900,5900,1
|
|
20230801,132500,43058450,5900,5900,5900,5900,0
|
|
20230801,132400,43058450,5900,5900,5900,5900,1
|
|
20230801,132300,43052550,5900,5900,5900,5900,1
|
|
20230801,132200,43046650,5900,5890,5900,5890,2
|
|
20230801,132100,43034860,5890,5890,5890,5890,0
|
|
20230801,132000,43034860,5890,5890,5890,5890,1
|
|
20230801,131900,43028970,5900,5900,5900,5900,0
|
|
20230801,131800,43028970,5900,5890,5900,5890,2
|
|
20230801,131700,43017180,5900,5900,5900,5900,0
|
|
20230801,131600,43017180,5900,5900,5900,5900,0
|
|
20230801,131500,43017180,5900,5910,5910,5900,731
|
|
20230801,131400,38704270,5910,5910,5910,5910,1
|
|
20230801,131300,38698360,5920,5920,5920,5920,1
|
|
20230801,131200,38692440,5900,5900,5900,5900,1
|
|
20230801,131100,38686540,5910,5910,5910,5910,210
|
|
20230801,131000,37445440,5910,5910,5910,5910,1
|
|
20230801,130900,37439530,5920,5920,5920,5920,0
|
|
20230801,130800,37439530,5920,5920,5920,5920,0
|
|
20230801,130700,37439530,5920,5920,5920,5920,0
|
|
20230801,130600,37439530,5920,5920,5920,5920,0
|
|
20230801,130500,37439530,5920,5920,5920,5920,0
|
|
20230801,130400,37439530,5920,5920,5920,5920,1
|
|
20230801,130300,37433610,5920,5920,5920,5920,0
|
|
20230801,130200,37433610,5920,5920,5920,5920,130
|
|
20230801,130100,36664010,5930,5930,5930,5930,0
|
|
20230801,130000,36664010,5930,5930,5930,5930,0
|
|
20230801,125900,36664010,5930,5930,5930,5930,0
|
|
20230801,125800,36664010,5930,5930,5930,5930,0
|
|
20230801,125700,36664010,5930,5930,5930,5930,0
|
|
20230801,125600,36664010,5930,5930,5930,5930,0
|
|
20230801,125500,36664010,5930,5930,5930,5930,1
|
|
20230801,125400,36658080,5930,5930,5930,5930,1
|
|
20230801,125300,36652150,5930,5930,5930,5930,0
|
|
20230801,125200,36652150,5930,5930,5930,5930,0
|
|
20230801,125100,36652150,5930,5930,5930,5930,0
|
|
20230801,125000,36652150,5930,5930,5930,5930,0
|
|
20230801,124900,36652150,5930,5930,5930,5930,0
|
|
20230801,124800,36652150,5930,5930,5930,5930,0
|
|
20230801,124700,36652150,5930,5930,5930,5930,0
|
|
20230801,124600,36652150,5930,5930,5930,5930,1
|
|
20230801,124500,36646220,5930,5930,5930,5930,0
|
|
20230801,124400,36646220,5930,5930,5930,5930,0
|
|
20230801,124300,36646220,5930,5930,5930,5930,3
|
|
20230801,124200,36628430,5920,5920,5920,5920,1
|
|
20230801,124100,36622510,5920,5920,5920,5920,8
|
|
20230801,124000,36575150,5930,5930,5930,5930,1
|
|
20230801,123900,36569220,5930,5930,5930,5930,0
|
|
20230801,123800,36569220,5930,5930,5930,5930,1
|
|
20230801,123700,36563290,5930,5930,5930,5930,0
|
|
20230801,123600,36563290,5930,5930,5930,5930,0
|
|
20230801,123500,36563290,5930,5930,5930,5930,0
|
|
20230801,123400,36563290,5930,5930,5930,5930,0
|
|
20230801,123300,36563290,5930,5930,5930,5930,13
|
|
