660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,195700,113744910,5610,5610,5610,5610,766
|
|
20230824,195600,113744910,5610,5610,5610,5610,0
|
|
20230824,195500,113744910,5610,5610,5610,5610,0
|
|
20230824,195400,113744910,5610,5610,5610,5610,0
|
|
20230824,195300,113744910,5610,5610,5610,5610,0
|
|
20230824,195200,113744910,5610,5610,5610,5610,0
|
|
20230824,195100,113744910,5610,5610,5610,5610,0
|
|
20230824,195000,113744910,5610,5610,5610,5610,0
|
|
20230824,194900,113744910,5610,5610,5610,5610,0
|
|
20230824,194800,113744910,5610,5610,5610,5610,0
|
|
20230824,194700,113744910,5610,5610,5610,5610,0
|
|
20230824,194600,113744910,5610,5610,5610,5610,0
|
|
20230824,194500,113744910,5610,5610,5610,5610,0
|
|
20230824,194400,113744910,5610,5610,5610,5610,0
|
|
20230824,194300,113744910,5610,5610,5610,5610,0
|
|
20230824,194200,113744910,5610,5610,5610,5610,0
|
|
20230824,194100,113744910,5610,5610,5610,5610,0
|
|
20230824,194000,113744910,5610,5610,5610,5610,0
|
|
20230824,193900,113744910,5610,5610,5610,5610,0
|
|
20230824,193800,113744910,5610,5610,5610,5610,0
|
|
20230824,193700,113744910,5610,5610,5610,5610,0
|
|
20230824,193600,113744910,5610,5610,5610,5610,0
|
|
20230824,193500,113744910,5610,5610,5610,5610,0
|
|
20230824,193400,113744910,5610,5610,5610,5610,0
|
|
20230824,193300,113744910,5610,5610,5610,5610,0
|
|
20230824,193200,113744910,5610,5610,5610,5610,0
|
|
20230824,193100,113744910,5610,5610,5610,5610,0
|
|
20230824,193000,113744910,5610,5610,5610,5610,0
|
|
20230824,192900,113744910,5610,5610,5610,5610,0
|
|
20230824,192800,113744910,5610,5610,5610,5610,0
|
|
20230824,192700,113744910,5610,5610,5610,5610,766
|
|
20230824,192600,113744910,5610,5610,5610,5610,0
|
|
20230824,192500,113744910,5610,5610,5610,5610,0
|
|
20230824,192400,113744910,5610,5610,5610,5610,0
|
|
20230824,192300,113744910,5610,5610,5610,5610,0
|
|
20230824,192200,113744910,5610,5610,5610,5610,0
|
|
20230824,192100,113744910,5610,5610,5610,5610,0
|
|
20230824,192000,113744910,5610,5610,5610,5610,0
|
|
20230824,191900,113744910,5610,5610,5610,5610,0
|
|
20230824,191800,113744910,5610,5610,5610,5610,0
|
|
20230824,191700,113744910,5610,5610,5610,5610,0
|
|
20230824,191600,113744910,5610,5610,5610,5610,0
|
|
20230824,191500,113744910,5610,5610,5610,5610,0
|
|
20230824,191400,113744910,5610,5610,5610,5610,0
|
|
20230824,191300,113744910,5610,5610,5610,5610,0
|
|
20230824,191200,113744910,5610,5610,5610,5610,0
|
|
20230824,191100,113744910,5610,5610,5610,5610,0
|
|
20230824,191000,113744910,5610,5610,5610,5610,0
|
|
20230824,190900,113744910,5610,5610,5610,5610,0
|
|
20230824,190800,113744910,5610,5610,5610,5610,0
|
|
20230824,190700,113744910,5610,5610,5610,5610,0
|
|
20230824,190600,113744910,5610,5610,5610,5610,0
|
|
20230824,190500,113744910,5610,5610,5610,5610,0
|
|
20230824,190400,113744910,5610,5610,5610,5610,0
|
|
20230824,190300,113744910,5610,5610,5610,5610,0
|
|
20230824,190200,113744910,5610,5610,5610,5610,0
|
|
20230824,190100,113744910,5610,5610,5610,5610,0
|
|
20230824,190000,113744910,5610,5610,5610,5610,0
|
|
20230824,185900,113744910,5610,5610,5610,5610,0
|
|
20230824,185800,113744910,5610,5610,5610,5610,0
|
|
20230824,185700,113744910,5610,5610,5610,5610,766
|
|
20230824,185600,113744910,5610,5610,5610,5610,0
|
|
20230824,185500,113744910,5610,5610,5610,5610,0
|
|
20230824,185400,113744910,5610,5610,5610,5610,0
|
|
20230824,185300,113744910,5610,5610,5610,5610,0
|
|
20230824,185200,113744910,5610,5610,5610,5610,0
|
|
20230824,185100,113744910,5610,5610,5610,5610,0
|
|
20230824,185000,113744910,5610,5610,5610,5610,0
|
|
20230824,184900,113744910,5610,5610,5610,5610,0
|
|
20230824,184800,113744910,5610,5610,5610,5610,0
|
|
20230824,184700,113744910,5610,5610,5610,5610,0
|
|
20230824,184600,113744910,5610,5610,5610,5610,0
|
|
20230824,184500,113744910,5610,5610,5610,5610,0
|
|
20230824,184400,113744910,5610,5610,5610,5610,0
|
|
20230824,184300,113744910,5610,5610,5610,5610,0
|
|
20230824,184200,113744910,5610,5610,5610,5610,0
|
|
20230824,184100,113744910,5610,5610,5610,5610,0
|
|
20230824,184000,113744910,5610,5610,5610,5610,0
|
|
20230824,183900,113744910,5610,5610,5610,5610,0
|
|
20230824,183800,113744910,5610,5610,5610,5610,0
|
|
20230824,183700,113744910,5610,5610,5610,5610,0
