632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,192900,156760370,9630,9630,9630,9630,152
|
|
20230803,192800,156760370,9630,9630,9630,9630,0
|
|
20230803,192700,156760370,9630,9630,9630,9630,0
|
|
20230803,192600,156760370,9630,9630,9630,9630,0
|
|
20230803,192500,156760370,9630,9630,9630,9630,0
|
|
20230803,192400,156760370,9630,9630,9630,9630,0
|
|
20230803,192300,156760370,9630,9630,9630,9630,0
|
|
20230803,192200,156760370,9630,9630,9630,9630,0
|
|
20230803,192100,156760370,9630,9630,9630,9630,0
|
|
20230803,192000,156760370,9630,9630,9630,9630,0
|
|
20230803,191900,156760370,9630,9630,9630,9630,0
|
|
20230803,191800,156760370,9630,9630,9630,9630,0
|
|
20230803,191700,156760370,9630,9630,9630,9630,0
|
|
20230803,191600,156760370,9630,9630,9630,9630,0
|
|
20230803,191500,156760370,9630,9630,9630,9630,0
|
|
20230803,191400,156760370,9630,9630,9630,9630,0
|
|
20230803,191300,156760370,9630,9630,9630,9630,0
|
|
20230803,191200,156760370,9630,9630,9630,9630,0
|
|
20230803,191100,156760370,9630,9630,9630,9630,0
|
|
20230803,191000,156760370,9630,9630,9630,9630,0
|
|
20230803,190900,156760370,9630,9630,9630,9630,0
|
|
20230803,190800,156760370,9630,9630,9630,9630,0
|
|
20230803,190700,156760370,9630,9630,9630,9630,0
|
|
20230803,190600,156760370,9630,9630,9630,9630,0
|
|
20230803,190500,156760370,9630,9630,9630,9630,0
|
|
20230803,190400,156760370,9630,9630,9630,9630,0
|
|
20230803,190300,156760370,9630,9630,9630,9630,0
|
|
20230803,190200,156760370,9630,9630,9630,9630,0
|
|
20230803,190100,156760370,9630,9630,9630,9630,0
|
|
20230803,190000,156760370,9630,9630,9630,9630,0
|
|
20230803,185900,156760370,9630,9630,9630,9630,152
|
|
20230803,185800,156760370,9630,9630,9630,9630,0
|
|
20230803,185700,156760370,9630,9630,9630,9630,0
|
|
20230803,185600,156760370,9630,9630,9630,9630,0
|
|
20230803,185500,156760370,9630,9630,9630,9630,0
|
|
20230803,185400,156760370,9630,9630,9630,9630,0
|
|
20230803,185300,156760370,9630,9630,9630,9630,0
|
|
20230803,185200,156760370,9630,9630,9630,9630,0
|
|
20230803,185100,156760370,9630,9630,9630,9630,0
|
|
20230803,185000,156760370,9630,9630,9630,9630,0
|
|
20230803,184900,156760370,9630,9630,9630,9630,0
|
|
20230803,184800,156760370,9630,9630,9630,9630,0
|
|
20230803,184700,156760370,9630,9630,9630,9630,0
|
|
20230803,184600,156760370,9630,9630,9630,9630,0
|
|
20230803,184500,156760370,9630,9630,9630,9630,0
|
|
20230803,184400,156760370,9630,9630,9630,9630,0
|
|
20230803,184300,156760370,9630,9630,9630,9630,0
|
|
20230803,184200,156760370,9630,9630,9630,9630,0
|
|
20230803,184100,156760370,9630,9630,9630,9630,0
|
|
20230803,184000,156760370,9630,9630,9630,9630,0
|
|
20230803,183900,156760370,9630,9630,9630,9630,0
|
|
20230803,183800,156760370,9630,9630,9630,9630,0
|
|
20230803,183700,156760370,9630,9630,9630,9630,0
|
|
20230803,183600,156760370,9630,9630,9630,9630,0
|
|
20230803,183500,156760370,9630,9630,9630,9630,0
|
|
20230803,183400,156760370,9630,9630,9630,9630,0
|
|
20230803,183300,156760370,9630,9630,9630,9630,0
|
|
20230803,183200,156760370,9630,9630,9630,9630,0
|
|
20230803,183100,156760370,9630,9630,9630,9630,0
|
|
20230803,183000,156760370,9630,9630,9630,9630,0
|
|
20230803,182900,156760370,9630,9630,9630,9630,152
|
|
20230803,182800,156760370,9630,9630,9630,9630,0
|
|
20230803,182700,156760370,9630,9630,9630,9630,0
|
|
20230803,182600,156760370,9630,9630,9630,9630,0
|
|
20230803,182500,156760370,9630,9630,9630,9630,0
|
|
20230803,182400,156760370,9630,9630,9630,9630,0
|
|
20230803,182300,156760370,9630,9630,9630,9630,0
|
|
20230803,182200,156760370,9630,9630,9630,9630,0
|
|
20230803,182100,156760370,9630,9630,9630,9630,0
|
|
20230803,182000,156760370,9630,9630,9630,9630,0
|
|
20230803,181900,156760370,9630,9630,9630,9630,0
|
|
20230803,181800,156760370,9630,9630,9630,9630,0
|
|
20230803,181700,156760370,9630,9630,9630,9630,0
|
|
20230803,181600,156760370,9630,9630,9630,9630,0
|
|
20230803,181500,156760370,9630,9630,9630,9630,0
|
|
20230803,181400,156760370,9630,9630,9630,9630,0
|
|
20230803,181300,156760370,9630,9630,9630,9630,0
|
|
20230803,181200,156760370,9630,9630,9630,9630,0