20230801,123200,36486200,5930,5930,5930,5930,0
|
|
20230801,123100,36486200,5930,5930,5930,5930,0
|
|
20230801,123000,36486200,5930,5930,5930,5930,0
|
|
20230801,122900,36486200,5930,5930,5930,5930,1
|
|
20230801,122800,36480270,5920,5920,5920,5920,0
|
|
20230801,122700,36480270,5920,5920,5920,5920,0
|
|
20230801,122600,36480270,5920,5930,5930,5920,63
|
|
20230801,122500,36107290,5930,5930,5930,5930,21
|
|
20230801,122400,35982760,5940,5940,5940,5940,0
|
|
20230801,122300,35982760,5940,5940,5940,5940,0
|
|
20230801,122200,35982760,5940,5940,5940,5940,3
|
|
20230801,122100,35964940,5940,5940,5940,5940,0
|
|
20230801,122000,35964940,5940,5940,5940,5940,1
|
|
20230801,121900,35959000,5940,5940,5940,5940,0
|
|
20230801,121800,35959000,5940,5940,5940,5940,0
|
|
20230801,121700,35959000,5940,5940,5940,5940,0
|
|
20230801,121600,35959000,5940,5940,5940,5940,0
|
|
20230801,121500,35959000,5940,5940,5940,5940,0
|
|
20230801,121400,35959000,5940,5940,5940,5940,2
|
|
20230801,121300,35947120,5940,5940,5940,5940,0
|
|
20230801,121200,35947120,5940,5940,5940,5940,0
|
|
20230801,121100,35947120,5940,5940,5940,5940,1
|
|
20230801,121000,35941180,5930,5930,5930,5930,8
|
|
20230801,120900,35893740,5930,5930,5930,5930,0
|
|
20230801,120800,35893740,5930,5930,5930,5930,10
|
|
20230801,120700,35834440,5940,5940,5940,5940,20
|
|
20230801,120600,35715640,5950,5950,5950,5950,31
|
|
20230801,120500,35531190,5960,5960,5960,5960,50
|
|
20230801,120400,35233190,5960,5960,5960,5960,0
|
|
20230801,120300,35233190,5960,5960,5960,5950,23
|
|
20230801,120200,35096210,5960,5960,5960,5960,1
|
|
20230801,120100,35090250,5960,5960,5960,5960,0
|
|
20230801,120000,35090250,5960,5960,5960,5960,30
|
|
20230801,115900,34911450,5970,5940,5970,5940,330
|
|
20230801,115800,32949580,5930,5930,5940,5930,30
|
|
20230801,115700,32771650,5930,5920,5930,5920,70
|
|
20230801,115600,32356610,5930,5920,5930,5920,15
|
|
20230801,115500,32267800,5910,5910,5910,5910,0
|
|
20230801,115400,32267800,5910,5910,5910,5910,0
|
|
20230801,115300,32267800,5910,5910,5910,5910,1
|
|
20230801,115200,32261890,5900,5900,5900,5900,3
|
|
20230801,115100,32244190,5900,5900,5900,5900,0
|
|
20230801,115000,32244190,5900,5900,5900,5900,10
|
|
20230801,114900,32185190,5900,5900,5900,5900,19
|
|
20230801,114800,32073090,5910,5910,5910,5910,20
|
|
20230801,114700,31954890,5900,5900,5900,5900,26
|
|
20230801,114600,31801490,5900,5900,5900,5900,26
|
|
20230801,114500,31648090,5900,5900,5900,5900,14
|
|
20230801,114400,31565490,5900,5910,5910,5900,14
|
|
20230801,114300,31482880,5900,5900,5900,5900,32
|
|
20230801,114200,31294080,5900,5900,5900,5900,14
|
|
20230801,114100,31211480,5910,5900,5910,5900,34
|
|
20230801,114000,31010680,5900,5900,5900,5900,26
|
|