|
|
20230824,183600,113744910,5610,5610,5610,5610,0
|
|
20230824,183500,113744910,5610,5610,5610,5610,0
|
|
20230824,183400,113744910,5610,5610,5610,5610,0
|
|
20230824,183300,113744910,5610,5610,5610,5610,0
|
|
20230824,183200,113744910,5610,5610,5610,5610,0
|
|
20230824,183100,113744910,5610,5610,5610,5610,0
|
|
20230824,183000,113744910,5610,5610,5610,5610,0
|
|
20230824,182900,113744910,5610,5610,5610,5610,0
|
|
20230824,182800,113744910,5610,5610,5610,5610,0
|
|
20230824,182700,113744910,5610,5610,5610,5610,766
|
|
20230824,182600,113744910,5610,5610,5610,5610,0
|
|
20230824,182500,113744910,5610,5610,5610,5610,0
|
|
20230824,182400,113744910,5610,5610,5610,5610,0
|
|
20230824,182300,113744910,5610,5610,5610,5610,0
|
|
20230824,182200,113744910,5610,5610,5610,5610,0
|
|
20230824,182100,113744910,5610,5610,5610,5610,0
|
|
20230824,182000,113744910,5610,5610,5610,5610,0
|
|
20230824,181900,113744910,5610,5610,5610,5610,0
|
|
20230824,181800,113744910,5610,5610,5610,5610,0
|
|
20230824,181700,113744910,5610,5610,5610,5610,0
|
|
20230824,181600,113744910,5610,5610,5610,5610,0
|
|
20230824,181500,113744910,5610,5610,5610,5610,0
|
|
20230824,181400,113744910,5610,5610,5610,5610,0
|
|
20230824,181300,113744910,5610,5610,5610,5610,0
|
|
20230824,181200,113744910,5610,5610,5610,5610,0
|
|
20230824,181100,113744910,5610,5610,5610,5610,0
|
|
20230824,181000,113744910,5610,5610,5610,5610,0
|
|
20230824,180900,113744910,5610,5610,5610,5610,0
|
|
20230824,180800,113744910,5610,5610,5610,5610,0
|
|
20230824,180700,113744910,5610,5610,5610,5610,0
|
|
20230824,180600,113744910,5610,5610,5610,5610,0
|
|
20230824,180500,113744910,5610,5610,5610,5610,0
|
|
20230824,180400,113744910,5610,5610,5610,5610,0
|
|
20230824,180300,113744910,5610,5610,5610,5610,0
|
|
20230824,180200,113744910,5610,5610,5610,5610,0
|
|
20230824,180100,113744910,5610,5610,5610,5610,0
|
|
20230824,180000,113744910,5610,5610,5610,5610,0
|
|
20230824,175900,113744910,5610,5610,5610,5610,0
|
|
20230824,175800,113744910,5610,5610,5610,5610,0
|
|
20230824,175700,113744910,5610,5610,5610,5610,766
|
|
20230824,175600,113744910,5610,5610,5610,5610,0
|
|
20230824,175500,113744910,5610,5610,5610,5610,0
|
|
20230824,175400,113744910,5610,5610,5610,5610,0
|
|
20230824,175300,113744910,5610,5610,5610,5610,0
|
|
20230824,175200,113744910,5610,5610,5610,5610,0
|
|
20230824,175100,113744910,5610,5610,5610,5610,0
|
|
20230824,175000,113744910,5610,5610,5610,5610,0
|
|
20230824,174900,113744910,5610,5610,5610,5610,0
|
|
20230824,174800,113744910,5610,5610,5610,5610,0
|
|
20230824,174700,113744910,5610,5610,5610,5610,0
|
|
20230824,174600,113744910,5610,5610,5610,5610,0
|
|
20230824,174500,113744910,5610,5610,5610,5610,0
|
|
20230824,174400,113744910,5610,5610,5610,5610,0
|
|
20230824,174300,113744910,5610,5610,5610,5610,0
|
|
20230824,174200,113744910,5610,5610,5610,5610,0
|
|
20230824,174100,113744910,5610,5610,5610,5610,0
|
|
20230824,174000,113744910,5610,5610,5610,5610,0
|
|
20230824,173900,113744910,5610,5610,5610,5610,0
|
|
20230824,173800,113744910,5610,5610,5610,5610,0
|
|
20230824,173700,113744910,5610,5610,5610,5610,0
|
|
20230824,173600,113744910,5610,5610,5610,5610,0
|
|
20230824,173500,113744910,5610,5610,5610,5610,0
|
|
20230824,173400,113744910,5610,5610,5610,5610,0
|
|
20230824,173300,113744910,5610,5610,5610,5610,0
|
|
20230824,173200,113744910,5610,5610,5610,5610,0
|
|
20230824,173100,113744910,5610,5610,5610,5610,0
|
|
20230824,173000,113744910,5610,5610,5610,5610,0
|
|
20230824,172900,113744910,5610,5610,5610,5610,0
|
|
20230824,172800,113744910,5610,5610,5610,5610,0
|
|
20230824,172700,113744910,5610,5610,5610,5610,766
|
|
20230824,172600,113744910,5610,5610,5610,5610,0
|
|
20230824,172500,113744910,5610,5610,5610,5610,0
|
|
20230824,172400,113744910,5610,5610,5610,5610,0
|
|
20230824,172300,113744910,5610,5610,5610,5610,0
|
|
20230824,172200,113744910,5610,5610,5610,5610,0
|
|
20230824,172100,113744910,5610,5610,5610,5610,0
|
|
20230824,172000,113744910,5610,5610,5610,5610,0
|
|
20230824,171900,113744910,5610,5610,5610,5610,0
|
|
20230824,171800,113744910,5610,5610,5610,5610,0
|
|
20230824,171700,113744910,5610,5610,5610,5610,0
|
|
20230824,171600,113744910,5610,5610,5610,5610,0
|
|