|
|
20230803,181100,156760370,9630,9630,9630,9630,0
|
|
20230803,181000,156760370,9630,9630,9630,9630,0
|
|
20230803,180900,156760370,9630,9630,9630,9630,0
|
|
20230803,180800,156760370,9630,9630,9630,9630,0
|
|
20230803,180700,156760370,9630,9630,9630,9630,0
|
|
20230803,180600,156760370,9630,9630,9630,9630,0
|
|
20230803,180500,156760370,9630,9630,9630,9630,0
|
|
20230803,180400,156760370,9630,9630,9630,9630,0
|
|
20230803,180300,156760370,9630,9630,9630,9630,0
|
|
20230803,180200,156760370,9630,9630,9630,9630,0
|
|
20230803,180100,156760370,9630,9630,9630,9630,0
|
|
20230803,180000,156760370,9630,9630,9630,9630,0
|
|
20230803,175900,156760370,9630,9630,9630,9630,152
|
|
20230803,175800,156760370,9630,9630,9630,9630,0
|
|
20230803,175700,156760370,9630,9630,9630,9630,0
|
|
20230803,175600,156760370,9630,9630,9630,9630,0
|
|
20230803,175500,156760370,9630,9630,9630,9630,0
|
|
20230803,175400,156760370,9630,9630,9630,9630,0
|
|
20230803,175300,156760370,9630,9630,9630,9630,0
|
|
20230803,175200,156760370,9630,9630,9630,9630,0
|
|
20230803,175100,156760370,9630,9630,9630,9630,0
|
|
20230803,175000,156760370,9630,9630,9630,9630,0
|
|
20230803,174900,156760370,9630,9630,9630,9630,0
|
|
20230803,174800,156760370,9630,9630,9630,9630,0
|
|
20230803,174700,156760370,9630,9630,9630,9630,0
|
|
20230803,174600,156760370,9630,9630,9630,9630,0
|
|
20230803,174500,156760370,9630,9630,9630,9630,0
|
|
20230803,174400,156760370,9630,9630,9630,9630,0
|
|
20230803,174300,156760370,9630,9630,9630,9630,0
|
|
20230803,174200,156760370,9630,9630,9630,9630,0
|
|
20230803,174100,156760370,9630,9630,9630,9630,0
|
|
20230803,174000,156760370,9630,9630,9630,9630,0
|
|
20230803,173900,156760370,9630,9630,9630,9630,0
|
|
20230803,173800,156760370,9630,9630,9630,9630,0
|
|
20230803,173700,156760370,9630,9630,9630,9630,0
|
|
20230803,173600,156760370,9630,9630,9630,9630,0
|
|
20230803,173500,156760370,9630,9630,9630,9630,0
|
|
20230803,173400,156760370,9630,9630,9630,9630,0
|
|
20230803,173300,156760370,9630,9630,9630,9630,0
|
|
20230803,173200,156760370,9630,9630,9630,9630,0
|
|
20230803,173100,156760370,9630,9630,9630,9630,0
|
|
20230803,173000,156760370,9630,9630,9630,9630,0
|
|
20230803,172900,156760370,9630,9630,9630,9630,152
|
|
20230803,172800,156760370,9630,9630,9630,9630,0
|
|
20230803,172700,156760370,9630,9630,9630,9630,0
|
|
20230803,172600,156760370,9630,9630,9630,9630,0
|
|
20230803,172500,156760370,9630,9630,9630,9630,0
|
|
20230803,172400,156760370,9630,9630,9630,9630,0
|
|
20230803,172300,156760370,9630,9630,9630,9630,0
|
|
20230803,172200,156760370,9630,9630,9630,9630,0
|
|
20230803,172100,156760370,9630,9630,9630,9630,0
|
|
20230803,172000,156760370,9630,9630,9630,9630,0
|
|
20230803,171900,156760370,9630,9630,9630,9630,0
|
|
20230803,171800,156760370,9630,9630,9630,9630,0
|
|
20230803,171700,156760370,9630,9630,9630,9630,0
|
|
20230803,171600,156760370,9630,9630,9630,9630,0
|
|
20230803,171500,156760370,9630,9630,9630,9630,0
|
|
20230803,171400,156760370,9630,9630,9630,9630,0
|
|
20230803,171300,156760370,9630,9630,9630,9630,0
|
|
20230803,171200,156760370,9630,9630,9630,9630,0
|
|
20230803,171100,156760370,9630,9630,9630,9630,0
|
|
20230803,171000,156760370,9630,9630,9630,9630,0
|
|
20230803,170900,156760370,9630,9630,9630,9630,0
|
|
20230803,170800,156760370,9630,9630,9630,9630,0
|
|
20230803,170700,156760370,9630,9630,9630,9630,0
|
|
20230803,170600,156760370,9630,9630,9630,9630,0
|
|
20230803,170500,156760370,9630,9630,9630,9630,0
|
|
20230803,170400,156760370,9630,9630,9630,9630,0
|
|
20230803,170300,156760370,9630,9630,9630,9630,0
|
|
20230803,170200,156760370,9630,9630,9630,9630,0
|
|
20230803,170100,156760370,9630,9630,9630,9630,0
|
|
20230803,170000,156760370,9630,9630,9630,9630,0
|
|
20230803,165900,156760370,9630,9630,9630,9630,152
|
|
20230803,165800,156760370,9630,9630,9630,9630,0
|
|
20230803,165700,156760370,9630,9630,9630,9630,0
|
|
20230803,165600,156760370,9630,9630,9630,9630,0
|
|
20230803,165500,156760370,9630,9630,9630,9630,0
|
|
20230803,165400,156760370,9630,9630,9630,9630,0
|
|