20230801,113900,30857280,5910,5910,5910,5910,14
|
|
20230801,113800,30774540,5920,5910,5920,5910,300
|
|
20230801,113700,28998680,5910,5900,5910,5900,386
|
|
20230801,113600,26717560,5900,5900,5900,5900,6
|
|
20230801,113500,26682160,5920,5910,5920,5910,6
|
|
20230801,113400,26646690,5910,5910,5910,5910,100
|
|
20230801,113300,26055690,5900,5900,5900,5900,1
|
|
20230801,113200,26049790,5900,5900,5900,5900,2
|
|
20230801,113100,26037990,5900,5900,5900,5900,19
|
|
20230801,113000,25925890,5900,5900,5900,5900,50
|
|
20230801,112900,25630890,5890,5890,5890,5890,1
|
|
20230801,112800,25625000,5890,5900,5900,5890,3
|
|
20230801,112700,25607310,5900,5900,5900,5900,18
|
|
20230801,112600,25501110,5900,5900,5900,5900,12
|
|
20230801,112500,25430310,5900,5900,5900,5900,21
|
|
20230801,112400,25306410,5900,5900,5900,5900,10
|
|
20230801,112300,25247410,5900,5900,5900,5900,22
|
|
20230801,112200,25117610,5900,5890,5900,5890,210
|
|
20230801,112100,23878700,5890,5890,5900,5890,30
|
|
20230801,112000,23701900,5890,5890,5900,5890,21
|
|
20230801,111900,23578110,5880,5890,5890,5880,39
|
|
20230801,111800,23348500,5890,5890,5900,5880,139
|
|
20230801,111700,22528920,5890,5890,5900,5890,25
|
|
20230801,111600,22381470,5890,5890,5890,5890,15
|
|
20230801,111500,22293120,5890,5900,5900,5890,71
|
|
20230801,111400,21874330,5890,5900,5900,5890,13
|
|
20230801,111300,21797660,5890,5890,5890,5890,0
|
|
20230801,111200,21797660,5890,5890,5890,5890,1
|
|
20230801,111100,21791770,5890,5880,5890,5880,13
|
|
20230801,111000,21715300,5880,5880,5880,5880,56
|
|
20230801,110900,21386020,5900,5890,5900,5890,11
|
|
20230801,110800,21321140,5880,5880,5880,5880,0
|
|
20230801,110700,21321140,5880,5880,5880,5880,6
|
|
20230801,110600,21285860,5900,5900,5900,5900,0
|
|
20230801,110500,21285860,5900,5900,5900,5900,20
|
|
20230801,110400,21167860,5900,5900,5900,5900,0
|
|
20230801,110300,21167860,5900,5900,5900,5900,0
|
|
20230801,110200,21167860,5900,5900,5900,5900,0
|
|
20230801,110100,21167860,5900,5900,5900,5900,0
|
|
20230801,110000,21167860,5900,5900,5900,5900,1
|
|
20230801,105900,21161960,5890,5890,5890,5890,0
|
|
20230801,105800,21161960,5890,5890,5890,5890,1
|
|
20230801,105700,21156070,5890,5890,5890,5890,3
|
|
20230801,105600,21138400,5880,5880,5880,5880,8
|
|
20230801,105500,21091360,5880,5880,5880,5880,2
|
|
20230801,105400,21079600,5890,5890,5890,5890,20
|
|
20230801,105300,20961800,5880,5880,5880,5880,38
|
|
20230801,105200,20738360,5880,5880,5880,5880,1
|
|
20230801,105100,20732480,5890,5880,5890,5880,4
|
|
20230801,105000,20708950,5880,5880,5880,5880,30
|
|
20230801,104900,20532550,5880,5880,5880,5880,1
|
|
20230801,104800,20526670,5880,5880,5880,5880,27
|
|
20230801,104700,20367910,5880,5880,5880,5880,1
|
|