20230824,171500,113744910,5610,5610,5610,5610,0
|
|
20230824,171400,113744910,5610,5610,5610,5610,0
|
|
20230824,171300,113744910,5610,5610,5610,5610,0
|
|
20230824,171200,113744910,5610,5610,5610,5610,0
|
|
20230824,171100,113744910,5610,5610,5610,5610,0
|
|
20230824,171000,113744910,5610,5610,5610,5610,0
|
|
20230824,170900,113744910,5610,5610,5610,5610,0
|
|
20230824,170800,113744910,5610,5610,5610,5610,0
|
|
20230824,170700,113744910,5610,5610,5610,5610,0
|
|
20230824,170600,113744910,5610,5610,5610,5610,0
|
|
20230824,170500,113744910,5610,5610,5610,5610,0
|
|
20230824,170400,113744910,5610,5610,5610,5610,0
|
|
20230824,170300,113744910,5610,5610,5610,5610,0
|
|
20230824,170200,113744910,5610,5610,5610,5610,0
|
|
20230824,170100,113744910,5610,5610,5610,5610,0
|
|
20230824,170000,113744910,5610,5610,5610,5610,0
|
|
20230824,165900,113744910,5610,5610,5610,5610,0
|
|
20230824,165800,113744910,5610,5610,5610,5610,0
|
|
20230824,165700,113744910,5610,5610,5610,5610,766
|
|
20230824,165600,113744910,5610,5610,5610,5610,0
|
|
20230824,165500,113744910,5610,5610,5610,5610,0
|
|
20230824,165400,113744910,5610,5610,5610,5610,0
|
|
20230824,165300,113744910,5610,5610,5610,5610,0
|
|
20230824,165200,113744910,5610,5610,5610,5610,0
|
|
20230824,165100,113744910,5610,5610,5610,5610,0
|
|
20230824,165000,113744910,5610,5610,5610,5610,0
|
|
20230824,164900,113744910,5610,5610,5610,5610,0
|
|
20230824,164800,113744910,5610,5610,5610,5610,0
|
|
20230824,164700,113744910,5610,5610,5610,5610,0
|
|
20230824,164600,113744910,5610,5610,5610,5610,0
|
|
20230824,164500,113744910,5610,5610,5610,5610,0
|
|
20230824,164400,113744910,5610,5610,5610,5610,0
|
|
20230824,164300,113744910,5610,5610,5610,5610,0
|
|
20230824,164200,113744910,5610,5610,5610,5610,0
|
|
20230824,164100,113744910,5610,5610,5610,5610,0
|
|
20230824,164000,113744910,5610,5610,5610,5610,0
|
|
20230824,163900,113744910,5610,5610,5610,5610,0
|
|
20230824,163800,113744910,5610,5610,5610,5610,0
|
|
20230824,163700,113744910,5610,5610,5610,5610,0
|
|
20230824,163600,113744910,5610,5610,5610,5610,0
|
|
20230824,163500,113744910,5610,5610,5610,5610,0
|
|
20230824,163400,113744910,5610,5610,5610,5610,0
|
|
20230824,163300,113744910,5610,5610,5610,5610,0
|
|
20230824,163200,113744910,5610,5610,5610,5610,0
|
|
20230824,163100,113744910,5610,5610,5610,5610,0
|
|
20230824,163000,113744910,5610,5610,5610,5610,0
|
|
20230824,162900,113744910,5610,5610,5610,5610,0
|
|
20230824,162800,113744910,5610,5610,5610,5610,0
|
|
20230824,162700,113744910,5610,5610,5610,5610,766
|
|
20230824,162600,113744910,5610,5610,5610,5610,0
|
|
20230824,162500,113744910,5610,5610,5610,5610,0
|
|
20230824,162400,113744910,5610,5610,5610,5610,0
|
|
20230824,162300,113744910,5610,5610,5610,5610,0
|
|
20230824,162200,113744910,5610,5610,5610,5610,0
|
|
20230824,162100,113744910,5610,5610,5610,5610,0
|
|
20230824,162000,113744910,5610,5610,5610,5610,0
|
|
20230824,161900,113744910,5610,5610,5610,5610,0
|
|
20230824,161800,113744910,5610,5610,5610,5610,0
|
|
20230824,161700,113744910,5610,5610,5610,5610,0
|
|
20230824,161600,113744910,5610,5610,5610,5610,0
|
|
20230824,161500,113744910,5610,5610,5610,5610,0
|
|
20230824,161400,113744910,5610,5610,5610,5610,0
|
|
20230824,161300,113744910,5610,5610,5610,5610,0
|
|
20230824,161200,113744910,5610,5610,5610,5610,0
|
|
20230824,161100,113744910,5610,5610,5610,5610,0
|
|
20230824,161000,113744910,5610,5610,5610,5610,0
|
|
20230824,160900,113744910,5610,5610,5610,5610,0
|
|
20230824,160800,113744910,5610,5610,5610,5610,0
|
|
20230824,160700,113744910,5610,5610,5610,5610,0
|
|
20230824,160600,113744910,5610,5610,5610,5610,0
|
|
20230824,160500,113744910,5610,5610,5610,5610,0
|
|
20230824,160400,113744910,5610,5610,5610,5610,0
|
|
20230824,160300,113744910,5610,5610,5610,5610,0
|
|
20230824,160200,113744910,5610,5610,5610,5610,0
|
|
20230824,160100,113744910,5610,5610,5610,5610,0
|
|
20230824,160000,113744910,5610,5610,5610,5610,0
|
|
20230824,155900,113744910,5610,5610,5610,5610,0
|
|
20230824,155800,113744910,5610,5610,5610,5610,0
|
|
20230824,155700,113744910,5610,5610,5610,5610,766
|
|
20230824,155600,113744910,5610,5610,5610,5610,0
|
|
20230824,155500,113744910,5610,5610,5610,5610,0
|
|
20230824,155400,113744910,5610,5610,5610,5610,0