20230803,165300,156760370,9630,9630,9630,9630,0
|
|
20230803,165200,156760370,9630,9630,9630,9630,0
|
|
20230803,165100,156760370,9630,9630,9630,9630,0
|
|
20230803,165000,156760370,9630,9630,9630,9630,0
|
|
20230803,164900,156760370,9630,9630,9630,9630,0
|
|
20230803,164800,156760370,9630,9630,9630,9630,0
|
|
20230803,164700,156760370,9630,9630,9630,9630,0
|
|
20230803,164600,156760370,9630,9630,9630,9630,0
|
|
20230803,164500,156760370,9630,9630,9630,9630,0
|
|
20230803,164400,156760370,9630,9630,9630,9630,0
|
|
20230803,164300,156760370,9630,9630,9630,9630,0
|
|
20230803,164200,156760370,9630,9630,9630,9630,0
|
|
20230803,164100,156760370,9630,9630,9630,9630,0
|
|
20230803,164000,156760370,9630,9630,9630,9630,0
|
|
20230803,163900,156760370,9630,9630,9630,9630,0
|
|
20230803,163800,156760370,9630,9630,9630,9630,0
|
|
20230803,163700,156760370,9630,9630,9630,9630,0
|
|
20230803,163600,156760370,9630,9630,9630,9630,0
|
|
20230803,163500,156760370,9630,9630,9630,9630,0
|
|
20230803,163400,156760370,9630,9630,9630,9630,0
|
|
20230803,163300,156760370,9630,9630,9630,9630,0
|
|
20230803,163200,156760370,9630,9630,9630,9630,0
|
|
20230803,163100,156760370,9630,9630,9630,9630,0
|
|
20230803,163000,156760370,9630,9630,9630,9630,0
|
|
20230803,162900,156760370,9630,9630,9630,9630,152
|
|
20230803,162800,156760370,9630,9630,9630,9630,0
|
|
20230803,162700,156760370,9630,9630,9630,9630,0
|
|
20230803,162600,156760370,9630,9630,9630,9630,0
|
|
20230803,162500,156760370,9630,9630,9630,9630,0
|
|
20230803,162400,156760370,9630,9630,9630,9630,0
|
|
20230803,162300,156760370,9630,9630,9630,9630,0
|
|
20230803,162200,156760370,9630,9630,9630,9630,0
|
|
20230803,162100,156760370,9630,9630,9630,9630,0
|
|
20230803,162000,156760370,9630,9630,9630,9630,0
|
|
20230803,161900,156760370,9630,9630,9630,9630,0
|
|
20230803,161800,156760370,9630,9630,9630,9630,0
|
|
20230803,161700,156760370,9630,9630,9630,9630,0
|
|
20230803,161600,156760370,9630,9630,9630,9630,0
|
|
20230803,161500,156760370,9630,9630,9630,9630,0
|
|
20230803,161400,156760370,9630,9630,9630,9630,0
|
|
20230803,161300,156760370,9630,9630,9630,9630,0
|
|
20230803,161200,156760370,9630,9630,9630,9630,0
|
|
20230803,161100,156760370,9630,9630,9630,9630,0
|
|
20230803,161000,156760370,9630,9630,9630,9630,0
|
|
20230803,160900,156760370,9630,9630,9630,9630,0
|
|
20230803,160800,156760370,9630,9630,9630,9630,0
|
|
20230803,160700,156760370,9630,9630,9630,9630,0
|
|
20230803,160600,156760370,9630,9630,9630,9630,0
|
|
20230803,160500,156760370,9630,9630,9630,9630,0
|
|
20230803,160400,156760370,9630,9630,9630,9630,0
|
|
20230803,160300,156760370,9630,9630,9630,9630,0
|
|
20230803,160200,156760370,9630,9630,9630,9630,0
|
|
20230803,160100,156760370,9630,9630,9630,9630,0
|
|
20230803,160000,156760370,9630,9630,9630,9630,0
|
|
20230803,155900,156760370,9630,9630,9630,9630,152
|
|
20230803,155800,156760370,9630,9630,9630,9630,0
|
|
20230803,155700,156760370,9630,9630,9630,9630,0
|
|
20230803,155600,156760370,9630,9630,9630,9630,0
|
|
20230803,155500,156760370,9630,9630,9630,9630,0
|
|
20230803,155400,156760370,9630,9630,9630,9630,0
|
|
20230803,155300,156760370,9630,9630,9630,9630,0
|
|
20230803,155200,156760370,9630,9630,9630,9630,0
|
|
20230803,155100,156760370,9630,9630,9630,9630,0
|
|
20230803,155000,156760370,9630,9630,9630,9630,0
|
|
20230803,154900,156760370,9630,9630,9630,9630,0
|
|
20230803,154800,156760370,9630,9630,9630,9630,0
|
|
20230803,154700,156760370,9630,9630,9630,9630,0
|
|
20230803,154600,156760370,9630,9630,9630,9630,0
|
|
20230803,154500,156760370,9630,9630,9630,9630,0
|
|
20230803,154400,156760370,9630,9630,9630,9630,0
|
|
20230803,154300,156760370,9630,9630,9630,9630,0
|
|
20230803,154200,156760370,9630,9630,9630,9630,0
|
|
20230803,154100,156760370,9630,9630,9630,9630,0
|
|
20230803,154000,156760370,9630,9630,9630,9630,0
|
|
20230803,153900,156760370,9630,9630,9630,9630,0
|
|
20230803,153800,156760370,9630,9630,9630,9630,0
|
|
20230803,153700,156760370,9630,9630,9630,9630,0
|
|
20230803,153600,156760370,9630,9630,9630,9630,0
|
|
20230803,153500,156760370,9630,9630,9630,9630,0
|
|