20230801,104600,20362030,5890,5890,5890,5890,11
|
|
20230801,104500,20297240,5890,5890,5900,5890,26
|
|
20230801,104400,20143940,5890,5890,5890,5880,18
|
|
20230801,104300,20037990,5880,5880,5880,5880,0
|
|
20230801,104200,20037990,5880,5880,5890,5880,20
|
|
20230801,104100,19920380,5880,5880,5880,5880,7
|
|
20230801,104000,19879220,5880,5880,5880,5880,14
|
|
20230801,103900,19796900,5880,5880,5880,5880,14
|
|
20230801,103800,19714580,5880,5880,5880,5880,14
|
|
20230801,103700,19632260,5880,5880,5880,5880,7
|
|
20230801,103600,19591100,5880,5880,5880,5880,6
|
|
20230801,103500,19555820,5880,5880,5880,5880,19
|
|
20230801,103400,19444100,5880,5880,5880,5880,7
|
|
20230801,103300,19402940,5890,5880,5900,5880,17
|
|
20230801,103200,19302940,5880,5880,5880,5880,13
|
|
20230801,103100,19226500,5880,5880,5880,5880,5
|
|
20230801,103000,19197100,5880,5880,5880,5880,21
|
|
20230801,102900,19073620,5880,5880,5880,5880,7
|
|
20230801,102800,19032460,5880,5880,5880,5880,11
|
|
20230801,102700,18967780,5880,5890,5890,5880,15
|
|
20230801,102600,18879570,5890,5890,5900,5890,11
|
|
20230801,102500,18814750,5890,5890,5890,5890,25
|
|
20230801,102400,18667500,5890,5890,5900,5890,15
|
|
20230801,102300,18579130,5890,5890,5890,5890,14
|
|
20230801,102200,18496670,5890,5890,5890,5890,7
|
|
20230801,102100,18455440,5890,5890,5890,5890,14
|
|
20230801,102000,18372980,5890,5890,5890,5890,13
|
|
20230801,101900,18296410,5890,5890,5890,5890,7
|
|
20230801,101800,18255180,5890,5890,5890,5890,14
|
|
20230801,101700,18172720,5890,5890,5890,5890,32
|
|
20230801,101600,17984240,5890,5900,5900,5890,7
|
|
20230801,101500,17943000,5890,5890,5890,5890,14
|
|
20230801,101400,17860540,5890,5890,5890,5890,14
|
|
20230801,101300,17778080,5900,5900,5900,5900,33
|
|
20230801,101200,17583380,5900,5900,5900,5900,13
|
|
20230801,101100,17506680,5900,5900,5900,5900,21
|
|
20230801,101000,17382780,5900,5900,5900,5900,7
|
|
20230801,100900,17341480,5900,5900,5900,5900,25
|
|
20230801,100800,17193980,5900,5900,5900,5900,19
|
|
20230801,100700,17081880,5900,5910,5910,5900,8
|
|
20230801,100600,17034670,5900,5900,5900,5900,7
|
|
20230801,100500,16993370,5900,5900,5900,5900,21
|
|
20230801,100400,16869470,5900,5900,5900,5900,6
|
|
20230801,100300,16834070,5900,5890,5900,5890,54
|
|
20230801,100200,16515540,5890,5890,5890,5890,14
|
|
20230801,100100,16433080,5890,5890,5890,5890,7
|
|
20230801,100000,16391850,5890,5890,5890,5890,13
|
|
20230801,095900,16315280,5890,5890,5890,5890,14
|
|
20230801,095800,16232820,5890,5890,5890,5890,7
|
|
20230801,095700,16191590,5890,5890,5890,5890,14
|
|
20230801,095600,16109130,5890,5890,5890,5890,13
|
|
20230801,095500,16032560,5890,5900,5900,5890,385
|
|
20230801,095400,13761130,5900,5900,5900,5900,20