|
|
20230824,155300,113744910,5610,5610,5610,5610,0
|
|
20230824,155200,113744910,5610,5610,5610,5610,0
|
|
20230824,155100,113744910,5610,5610,5610,5610,0
|
|
20230824,155000,113744910,5610,5610,5610,5610,0
|
|
20230824,154900,113744910,5610,5610,5610,5610,0
|
|
20230824,154800,113744910,5610,5610,5610,5610,0
|
|
20230824,154700,113744910,5610,5610,5610,5610,0
|
|
20230824,154600,113744910,5610,5610,5610,5610,0
|
|
20230824,154500,113744910,5610,5610,5610,5610,0
|
|
20230824,154400,113744910,5610,5610,5610,5610,0
|
|
20230824,154300,113744910,5610,5610,5610,5610,0
|
|
20230824,154200,113744910,5610,5610,5610,5610,0
|
|
20230824,154100,113744910,5610,5610,5610,5610,0
|
|
20230824,154000,113744910,5610,5610,5610,5610,0
|
|
20230824,153900,113744910,5610,5610,5610,5610,0
|
|
20230824,153800,113744910,5610,5610,5610,5610,0
|
|
20230824,153700,113744910,5610,5610,5610,5610,0
|
|
20230824,153600,113744910,5610,5610,5610,5610,0
|
|
20230824,153500,113744910,5610,5610,5610,5610,0
|
|
20230824,153400,113744910,5610,5610,5610,5610,0
|
|
20230824,153300,113744910,5610,5610,5610,5610,0
|
|
20230824,153200,113744910,5610,5610,5610,5610,0
|
|
20230824,153100,113744910,5610,5610,5610,5610,0
|
|
20230824,153000,113744910,5610,5610,5610,5610,766
|
|
20230824,152900,109447650,5630,5630,5630,5630,0
|
|
20230824,152800,109447650,5630,5630,5630,5630,0
|
|
20230824,152700,109447650,5630,5630,5630,5630,0
|
|
20230824,152600,109447650,5630,5630,5630,5630,0
|
|
20230824,152500,109447650,5630,5630,5630,5630,0
|
|
20230824,152400,109447650,5630,5630,5630,5630,0
|
|
20230824,152300,109447650,5630,5630,5630,5630,0
|
|
20230824,152200,109447650,5630,5630,5630,5630,0
|
|
20230824,152100,109447650,5630,5630,5630,5630,0
|
|
20230824,152000,109447650,5630,5630,5630,5630,0
|
|
20230824,151900,109447650,5630,5630,5630,5630,0
|
|
20230824,151800,109447650,5630,5620,5630,5620,41
|
|
20230824,151700,109216830,5630,5630,5630,5630,2
|
|
20230824,151600,109205570,5630,5620,5630,5620,55
|
|
20230824,151500,108895930,5630,5630,5630,5630,10
|
|
20230824,151400,108839630,5630,5650,5650,5630,4432
|
|
20230824,151300,83868140,5640,5690,5690,5640,6438
|
|
20230824,151200,47508670,5690,5690,5690,5690,0
|
|
20230824,151100,47508670,5690,5690,5690,5690,1
|
|
20230824,151000,47502980,5710,5700,5710,5700,27
|
|
20230824,150900,47348870,5690,5690,5690,5690,1
|
|
20230824,150800,47343180,5700,5700,5700,5700,0
|
|
20230824,150700,47343180,5700,5700,5700,5700,0
|
|
20230824,150600,47343180,5700,5700,5700,5700,1
|
|
20230824,150500,47337480,5710,5710,5710,5710,0
|
|
20230824,150400,47337480,5710,5680,5710,5680,22
|
|
20230824,150300,47212320,5680,5680,5680,5680,0
|
|
20230824,150200,47212320,5680,5680,5700,5680,5
|
|
20230824,150100,47183890,5680,5680,5680,5680,0
|
|
20230824,150000,47183890,5680,5680,5680,5680,0
|
|
20230824,145900,47183890,5680,5680,5680,5680,1
|
|
20230824,145800,47178210,5680,5680,5680,5680,0
|
|
20230824,145700,47178210,5680,5680,5680,5680,1
|
|
20230824,145600,47172530,5690,5690,5690,5690,0
|
|
20230824,145500,47172530,5690,5690,5690,5690,1
|
|
20230824,145400,47166840,5710,5700,5710,5700,53
|
|
20230824,145300,46864370,5680,5680,5680,5680,0
|
|
20230824,145200,46864370,5680,5680,5680,5680,2
|
|
20230824,145100,46853010,5680,5680,5680,5680,0
|
|
20230824,145000,46853010,5680,5680,5680,5680,1
|
|
20230824,144900,46847330,5680,5680,5680,5680,0
|
|
20230824,144800,46847330,5680,5680,5680,5680,0
|
|
20230824,144700,46847330,5680,5680,5680,5680,54
|
|
20230824,144600,46540610,5680,5680,5680,5680,0
|
|
20230824,144500,46540610,5680,5680,5680,5680,1
|
|
20230824,144400,46534930,5670,5670,5670,5670,0
|
|
20230824,144300,46534930,5670,5680,5680,5670,19
|
|
20230824,144200,46427020,5690,5690,5690,5690,0
|
|
20230824,144100,46427020,5690,5690,5690,5690,0
|
|
20230824,144000,46427020,5690,5690,5690,5690,1
|
|
20230824,143900,46421330,5700,5670,5700,5670,6
|
|
20230824,143800,46387280,5670,5680,5680,5670,1182
|
|
20230824,143700,39682760,5680,5680,5680,5680,0
|
|
20230824,143600,39682760,5680,5680,5680,5680,1
|
|
20230824,143500,39677080,5680,5680,5680,5680,0
|
|
20230824,143400,39677080,5680,5680,5680,5680,0
|
|
20230824,143300,39677080,5680,5680,5680,5680,2
|
|
20230824,143200,39665720,5700,5700,5700,5700,3