20230803,153400,156760370,9630,9630,9630,9630,0
|
|
20230803,153300,156760370,9630,9630,9630,9630,0
|
|
20230803,153200,156760370,9630,9630,9630,9630,0
|
|
20230803,153100,156760370,9630,9630,9630,9630,0
|
|
20230803,153000,156760370,9630,9630,9630,9630,152
|
|
20230803,152900,155296610,9650,9650,9650,9650,0
|
|
20230803,152800,155296610,9650,9650,9650,9650,0
|
|
20230803,152700,155296610,9650,9650,9650,9650,0
|
|
20230803,152600,155296610,9650,9650,9650,9650,0
|
|
20230803,152500,155296610,9650,9650,9650,9650,0
|
|
20230803,152400,155296610,9650,9650,9650,9650,0
|
|
20230803,152300,155296610,9650,9650,9650,9650,0
|
|
20230803,152200,155296610,9650,9650,9650,9650,0
|
|
20230803,152100,155296610,9650,9650,9650,9650,0
|
|
20230803,152000,155296610,9650,9650,9650,9650,0
|
|
20230803,151900,155296610,9650,9650,9650,9650,0
|
|
20230803,151800,155296610,9650,9630,9650,9630,8
|
|
20230803,151700,155219550,9610,9640,9660,9610,43
|
|
20230803,151600,154806160,9660,9640,9660,9640,19
|
|
20230803,151500,154622980,9640,9640,9640,9640,149
|
|
20230803,151400,153186620,9640,9640,9640,9640,0
|
|
20230803,151300,153186620,9640,9640,9640,9640,0
|
|
20230803,151200,153186620,9640,9620,9640,9610,13
|
|
20230803,151100,153061640,9660,9660,9660,9660,0
|
|
20230803,151000,153061640,9660,9660,9660,9660,0
|
|
20230803,150900,153061640,9660,9660,9660,9660,0
|
|
20230803,150800,153061640,9660,9660,9660,9660,0
|
|
20230803,150700,153061640,9660,9660,9660,9660,10
|
|
20230803,150600,152965040,9670,9620,9670,9620,112
|
|
20230803,150500,151883930,9680,9680,9680,9680,0
|
|
20230803,150400,151883930,9680,9680,9680,9680,0
|
|
20230803,150300,151883930,9680,9680,9680,9680,0
|
|
20230803,150200,151883930,9680,9680,9680,9680,0
|
|
20230803,150100,151883930,9680,9680,9680,9680,5
|
|
20230803,150000,151835530,9670,9590,9670,9570,235
|
|
20230803,145900,149572190,9630,9630,9630,9630,0
|
|
20230803,145800,149572190,9630,9630,9630,9630,14
|
|
20230803,145700,149437370,9620,9620,9620,9620,2
|
|
20230803,145600,149418130,9660,9660,9660,9660,0
|
|
20230803,145500,149418130,9660,9660,9660,9660,0
|
|
20230803,145400,149418130,9660,9660,9660,9660,1
|
|
20230803,145300,149408470,9570,9570,9570,9570,0
|
|
20230803,145200,149408470,9570,9650,9650,9570,47
|
|
20230803,145100,148958420,9700,9700,9700,9700,0
|
|
20230803,145000,148958420,9700,9700,9700,9700,0
|
|
20230803,144900,148958420,9700,9640,9700,9640,165
|
|
20230803,144800,147365610,9640,9640,9640,9640,1
|
|
20230803,144700,147355970,9570,9570,9570,9570,40
|
|
20230803,144600,146973170,9640,9640,9640,9640,0
|
|
20230803,144500,146973170,9640,9640,9640,9640,0
|
|
20230803,144400,146973170,9640,9640,9640,9640,0
|
|
20230803,144300,146973170,9640,9640,9640,9640,28
|
|
20230803,144200,146703250,9640,9640,9640,9640,0
|
|
20230803,144100,146703250,9640,9640,9640,9640,0
|
|
20230803,144000,146703250,9640,9640,9640,9640,0
|
|
20230803,143900,146703250,9640,9640,9640,9640,1
|
|
20230803,143800,146693610,9560,9560,9560,9560,0
|
|
20230803,143700,146693610,9560,9560,9560,9560,0
|
|
20230803,143600,146693610,9560,9570,9580,9550,234
|
|
20230803,143500,144455290,9670,9670,9670,9670,0
|
|
20230803,143400,144455290,9670,9670,9670,9670,0
|
|
20230803,143300,144455290,9670,9670,9670,9670,0
|
|
20230803,143200,144455290,9670,9590,9670,9580,61
|
|
20230803,143100,143870800,9680,9560,9680,9560,57
|
|
20230803,143000,143325760,9690,9690,9690,9690,0
|
|
20230803,142900,143325760,9690,9690,9690,9690,0
|
|
20230803,142800,143325760,9690,9690,9690,9690,0
|
|
20230803,142700,143325760,9690,9690,9690,9690,0
|
|
20230803,142600,143325760,9690,9690,9690,9690,0
|
|
20230803,142500,143325760,9690,9690,9690,9690,0
|
|
20230803,142400,143325760,9690,9690,9690,9690,0
|
|
20230803,142300,143325760,9690,9630,9690,9630,101
|
|
20230803,142200,142353070,9690,9690,9690,9690,0
|
|
20230803,142100,142353070,9690,9690,9690,9690,0
|
|
20230803,142000,142353070,9690,9690,9690,9690,0
|
|
20230803,141900,142353070,9690,9680,9690,9680,20
|
|
20230803,141800,142159370,9680,9660,9680,9660,516
|
|
20230803,141700,137164870,9680,9680,9680,9680,0
|
|