|
|
20230801,095300,13643130,5900,5910,5910,5900,8
|
|
20230801,095200,13595920,5910,5900,5910,5900,26
|
|
20230801,095100,13442320,5900,5900,5900,5900,14
|
|
20230801,095000,13359720,5900,5900,5900,5900,14
|
|
20230801,094900,13277120,5900,5900,5900,5900,7
|
|
20230801,094800,13235820,5900,5900,5900,5900,13
|
|
20230801,094700,13159120,5900,5900,5900,5900,14
|
|
20230801,094600,13076520,5900,5900,5900,5900,7
|
|
20230801,094500,13035220,5900,5900,5900,5900,14
|
|
20230801,094400,12952620,5900,5900,5900,5900,13
|
|
20230801,094300,12875920,5900,5900,5900,5900,7
|
|
20230801,094200,12834620,5910,5900,5910,5900,15
|
|
20230801,094100,12746110,5900,5900,5900,5900,14
|
|
20230801,094000,12663510,5900,5900,5900,5900,7
|
|
20230801,093900,12622210,5900,5900,5900,5900,424
|
|
20230801,093800,10120610,5900,5900,5900,5900,21
|
|
20230801,093700,9996710,5900,5900,5900,5900,53
|
|
20230801,093600,9684010,5920,5910,5920,5910,7
|
|
20230801,093500,9642630,5910,5910,5910,5900,12
|
|
20230801,093400,9571780,5910,5910,5920,5910,20
|
|
20230801,093300,9453480,5910,5910,5910,5910,20
|
|
20230801,093200,9335280,5900,5900,5900,5900,0
|
|
20230801,093100,9335280,5900,5910,5910,5900,17
|
|
20230801,093000,9234970,5900,5910,5910,5900,10
|
|
20230801,092900,9175940,5910,5910,5910,5910,7
|
|
20230801,092800,9134570,5910,5910,5910,5910,14
|
|
20230801,092700,9051830,5910,5910,5910,5910,53
|
|
20230801,092600,8738600,5910,5920,5920,5910,35
|
|
20230801,092500,8531700,5910,5900,5910,5900,19
|
|
20230801,092400,8419480,5900,5910,5910,5900,9
|
|
20230801,092300,8366360,5910,5910,5910,5910,26
|
|
20230801,092200,8212700,5910,5910,5910,5910,21
|
|
20230801,092100,8088590,5900,5900,5900,5890,809
|
|
20230801,092000,3315750,5900,5890,5900,5890,399
|
|
20230801,091900,961850,5890,5890,5890,5890,0
|
|
20230801,091800,961850,5890,5890,5890,5890,1
|
|
20230801,091700,955960,5890,5890,5890,5890,0
|
|
20230801,091600,955960,5890,5890,5890,5890,3
|
|
20230801,091500,938290,5890,5890,5890,5890,9
|
|
20230801,091400,885280,5900,5900,5900,5900,5
|
|
20230801,091300,855780,5900,5900,5900,5900,42
|
|
20230801,091200,607980,5900,5900,5900,5900,13
|
|
20230801,091100,531280,5900,5900,5900,5900,70
|
|
20230801,091000,118280,5900,5900,5900,5900,2
|
|
20230801,090900,106480,5920,5920,5920,5920,0
|
|
20230801,090800,106480,5920,5900,5920,5900,5
|
|
20230801,090700,76940,5920,5920,5920,5920,0
|
|
20230801,090600,76940,5920,5920,5920,5920,10
|
|
20230801,090500,17740,5920,5920,5920,5920,0
|
|
20230801,090400,17740,5920,5920,5920,5920,0
|
|
20230801,090300,17740,5920,5920,5920,5920,0
|
|
20230801,090200,17740,5920,5920,5920,5920,0
|
|
20230801,090100,17740,5920,5920,5920,5920,1
|
|
20230801,090000,11820,5910,5910,5910,5910,2
|