|
|
20230824,143100,39648620,5700,5700,5700,5700,1
|
|
20230824,143000,39642920,5710,5710,5710,5710,1
|
|
20230824,142900,39637210,5700,5700,5700,5700,1
|
|
20230824,142800,39631510,5700,5700,5700,5700,9
|
|
20230824,142700,39580210,5690,5690,5690,5690,0
|
|
20230824,142600,39580210,5690,5690,5690,5690,1
|
|
20230824,142500,39574520,5700,5680,5700,5680,26
|
|
20230824,142400,39426670,5680,5680,5680,5680,2
|
|
20230824,142300,39415310,5690,5690,5690,5690,3
|
|
20230824,142200,39398240,5680,5680,5680,5680,87
|
|
20230824,142100,38904080,5680,5680,5680,5680,1
|
|
20230824,142000,38898400,5680,5680,5680,5680,0
|
|
20230824,141900,38898400,5680,5680,5680,5680,1
|
|
20230824,141800,38892720,5680,5680,5680,5680,0
|
|
20230824,141700,38892720,5680,5680,5680,5680,1
|
|
20230824,141600,38887040,5670,5670,5670,5670,0
|
|
20230824,141500,38887040,5670,5670,5670,5670,0
|
|
20230824,141400,38887040,5670,5670,5670,5670,2
|
|
20230824,141300,38875700,5670,5670,5670,5670,0
|
|
20230824,141200,38875700,5670,5680,5680,5670,925
|
|
20230824,141100,33621710,5670,5670,5670,5670,0
|
|
20230824,141000,33621710,5670,5670,5670,5670,1
|
|
20230824,140900,33616040,5670,5670,5670,5670,0
|
|
20230824,140800,33616040,5670,5670,5670,5670,0
|
|
20230824,140700,33616040,5670,5670,5670,5670,1
|
|
20230824,140600,33610370,5670,5670,5670,5670,0
|
|
20230824,140500,33610370,5670,5670,5670,5670,2
|
|
20230824,140400,33599030,5670,5670,5670,5670,0
|
|
20230824,140300,33599030,5670,5670,5670,5670,1
|
|
20230824,140200,33593360,5670,5670,5670,5670,0
|
|
20230824,140100,33593360,5670,5670,5670,5670,0
|
|
20230824,140000,33593360,5670,5670,5670,5670,1
|
|
20230824,135900,33587690,5670,5670,5670,5670,0
|
|
20230824,135800,33587690,5670,5680,5680,5670,15
|
|
20230824,135700,33502500,5670,5670,5670,5670,0
|
|
20230824,135600,33502500,5670,5670,5670,5670,51
|
|
20230824,135500,33213330,5670,5670,5670,5670,1
|
|
20230824,135400,33207660,5670,5670,5670,5670,20
|
|
20230824,135300,33094260,5670,5670,5670,5670,1
|
|
20230824,135200,33088590,5680,5680,5680,5680,79
|
|
20230824,135100,32639870,5670,5680,5680,5670,6
|
|
20230824,135000,32605800,5670,5670,5670,5670,0
|
|
20230824,134900,32605800,5670,5670,5670,5670,16
|
|
20230824,134800,32515080,5670,5670,5670,5670,20
|
|
20230824,134700,32401680,5670,5670,5670,5670,538
|
|
20230824,134600,29351220,5670,5670,5670,5670,2
|
|
20230824,134500,29339880,5670,5670,5670,5670,0
|
|
20230824,134400,29339880,5670,5670,5670,5670,1
|
|
20230824,134300,29334210,5670,5670,5670,5670,0
|
|
20230824,134200,29334210,5670,5670,5670,5670,0
|
|
20230824,134100,29334210,5670,5670,5670,5670,1
|
|
20230824,134000,29328540,5670,5670,5670,5670,0
|
|
20230824,133900,29328540,5670,5670,5670,5670,1
|
|
20230824,133800,29322870,5670,5670,5670,5670,0
|
|
20230824,133700,29322870,5670,5670,5670,5670,1
|
|
20230824,133600,29317200,5670,5670,5670,5670,1
|
|
20230824,133500,29311530,5670,5670,5670,5670,0
|
|
20230824,133400,29311530,5670,5670,5670,5670,33
|
|
20230824,133300,29124420,5670,5670,5670,5670,0
|
|
20230824,133200,29124420,5670,5670,5670,5670,1
|
|
20230824,133100,29118750,5670,5670,5670,5670,0
|
|
20230824,133000,29118750,5670,5670,5670,5670,1
|
|
20230824,132900,29113080,5680,5680,5680,5680,14
|
|
20230824,132800,29033560,5670,5670,5670,5670,0
|
|
20230824,132700,29033560,5670,5670,5670,5670,2
|
|
20230824,132600,29022220,5670,5670,5670,5670,0
|
|
20230824,132500,29022220,5670,5670,5670,5670,1
|
|
20230824,132400,29016550,5670,5670,5670,5670,0
|
|
20230824,132300,29016550,5670,5670,5670,5670,0
|
|
20230824,132200,29016550,5670,5670,5670,5670,1
|
|
20230824,132100,29010880,5670,5670,5670,5670,0
|
|
20230824,132000,29010880,5670,5670,5670,5670,9
|
|
20230824,131900,28959850,5670,5670,5670,5670,0
|
|
20230824,131800,28959850,5670,5670,5670,5670,1
|
|
20230824,131700,28954180,5670,5680,5680,5670,5
|
|
20230824,131600,28925790,5680,5680,5680,5670,182
|
|
20230824,131500,27893530,5670,5670,5670,5670,1
|
|
20230824,131400,27887860,5670,5670,5670,5670,0
|
|
20230824,131300,27887860,5670,5670,5670,5670,1
|
|
20230824,131200,27882190,5680,5680,5680,5680,0
|
|
20230824,131100,27882190,5680,5670,5680,5670,3
|
|
20230824,131000,27865160,5670,5670,5670,5670,0
|
|
20230824,130900,27865160,5670,5670,5670,5670,0