20230803,141600,137164870,9680,9680,9680,9680,0
|
|
20230803,141500,137164870,9680,9680,9680,9680,0
|
|
20230803,141400,137164870,9680,9680,9680,9680,0
|
|
20230803,141300,137164870,9680,9680,9680,9680,0
|
|
20230803,141200,137164870,9680,9680,9680,9680,56
|
|
20230803,141100,136622790,9690,9690,9690,9690,0
|
|
20230803,141000,136622790,9690,9690,9690,9690,0
|
|
20230803,140900,136622790,9690,9630,9690,9630,94
|
|
20230803,140800,135716460,9490,9630,9630,9490,450
|
|
20230803,140700,131428220,9700,9700,9700,9700,0
|
|
20230803,140600,131428220,9700,9640,9700,9640,606
|
|
20230803,140500,125557420,9680,9680,9680,9680,0
|
|
20230803,140400,125557420,9680,9680,9680,9680,0
|
|
20230803,140300,125557420,9680,9680,9680,9680,0
|
|
20230803,140200,125557420,9680,9680,9680,9680,0
|
|
20230803,140100,125557420,9680,9680,9680,9680,0
|
|
20230803,140000,125557420,9680,9680,9680,9680,0
|
|
20230803,135900,125557420,9680,9680,9680,9680,0
|
|
20230803,135800,125557420,9680,9680,9680,9680,0
|
|
20230803,135700,125557420,9680,9680,9680,9680,0
|
|
20230803,135600,125557420,9680,9670,9680,9670,5
|
|
20230803,135500,125509050,9680,9680,9680,9680,0
|
|
20230803,135400,125509050,9680,9680,9680,9680,0
|
|
20230803,135300,125509050,9680,9680,9680,9680,0
|
|
20230803,135200,125509050,9680,9680,9680,9680,0
|
|
20230803,135100,125509050,9680,9680,9680,9680,0
|
|
20230803,135000,125509050,9680,9680,9680,9680,0
|
|
20230803,134900,125509050,9680,9680,9680,9680,0
|
|
20230803,134800,125509050,9680,9680,9680,9680,0
|
|
20230803,134700,125509050,9680,9680,9680,9680,0
|
|
20230803,134600,125509050,9680,9680,9680,9680,0
|
|
20230803,134500,125509050,9680,9680,9680,9680,0
|
|
20230803,134400,125509050,9680,9640,9680,9640,68
|
|
20230803,134300,124852730,9640,9640,9640,9640,0
|
|
20230803,134200,124852730,9640,9590,9640,9530,114
|
|
20230803,134100,123763050,9590,9600,9600,9590,142
|
|
20230803,134000,122401260,9640,9640,9640,9640,0
|
|
20230803,133900,122401260,9640,9610,9640,9610,1001
|
|
20230803,133800,112781620,9640,9640,9640,9640,0
|
|
20230803,133700,112781620,9640,9640,9640,9640,0
|
|
20230803,133600,112781620,9640,9640,9640,9640,0
|
|
20230803,133500,112781620,9640,9640,9640,9640,0
|
|
20230803,133400,112781620,9640,9640,9640,9640,1
|
|
20230803,133300,112771980,9610,9610,9610,9610,0
|
|
20230803,133200,112771980,9610,9610,9610,9610,0
|
|
20230803,133100,112771980,9610,9610,9610,9610,0
|
|
20230803,133000,112771980,9610,9610,9610,9610,0
|
|
20230803,132900,112771980,9610,9610,9610,9610,2
|
|
20230803,132800,112752760,9610,9610,9610,9610,0
|
|
20230803,132700,112752760,9610,9610,9610,9610,1
|
|
20230803,132600,112743150,9610,9610,9610,9610,52
|
|
20230803,132500,112243430,9660,9660,9660,9660,0
|
|
20230803,132400,112243430,9660,9660,9660,9660,0
|
|
20230803,132300,112243430,9660,9660,9660,9660,0
|
|
20230803,132200,112243430,9660,9660,9660,9660,0
|
|
20230803,132100,112243430,9660,9660,9660,9660,0
|
|
20230803,132000,112243430,9660,9660,9660,9660,0
|
|
20230803,131900,112243430,9660,9660,9660,9660,0
|
|
20230803,131800,112243430,9660,9660,9660,9660,0
|
|
20230803,131700,112243430,9660,9660,9660,9660,0
|
|
20230803,131600,112243430,9660,9660,9660,9660,0
|
|
20230803,131500,112243430,9660,9660,9660,9660,1
|
|
20230803,131400,112233770,9630,9630,9630,9630,4
|
|
20230803,131300,112195250,9660,9660,9660,9660,3
|
|
20230803,131200,112166270,9680,9680,9680,9680,0
|
|
20230803,131100,112166270,9680,9680,9680,9680,0
|
|
20230803,131000,112166270,9680,9680,9680,9680,0
|
|
20230803,130900,112166270,9680,9680,9680,9680,0
|
|
20230803,130800,112166270,9680,9680,9680,9680,0
|
|
20230803,130700,112166270,9680,9680,9680,9680,0
|
|
20230803,130600,112166270,9680,9680,9680,9680,4
|
|
20230803,130500,112127550,9680,9680,9680,9680,2
|
|
20230803,130400,112108190,9650,9650,9650,9650,0
|
|
20230803,130300,112108190,9650,9650,9650,9650,1
|
|
20230803,130200,112098540,9650,9650,9650,9650,0
|
|
20230803,130100,112098540,9650,9650,9650,9650,0
|
|
20230803,130000,112098540,9650,9650,9650,9650,1
|
|
20230803,125900,112088890,9690,9690,9690,9690,0
|
|
20230803,125800,112088890,9690,9690,9690,9690,0