|
|
20230824,130800,27865160,5670,5680,5680,5670,2
|
|
20230824,130700,27853810,5690,5690,5690,5690,0
|
|
20230824,130600,27853810,5690,5690,5690,5690,1
|
|
20230824,130500,27848120,5700,5700,5700,5700,1
|
|
20230824,130400,27842420,5670,5670,5670,5670,4
|
|
20230824,130300,27819740,5670,5670,5670,5670,0
|
|
20230824,130200,27819740,5670,5670,5670,5670,15
|
|
20230824,130100,27734690,5670,5670,5670,5670,1
|
|
20230824,130000,27729020,5670,5670,5670,5670,0
|
|
20230824,125900,27729020,5670,5670,5670,5670,1
|
|
20230824,125800,27723350,5680,5680,5680,5680,1
|
|
20230824,125700,27717670,5680,5680,5680,5680,1
|
|
20230824,125600,27711990,5680,5680,5680,5680,0
|
|
20230824,125500,27711990,5680,5680,5680,5680,0
|
|
20230824,125400,27711990,5680,5680,5680,5680,1
|
|
20230824,125300,27706310,5680,5680,5680,5680,0
|
|
20230824,125200,27706310,5680,5680,5680,5680,1
|
|
20230824,125100,27700630,5680,5680,5680,5680,0
|
|
20230824,125000,27700630,5680,5680,5680,5680,0
|
|
20230824,124900,27700630,5680,5680,5680,5680,2
|
|
20230824,124800,27689270,5690,5690,5690,5690,0
|
|
20230824,124700,27689270,5690,5690,5690,5690,1
|
|
20230824,124600,27683580,5700,5700,5700,5700,0
|
|
20230824,124500,27683580,5700,5680,5700,5680,4
|
|
20230824,124400,27660840,5690,5690,5690,5690,0
|
|
20230824,124300,27660840,5690,5690,5690,5690,0
|
|
20230824,124200,27660840,5690,5690,5690,5690,1
|
|
20230824,124100,27655150,5700,5700,5700,5700,0
|
|
20230824,124000,27655150,5700,5680,5700,5670,308
|
|
20230824,123900,25908600,5680,5680,5680,5680,1
|
|
20230824,123800,25902920,5680,5680,5680,5680,1
|
|
20230824,123700,25897240,5680,5680,5680,5680,0
|
|
20230824,123600,25897240,5680,5680,5680,5680,0
|
|
20230824,123500,25897240,5680,5680,5680,5680,1
|
|
20230824,123400,25891560,5680,5680,5680,5680,0
|
|
20230824,123300,25891560,5680,5680,5680,5680,1
|
|
20230824,123200,25885880,5680,5680,5680,5680,0
|
|
20230824,123100,25885880,5680,5680,5680,5680,2
|
|
20230824,123000,25874520,5700,5680,5700,5680,6
|
|
20230824,122900,25840340,5680,5680,5680,5680,0
|
|
20230824,122800,25840340,5680,5680,5680,5680,1
|
|
20230824,122700,25834660,5680,5680,5680,5680,0
|
|
20230824,122600,25834660,5680,5680,5680,5680,1
|
|
20230824,122500,25828980,5680,5680,5680,5680,0
|
|
20230824,122400,25828980,5680,5680,5680,5680,0
|
|
20230824,122300,25828980,5680,5680,5680,5680,1
|
|
20230824,122200,25823300,5680,5680,5680,5680,5
|
|
20230824,122100,25794900,5670,5670,5670,5670,1
|
|
20230824,122000,25789230,5670,5690,5690,5670,769
|
|
20230824,121900,21421220,5690,5690,5690,5690,1
|
|
20230824,121800,21415530,5690,5690,5690,5690,0
|
|
20230824,121700,21415530,5690,5690,5690,5690,0
|
|
20230824,121600,21415530,5690,5690,5690,5690,1
|
|
20230824,121500,21409840,5690,5690,5690,5690,0
|
|
20230824,121400,21409840,5690,5690,5690,5690,1
|
|
20230824,121300,21404150,5690,5690,5690,5690,0
|
|
20230824,121200,21404150,5690,5690,5690,5690,1
|
|
20230824,121100,21398460,5690,5690,5690,5690,1
|
|
20230824,121000,21392770,5690,5690,5690,5690,0
|
|
20230824,120900,21392770,5690,5690,5690,5690,1
|
|
20230824,120800,21387080,5690,5690,5690,5690,0
|
|
20230824,120700,21387080,5690,5690,5690,5690,1
|
|
20230824,120600,21381390,5690,5690,5690,5690,0
|
|
20230824,120500,21381390,5690,5690,5690,5690,1
|
|
20230824,120400,21375700,5690,5690,5690,5690,0
|
|
20230824,120300,21375700,5690,5690,5690,5690,0
|
|
20230824,120200,21375700,5690,5690,5690,5690,1
|
|
20230824,120100,21370010,5680,5680,5680,5680,1
|
|
20230824,120000,21364330,5690,5690,5690,5690,1
|
|
20230824,115900,21358640,5710,5680,5710,5680,3
|
|
20230824,115800,21341570,5680,5680,5680,5680,1
|
|
20230824,115700,21335890,5680,5680,5680,5680,0
|
|
20230824,115600,21335890,5680,5680,5680,5680,0
|
|
20230824,115500,21335890,5680,5680,5680,5680,1
|
|
20230824,115400,21330210,5690,5690,5690,5690,0
|
|
20230824,115300,21330210,5690,5690,5690,5690,1
|
|
20230824,115200,21324520,5690,5690,5690,5690,1
|
|
20230824,115100,21318830,5710,5710,5710,5710,0
|
|
20230824,115000,21318830,5710,5690,5710,5680,5
|
|
20230824,114900,21290390,5690,5690,5690,5690,0
|
|
20230824,114800,21290390,5690,5690,5690,5690,1
|
|
20230824,114700,21284700,5700,5700,5700,5700,0
|
|
20230824,114600,21284700,5700,5710,5710,5700,2