|
|
20230803,125700,112088890,9690,9690,9690,9690,0
|
|
20230803,125600,112088890,9690,9690,9690,9690,0
|
|
20230803,125500,112088890,9690,9690,9690,9690,0
|
|
20230803,125400,112088890,9690,9690,9690,9690,0
|
|
20230803,125300,112088890,9690,9690,9690,9690,0
|
|
20230803,125200,112088890,9690,9690,9690,9690,0
|
|
20230803,125100,112088890,9690,9690,9690,9690,0
|
|
20230803,125000,112088890,9690,9680,9690,9680,5
|
|
20230803,124900,112040480,9610,9610,9610,9610,1
|
|
20230803,124800,112030870,9610,9630,9680,9610,199
|
|
20230803,124700,110118310,9610,9620,9620,9610,150
|
|
20230803,124600,108675940,9690,9690,9690,9690,4
|
|
20230803,124500,108637180,9700,9700,9700,9700,0
|
|
20230803,124400,108637180,9700,9700,9700,9700,0
|
|
20230803,124300,108637180,9700,9700,9700,9700,0
|
|
20230803,124200,108637180,9700,9700,9700,9700,0
|
|
20230803,124100,108637180,9700,9700,9700,9700,0
|
|
20230803,124000,108637180,9700,9700,9700,9700,0
|
|
20230803,123900,108637180,9700,9700,9700,9700,0
|
|
20230803,123800,108637180,9700,9700,9700,9700,0
|
|
20230803,123700,108637180,9700,9700,9700,9700,0
|
|
20230803,123600,108637180,9700,9700,9700,9700,0
|
|
20230803,123500,108637180,9700,9700,9700,9700,0
|
|
20230803,123400,108637180,9700,9700,9700,9700,0
|
|
20230803,123300,108637180,9700,9700,9700,9700,0
|
|
20230803,123200,108637180,9700,9700,9700,9700,0
|
|
20230803,123100,108637180,9700,9700,9700,9700,11
|
|
20230803,123000,108530480,9700,9700,9700,9700,0
|
|
20230803,122900,108530480,9700,9700,9700,9700,0
|
|
20230803,122800,108530480,9700,9700,9700,9700,0
|
|
20230803,122700,108530480,9700,9700,9700,9700,0
|
|
20230803,122600,108530480,9700,9700,9700,9700,1
|
|
20230803,122500,108520780,9610,9610,9610,9610,17
|
|
20230803,122400,108357410,9710,9710,9710,9710,0
|
|
20230803,122300,108357410,9710,9710,9710,9710,0
|
|
20230803,122200,108357410,9710,9710,9710,9710,0
|
|
20230803,122100,108357410,9710,9710,9710,9710,0
|
|
20230803,122000,108357410,9710,9710,9710,9710,1
|
|
20230803,121900,108347700,9700,9700,9700,9700,131
|
|
20230803,121800,107077000,9720,9720,9720,9720,0
|
|
20230803,121700,107077000,9720,9720,9720,9720,0
|
|
20230803,121600,107077000,9720,9720,9720,9720,0
|
|
20230803,121500,107077000,9720,9720,9720,9720,0
|
|
20230803,121400,107077000,9720,9720,9720,9720,0
|
|
20230803,121300,107077000,9720,9720,9720,9720,0
|
|
20230803,121200,107077000,9720,9720,9720,9720,0
|
|
20230803,121100,107077000,9720,9720,9720,9720,0
|
|
20230803,121000,107077000,9720,9720,9720,9720,0
|
|
20230803,120900,107077000,9720,9720,9720,9720,0
|
|
20230803,120800,107077000,9720,9720,9720,9720,0
|
|
20230803,120700,107077000,9720,9720,9720,9720,0
|
|
20230803,120600,107077000,9720,9720,9720,9720,0
|
|
20230803,120500,107077000,9720,9720,9720,9720,0
|
|
20230803,120400,107077000,9720,9720,9720,9720,0
|
|
20230803,120300,107077000,9720,9720,9720,9720,0
|
|
20230803,120200,107077000,9720,9720,9720,9720,1
|
|
20230803,120100,107067280,9660,9660,9660,9660,0
|
|
20230803,120000,107067280,9660,9700,9700,9660,119
|
|
20230803,115900,105913370,9700,9630,9700,9630,255
|
|
20230803,115800,103449910,9630,9610,9630,9600,8
|
|
20230803,115700,103373040,9600,9600,9600,9600,16
|
|
20230803,115600,103219440,9600,9600,9600,9600,0
|
|
20230803,115500,103219440,9600,9600,9600,9600,0
|
|
20230803,115400,103219440,9600,9600,9600,9600,0
|
|
20230803,115300,103219440,9600,9600,9600,9600,0
|
|
20230803,115200,103219440,9600,9600,9600,9600,4
|
|
20230803,115100,103181040,9590,9580,9600,9580,142
|
|
20230803,115000,101818470,9590,9590,9590,9590,0
|
|
20230803,114900,101818470,9590,9590,9590,9590,0
|
|
20230803,114800,101818470,9590,9590,9590,9590,0
|
|
20230803,114700,101818470,9590,9590,9590,9590,0
|
|
20230803,114600,101818470,9590,9590,9590,9590,0
|
|
20230803,114500,101818470,9590,9590,9590,9590,0
|
|
20230803,114400,101818470,9590,9590,9590,9590,1
|
|
20230803,114300,101808880,9520,9520,9520,9520,12
|
|
20230803,114200,101694640,9600,9510,9600,9510,2
|
|
20230803,114100,101675530,9510,9550,9550,9510,308
|
|
20230803,114000,98741290,9620,9620,9620,9620,0
|
|
20230803,113900,98741290,9620,9620,9620,9620,1
|
|
20230803,113800,98731670,9580,9580,9580,9580,11
|
|
20230803,113700,98626290,9620,9620,9620,9620,0
|
|
20230803,113600,98626290,9620,9620,9620,9620,0
|
|
20230803,113500,98626290,9620,9620,9620,9620,0
|
|
20230803,113400,98626290,9620,9620,9620,9620,1
|
|
20230803,113300,98616670,9590,9590,9590,9590,1
|
|
20230803,113200,98607080,9650,9600,9650,9600,5
|
|
20230803,113100,98558980,9650,9650,9650,9650,0
|
|
20230803,113000,98558980,9650,9650,9650,9650,0
|
|
20230803,112900,98558980,9650,9650,9650,9650,1
|
|
20230803,112800,98549330,9600,9600,9600,9600,1
|
|
20230803,112700,98539730,9730,9730,9730,9730,0
|
|
20230803,112600,98539730,9730,9730,9730,9730,0
|
|
20230803,112500,98539730,9730,9730,9730,9730,0
|
|
20230803,112400,98539730,9730,9730,9730,9730,0
|
|
20230803,112300,98539730,9730,9730,9730,9730,0
|
|
20230803,112200,98539730,9730,9650,9730,9520,501
|
|
20230803,112100,93749650,9650,9650,9650,9650,2
|
|
20230803,112000,93730350,9760,9760,9760,9760,0
|
|
20230803,111900,93730350,9760,9760,9760,9760,0
|
|
20230803,111800,93730350,9760,9760,9760,9760,0
|
|
20230803,111700,93730350,9760,9760,9760,9760,0
|
|
20230803,111600,93730350,9760,9760,9760,9760,0
|
|
20230803,111500,93730350,9760,9760,9760,9760,1
|
|
20230803,111400,93720590,9650,9730,9780,9650,161
|
|
20230803,111300,92161040,9740,9730,9740,9730,369
|
|
20230803,111200,88570540,9650,9650,9650,9650,0
|
|
20230803,111100,88570540,9650,9650,9650,9650,10
|
|
20230803,111000,88474040,9760,9760,9760,9760,0
|
|
20230803,110900,88474040,9760,9760,9760,9760,0
|
|
20230803,110800,88474040,9760,9760,9760,9760,0
|
|
20230803,110700,88474040,9760,9760,9760,9760,0
|
|
20230803,110600,88474040,9760,9760,9760,9760,0
|
|
20230803,110500,88474040,9760,9760,9760,9610,302
|
|
20230803,110400,85571520,9610,9610,9610,9610,1
|
|
20230803,110300,85561910,9610,9610,9610,9610,0
|
|
20230803,110200,85561910,9610,9610,9610,9610,141
|
|
20230803,110100,84206900,9760,9760,9760,9760,0
|
|
20230803,110000,84206900,9760,9600,9760,9600,70
|
|
20230803,105900,83534740,9600,9640,9640,9600,13
|
|
20230803,105800,83409540,9830,9830,9830,9830,0
|
|
20230803,105700,83409540,9830,9830,9830,9830,0
|
|
20230803,105600,83409540,9830,9830,9830,9830,1
|
|
20230803,105500,83399710,9730,9730,9730,9730,0
|
|
20230803,105400,83399710,9730,9730,9730,9730,0
|
|
20230803,105300,83399710,9730,9730,9730,9730,1
|
|
20230803,105200,83389980,9760,9840,9840,9760,122
|
|
20230803,105100,82199020,9760,9760,9760,9760,72
|
|
20230803,105000,81496300,9850,9850,9850,9850,0
|
|
20230803,104900,81496300,9850,9850,9850,9850,8
|
|
20230803,104800,81417500,9850,9840,9850,9840,133
|
|
20230803,104700,80107700,9850,9800,9850,9800,688
|
|
20230803,104600,73345470,9830,9830,9830,9830,0
|
|
20230803,104500,73345470,9830,9850,9850,9830,832
|
|
20230803,104400,65165650,9850,9810,9850,9810,299
|
|
20230803,104300,62225200,9810,9700,9820,9700,1696
|
|
20230803,104200,45679890,9700,9670,9700,9620,469
|
|
20230803,104100,41153930,9670,9640,9670,9640,100
|
|
20230803,104000,40187320,9640,9540,9640,9540,204
|
|
20230803,103900,38226860,9540,9580,9660,9540,327
|
|
20230803,103800,35080280,9420,9630,9640,9310,1415
|
|
20230803,103700,21788650,9630,9630,9630,9630,86
|
|
20230803,103600,20960470,9630,9630,9630,9630,0
|
|
20230803,103500,20960470,9630,9630,9630,9630,0
|
|
20230803,103400,20960470,9630,9630,9630,9630,0
|
|
20230803,103300,20960470,9630,9630,9630,9630,1
|
|
20230803,103200,20950840,9550,9550,9550,9550,1
|
|
20230803,103100,20941290,9640,9640,9640,9640,0
|
|
20230803,103000,20941290,9640,9640,9640,9640,5
|
|
20230803,102900,20893090,9640,9550,9640,9550,13
|
|
20230803,102800,20768770,9530,9530,9530,9530,10
|
|
20230803,102700,20673470,9540,9560,9560,9540,13
|
|
20230803,102600,20549230,9650,9650,9650,9650,1
|
|
20230803,102500,20539580,9540,9570,9570,9540,50
|
|
20230803,102400,20062250,9650,9650,9650,9650,0
|
|
20230803,102300,20062250,9650,9650,9650,9650,0
|
|
20230803,102200,20062250,9650,9650,9650,9650,1
|
|
20230803,102100,20052600,9660,9660,9660,9660,0
|
|
20230803,102000,20052600,9660,9660,9660,9660,0