|
|
20230824,114500,21273290,5680,5680,5680,5680,3
|
|
20230824,114400,21256250,5680,5680,5680,5680,0
|
|
20230824,114300,21256250,5680,5680,5680,5680,1
|
|
20230824,114200,21250570,5680,5680,5680,5680,1
|
|
20230824,114100,21244890,5690,5690,5690,5690,1
|
|
20230824,114000,21239200,5700,5700,5700,5700,0
|
|
20230824,113900,21239200,5700,5700,5700,5700,1
|
|
20230824,113800,21233500,5700,5700,5700,5700,0
|
|
20230824,113700,21233500,5700,5680,5700,5680,4
|
|
20230824,113600,21210740,5680,5680,5680,5680,74
|
|
20230824,113500,20790420,5680,5680,5680,5680,0
|
|
20230824,113400,20790420,5680,5680,5680,5680,1
|
|
20230824,113300,20784740,5680,5680,5680,5680,1
|
|
20230824,113200,20779060,5690,5690,5690,5690,1
|
|
20230824,113100,20773370,5690,5690,5690,5690,0
|
|
20230824,113000,20773370,5690,5690,5690,5690,0
|
|
20230824,112900,20773370,5690,5690,5690,5690,1
|
|
20230824,112800,20767680,5690,5690,5690,5690,0
|
|
20230824,112700,20767680,5690,5690,5690,5690,1
|
|
20230824,112600,20761990,5690,5690,5690,5690,0
|
|
20230824,112500,20761990,5690,5690,5690,5690,0
|
|
20230824,112400,20761990,5690,5690,5690,5690,1
|
|
20230824,112300,20756300,5690,5690,5690,5690,1
|
|
20230824,112200,20750610,5700,5700,5700,5700,1
|
|
20230824,112100,20744910,5710,5710,5710,5710,0
|
|
20230824,112000,20744910,5710,5690,5710,5680,9
|
|
20230824,111900,20693710,5700,5700,5700,5700,0
|
|
20230824,111800,20693710,5700,5700,5700,5700,4
|
|
20230824,111700,20670910,5700,5680,5700,5680,8
|
|
20230824,111600,20625420,5680,5700,5710,5680,220
|
|
20230824,111500,19372270,5700,5700,5700,5700,1
|
|
20230824,111400,19366570,5710,5700,5710,5700,16
|
|
20230824,111300,19275270,5700,5700,5710,5700,4
|
|
20230824,111200,19252450,5710,5700,5710,5700,15
|
|
20230824,111100,19166900,5700,5700,5700,5700,0
|
|
20230824,111000,19166900,5700,5700,5700,5700,1
|
|
20230824,110900,19161200,5690,5690,5690,5690,0
|
|
20230824,110800,19161200,5690,5690,5710,5690,12
|
|
20230824,110700,19092860,5690,5690,5690,5690,0
|
|
20230824,110600,19092860,5690,5690,5690,5690,1
|
|
20230824,110500,19087170,5690,5690,5690,5690,0
|
|
20230824,110400,19087170,5690,5690,5690,5690,1
|
|
20230824,110300,19081480,5700,5700,5700,5700,5
|
|
20230824,110200,19052980,5710,5710,5710,5710,0
|
|
20230824,110100,19052980,5710,5710,5710,5700,9
|
|
20230824,110000,19001630,5710,5700,5710,5700,5
|
|
20230824,105900,18973110,5710,5710,5710,5690,71
|
|
20230824,105800,18568020,5690,5690,5690,5690,0
|
|
20230824,105700,18568020,5690,5690,5690,5690,0
|
|
20230824,105600,18568020,5690,5690,5690,5690,1
|
|
20230824,105500,18562330,5700,5700,5700,5700,1
|
|
20230824,105400,18556630,5700,5700,5700,5700,1
|
|
20230824,105300,18550930,5690,5690,5690,5690,0
|
|
20230824,105200,18550930,5690,5690,5690,5690,0
|
|
20230824,105100,18550930,5690,5690,5690,5690,1
|
|
20230824,105000,18545240,5700,5700,5700,5700,0
|
|
20230824,104900,18545240,5700,5700,5700,5700,1
|
|
20230824,104800,18539540,5710,5690,5710,5690,8
|
|
20230824,104700,18493980,5690,5690,5690,5690,1
|
|
20230824,104600,18488290,5690,5690,5690,5690,0
|
|
20230824,104500,18488290,5690,5690,5690,5690,1
|
|
20230824,104400,18482600,5700,5700,5700,5700,1
|
|
20230824,104300,18476900,5710,5710,5710,5710,0
|
|
20230824,104200,18476900,5710,5700,5710,5700,2
|
|
20230824,104100,18465490,5710,5690,5710,5690,8
|
|
20230824,104000,18419920,5690,5710,5710,5690,11
|
|
20230824,103900,18357180,5700,5700,5710,5690,67
|
|
20230824,103800,17975840,5700,5690,5710,5690,11
|
|
20230824,103700,17913130,5690,5690,5690,5690,6
|
|
20230824,103600,17878990,5690,5690,5690,5690,1
|
|
20230824,103500,17873300,5700,5700,5700,5700,1
|
|
20230824,103400,17867600,5710,5700,5710,5700,3
|
|
20230824,103300,17850490,5710,5700,5710,5700,4
|
|
20230824,103200,17827680,5710,5700,5710,5700,263
|
|
20230824,103100,16326000,5690,5690,5690,5690,0
|
|
20230824,103000,16326000,5690,5690,5690,5690,1
|
|
20230824,102900,16320310,5690,5690,5690,5690,0
|
|
20230824,102800,16320310,5690,5690,5690,5690,1
|
|
20230824,102700,16314620,5690,5690,5690,5690,0
|
|
20230824,102600,16314620,5690,5690,5690,5690,1
|
|
20230824,102500,16308930,5690,5690,5690,5690,1
|
|
20230824,102400,16303240,5690,5690,5690,5690,0
|
|
20230824,102300,16303240,5690,5690,5690,5690,1
|
|
20230824,102200,16297550,5690,5690,5690,5690,0
|
|
20230824,102100,16297550,5690,5700,5700,5690,10
|
|
20230824,102000,16240560,5700,5700,5700,5700,0
|
|
20230824,101900,16240560,5700,5700,5700,5700,3
|
|
20230824,101800,16223460,5700,5700,5700,5700,1
|
|
20230824,101700,16217760,5700,5700,5700,5700,1
|
|
20230824,101600,16212060,5700,5700,5700,5700,1
|
|
20230824,101500,16206360,5700,5700,5700,5700,0
|
|
20230824,101400,16206360,5700,5700,5700,5700,1
|
|
20230824,101300,16200660,5700,5700,5700,5700,4
|
|
20230824,101200,16177860,5690,5690,5690,5690,1
|
|
20230824,101100,16172170,5690,5690,5690,5690,1
|
|
20230824,101000,16166480,5690,5720,5720,5690,4
|
|
20230824,100900,16143660,5760,5740,5760,5730,264
|
|
20230824,100800,14630740,5760,5740,5760,5720,12
|
|
20230824,100700,14562040,5720,5750,5760,5720,5
|
|
20230824,100600,14533340,5760,5760,5760,5760,1
|
|
20230824,100500,14527580,5740,5740,5740,5740,0
|
|
20230824,100400,14527580,5740,5740,5740,5740,1
|
|
20230824,100300,14521840,5740,5740,5740,5740,0
|
|
20230824,100200,14521840,5740,5740,5740,5740,1
|
|
20230824,100100,14516100,5760,5760,5760,5760,0
|
|
20230824,100000,14516100,5760,5750,5760,5750,2
|
|
20230824,095900,14504590,5760,5750,5760,5750,2
|
|
20230824,095800,14493080,5760,5750,5760,5740,6
|
|
20230824,095700,14458560,5760,5730,5760,5730,39
|
|
20230824,095600,14234650,5740,5740,5740,5740,0
|
|
20230824,095500,14234650,5740,5730,5740,5730,2
|
|
20230824,095400,14223180,5740,5740,5740,5740,0
|
|
20230824,095300,14223180,5740,5700,5740,5700,21
|
|
20230824,095200,14103440,5720,5720,5720,5720,1
|
|
20230824,095100,14097720,5740,5740,5740,5740,0
|
|
20230824,095000,14097720,5740,5730,5740,5730,2
|
|
20230824,094900,14086250,5750,5690,5750,5690,17
|
|
20230824,094800,13989170,5740,5710,5740,5690,22
|
|
20230824,094700,13863470,5740,5740,5740,5740,0
|
|
20230824,094600,13863470,5740,5740,5740,5740,0
|
|
20230824,094500,13863470,5740,5730,5740,5700,12
|
|
20230824,094400,13794880,5730,5730,5730,5730,0
|
|
20230824,094300,13794880,5730,5730,5730,5730,1
|
|
20230824,094200,13789150,5740,5700,5740,5700,265
|
|
20230824,094100,12275790,5690,5700,5700,5690,9
|
|
20230824,094000,12224510,5700,5710,5710,5700,10
|
|
20230824,093900,12167420,5700,5700,5720,5690,31
|
|
20230824,093800,11990910,5690,5720,5720,5690,218
|
|
20230824,093700,10746780,5720,5720,5720,5720,0
|
|
20230824,093600,10746780,5720,5720,5720,5720,1
|
|
20230824,093500,10741060,5720,5720,5720,5720,0
|
|
20230824,093400,10741060,5720,5720,5720,5720,21
|
|
20230824,093300,10620940,5720,5720,5720,5720,0
|
|
20230824,093200,10620940,5720,5720,5720,5720,0
|
|
20230824,093100,10620940,5720,5760,5780,5720,271
|
|
20230824,093000,9062690,5780,5780,5780,5780,0
|
|
20230824,092900,9062690,5780,5760,5780,5720,13
|
|
20230824,092800,8988220,5770,5770,5770,5770,1
|
|
20230824,092700,8982450,5780,5780,5780,5780,1
|
|
20230824,092600,8976670,5750,5750,5750,5750,1
|
|
20230824,092500,8970920,5780,5780,5780,5780,0
|
|
20230824,092400,8970920,5780,5720,5780,5720,14
|
|
20230824,092300,8890780,5780,5780,5780,5780,2
|
|
20230824,092200,8879220,5720,5720,5720,5720,1
|
|
20230824,092100,8873500,5780,5730,5780,5720,3
|
|
20230824,092000,8856270,5740,5760,5780,5740,4
|
|
20230824,091900,8833230,5760,5750,5760,5730,8
|
|
20230824,091800,8787330,5760,5760,5760,5760,1
|
|
20230824,091700,8781570,5760,5730,5770,5720,74
|
|
20230824,091600,8357460,5770,5800,5800,5740,51
|
|
20230824,091500,8064210,5770,5780,5780,5770,7
|
|
20230824,091400,8023800,5800,5800,5800,5800,0
|
|
20230824,091300,8023800,5800,5790,5800,5790,2
|
|
20230824,091200,8012210,5800,5780,5800,5780,2
|
|
20230824,091100,8000630,5800,5800,5800,5800,0
|
|
20230824,091000,8000630,5800,5770,5800,5770,20
|
|
20230824,090900,7884900,5810,5790,5810,5770,432
|
|
20230824,090800,5379620,5780,5770,5790,5770,3
|
|
20230824,090700,5362280,5790,5760,5790,5750,12
|
|
20230824,090600,5293140,5790,5790,5790,5790,1
|
|
20230824,090500,5287350,5780,5750,5780,5750,2
|
|
20230824,090400,5275820,5760,5750,5760,5750,2
|
|
20230824,090300,5264310,5800,5750,5800,5750,2
|
|
20230824,090200,5252760,5800,5780,5800,5780,54
|
|
20230824,090100,4940610,5780,5780,5780,5780,0
|
|
20230824,090000,4940610,5780,5710,5780,5710,864
|