|
|
20230803,101900,20052600,9660,9660,9660,9660,50
|
|
20230803,101800,19569600,9670,9670,9670,9670,0
|
|
20230803,101700,19569600,9670,9670,9670,9670,0
|
|
20230803,101600,19569600,9670,9670,9670,9670,0
|
|
20230803,101500,19569600,9670,9670,9670,9670,0
|
|
20230803,101400,19569600,9670,9670,9670,9670,0
|
|
20230803,101300,19569600,9670,9670,9670,9670,1
|
|
20230803,101200,19559930,9570,9570,9570,9570,0
|
|
20230803,101100,19559930,9570,9720,9720,9570,3
|
|
20230803,101000,19530920,9740,9630,9740,9630,519
|
|
20230803,100900,14488950,9630,9630,9630,9630,10
|
|
20230803,100800,14392650,9630,9630,9630,9630,0
|
|
20230803,100700,14392650,9630,9630,9630,9630,9
|
|
20230803,100600,14305980,9630,9630,9630,9630,0
|
|
20230803,100500,14305980,9630,9630,9630,9630,0
|
|
20230803,100400,14305980,9630,9630,9630,9630,0
|
|
20230803,100300,14305980,9630,9630,9630,9630,0
|
|
20230803,100200,14305980,9630,9550,9630,9550,6
|
|
20230803,100100,14248380,9540,9540,9540,9540,2
|
|
20230803,100000,14229300,9610,9610,9610,9610,0
|
|
20230803,095900,14229300,9610,9610,9610,9610,0
|
|
20230803,095800,14229300,9610,9610,9610,9610,1
|
|
20230803,095700,14219690,9550,9550,9550,9550,1
|
|
20230803,095600,14210140,9610,9610,9610,9610,0
|
|
20230803,095500,14210140,9610,9610,9610,9610,0
|
|
20230803,095400,14210140,9610,9620,9620,9610,28
|
|
20230803,095300,13940980,9620,9620,9620,9620,0
|
|
20230803,095200,13940980,9620,9620,9620,9620,15
|
|
20230803,095100,13796680,9620,9620,9620,9620,1
|
|
20230803,095000,13787060,9550,9550,9550,9550,0
|
|
20230803,094900,13787060,9550,9550,9550,9550,0
|
|
20230803,094800,13787060,9550,9550,9550,9550,1
|
|
20230803,094700,13777510,9630,9630,9630,9630,0
|
|
20230803,094600,13777510,9630,9630,9630,9630,0
|
|
20230803,094500,13777510,9630,9630,9630,9630,0
|
|
20230803,094400,13777510,9630,9570,9630,9570,30
|
|
20230803,094300,13489780,9610,9610,9610,9610,0
|
|
20230803,094200,13489780,9610,9580,9610,9560,52
|
|
20230803,094100,12991960,9620,9570,9620,9570,101
|
|
20230803,094000,12025340,9570,9620,9620,9570,2
|
|
20230803,093900,12006150,9620,9620,9620,9620,0
|
|
20230803,093800,12006150,9620,9620,9620,9620,0
|
|
20230803,093700,12006150,9620,9620,9620,9620,0
|
|
20230803,093600,12006150,9620,9620,9620,9620,0
|
|
20230803,093500,12006150,9620,9560,9620,9560,115
|
|
20230803,093400,10905920,9560,9560,9560,9560,0
|
|
20230803,093300,10905920,9560,9560,9560,9560,0
|
|
20230803,093200,10905920,9560,9560,9560,9560,0
|
|
20230803,093100,10905920,9560,9480,9560,9480,2
|
|
20230803,093000,10886880,9480,9480,9480,9480,28
|
|
20230803,092900,10621440,9560,9560,9560,9560,1
|
|
20230803,092800,10611880,9560,9560,9560,9560,0
|
|
20230803,092700,10611880,9560,9560,9560,9560,1
|
|
20230803,092600,10602320,9470,9470,9470,9470,200
|
|
20230803,092500,8708320,9570,9570,9570,9570,0
|
|
20230803,092400,8708320,9570,9570,9570,9570,0
|
|
20230803,092300,8708320,9570,9570,9570,9570,0
|
|
20230803,092200,8708320,9570,9570,9570,9570,0
|
|
20230803,092100,8708320,9570,9570,9570,9570,0
|
|
20230803,092000,8708320,9570,9440,9570,9440,72
|
|
20230803,091900,8026790,9530,9530,9530,9530,0
|
|
20230803,091800,8026790,9530,9530,9530,9530,0
|
|
20230803,091700,8026790,9530,9530,9530,9530,0
|
|
20230803,091600,8026790,9530,9530,9530,9530,0
|
|
20230803,091500,8026790,9530,9530,9530,9530,0
|
|
20230803,091400,8026790,9530,9530,9530,9530,0
|
|
20230803,091300,8026790,9530,9530,9530,9530,0
|
|
20230803,091200,8026790,9530,9460,9530,9460,19
|
|
20230803,091100,7846550,9460,9420,9460,9310,101
|
|
20230803,091000,6903500,9570,9570,9570,9570,0
|
|
20230803,090900,6903500,9570,9570,9570,9570,0
|
|
20230803,090800,6903500,9570,9570,9570,9570,0
|
|
20230803,090700,6903500,9570,9570,9570,9570,0
|
|
20230803,090600,6903500,9570,9570,9570,9570,0
|
|
20230803,090500,6903500,9570,9570,9570,9570,0
|
|
20230803,090400,6903500,9570,9400,9570,9400,10
|
|
20230803,090300,6809330,9630,9630,9630,9630,1
|
|
20230803,090200,6799700,9620,9670,9670,9370,3
|
|
20230803,090100,6771040,9450,9570,9690,9450,614
|
|
20230803,090000,843770,9770,9570,9770,9570,88
|