665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,200200,208151520,5710,5710,5710,5710,444
|
|
20230829,200100,208151520,5710,5710,5710,5710,0
|
|
20230829,200000,208151520,5710,5710,5710,5710,0
|
|
20230829,195900,208151520,5710,5710,5710,5710,0
|
|
20230829,195800,208151520,5710,5710,5710,5710,0
|
|
20230829,195700,208151520,5710,5710,5710,5710,0
|
|
20230829,195600,208151520,5710,5710,5710,5710,0
|
|
20230829,195500,208151520,5710,5710,5710,5710,0
|
|
20230829,195400,208151520,5710,5710,5710,5710,0
|
|
20230829,195300,208151520,5710,5710,5710,5710,0
|
|
20230829,195200,208151520,5710,5710,5710,5710,0
|
|
20230829,195100,208151520,5710,5710,5710,5710,0
|
|
20230829,195000,208151520,5710,5710,5710,5710,0
|
|
20230829,194900,208151520,5710,5710,5710,5710,0
|
|
20230829,194800,208151520,5710,5710,5710,5710,0
|
|
20230829,194700,208151520,5710,5710,5710,5710,0
|
|
20230829,194600,208151520,5710,5710,5710,5710,0
|
|
20230829,194500,208151520,5710,5710,5710,5710,0
|
|
20230829,194400,208151520,5710,5710,5710,5710,0
|
|
20230829,194300,208151520,5710,5710,5710,5710,0
|
|
20230829,194200,208151520,5710,5710,5710,5710,0
|
|
20230829,194100,208151520,5710,5710,5710,5710,0
|
|
20230829,194000,208151520,5710,5710,5710,5710,0
|
|
20230829,193900,208151520,5710,5710,5710,5710,0
|
|
20230829,193800,208151520,5710,5710,5710,5710,0
|
|
20230829,193700,208151520,5710,5710,5710,5710,0
|
|
20230829,193600,208151520,5710,5710,5710,5710,0
|
|
20230829,193500,208151520,5710,5710,5710,5710,0
|
|
20230829,193400,208151520,5710,5710,5710,5710,0
|
|
20230829,193300,208151520,5710,5710,5710,5710,0
|
|
20230829,193200,208151520,5710,5710,5710,5710,444
|
|
20230829,193100,208151520,5710,5710,5710,5710,0
|
|
20230829,193000,208151520,5710,5710,5710,5710,0
|
|
20230829,192900,208151520,5710,5710,5710,5710,0
|
|
20230829,192800,208151520,5710,5710,5710,5710,0
|
|
20230829,192700,208151520,5710,5710,5710,5710,0
|
|
20230829,192600,208151520,5710,5710,5710,5710,0
|
|
20230829,192500,208151520,5710,5710,5710,5710,0
|
|
20230829,192400,208151520,5710,5710,5710,5710,0
|
|
20230829,192300,208151520,5710,5710,5710,5710,0
|
|
20230829,192200,208151520,5710,5710,5710,5710,0
|
|
20230829,192100,208151520,5710,5710,5710,5710,0
|
|
20230829,192000,208151520,5710,5710,5710,5710,0
|
|
20230829,191900,208151520,5710,5710,5710,5710,0
|
|
20230829,191800,208151520,5710,5710,5710,5710,0
|
|
20230829,191700,208151520,5710,5710,5710,5710,0
|
|
20230829,191600,208151520,5710,5710,5710,5710,0
|
|
20230829,191500,208151520,5710,5710,5710,5710,0
|
|
20230829,191400,208151520,5710,5710,5710,5710,0
|
|
20230829,191300,208151520,5710,5710,5710,5710,0
|
|
20230829,191200,208151520,5710,5710,5710,5710,0
|
|
20230829,191100,208151520,5710,5710,5710,5710,0
|
|
20230829,191000,208151520,5710,5710,5710,5710,0
|
|
20230829,190900,208151520,5710,5710,5710,5710,0
|
|
20230829,190800,208151520,5710,5710,5710,5710,0
|
|
20230829,190700,208151520,5710,5710,5710,5710,0
|
|
20230829,190600,208151520,5710,5710,5710,5710,0
|
|
20230829,190500,208151520,5710,5710,5710,5710,0
|
|
20230829,190400,208151520,5710,5710,5710,5710,0
|
|
20230829,190300,208151520,5710,5710,5710,5710,0
|
|
20230829,190200,208151520,5710,5710,5710,5710,444
|
|
20230829,190100,208151520,5710,5710,5710,5710,0
|
|
20230829,190000,208151520,5710,5710,5710,5710,0
|
|
20230829,185900,208151520,5710,5710,5710,5710,0
|
|
20230829,185800,208151520,5710,5710,5710,5710,0
|
|
20230829,185700,208151520,5710,5710,5710,5710,0
|
|
20230829,185600,208151520,5710,5710,5710,5710,0
|
|
20230829,185500,208151520,5710,5710,5710,5710,0
|
|
20230829,185400,208151520,5710,5710,5710,5710,0
|
|
20230829,185300,208151520,5710,5710,5710,5710,0
|
|
20230829,185200,208151520,5710,5710,5710,5710,0
|
|
20230829,185100,208151520,5710,5710,5710,5710,0
|
|
20230829,185000,208151520,5710,5710,5710,5710,0
|
|
20230829,184900,208151520,5710,5710,5710,5710,0
|
|
20230829,184800,208151520,5710,5710,5710,5710,0
|
|
20230829,184700,208151520,5710,5710,5710,5710,0
|
|
20230829,184600,208151520,5710,5710,5710,5710,0
|
|
20230829,184500,208151520,5710,5710,5710,5710,0
|
|
20230829,184400,208151520,5710,5710,5710,5710,0
|
|
20230829,184300,208151520,5710,5710,5710,5710,0
|
|
20230829,184200,208151520,5710,5710,5710,5710,0
|
|
20230829,184100,208151520,5710,5710,5710,5710,0
|
|
20230829,184000,208151520,5710,5710,5710,5710,0
|
|
20230829,183900,208151520,5710,5710,5710,5710,0
|
|
20230829,183800,208151520,5710,5710,5710,5710,0
|
|
20230829,183700,208151520,5710,5710,5710,5710,0
|
|
20230829,183600,208151520,5710,5710,5710,5710,0
|
|
20230829,183500,208151520,5710,5710,5710,5710,0
|
|
20230829,183400,208151520,5710,5710,5710,5710,0
|
|
20230829,183300,208151520,5710,5710,5710,5710,0
|
|
20230829,183200,208151520,5710,5710,5710,5710,444
|
|
20230829,183100,208151520,5710,5710,5710,5710,0
|
|
20230829,183000,208151520,5710,5710,5710,5710,0
|
|
20230829,182900,208151520,5710,5710,5710,5710,0
|
|
20230829,182800,208151520,5710,5710,5710,5710,0
|
|
20230829,182700,208151520,5710,5710,5710,5710,0
|
|
20230829,182600,208151520,5710,5710,5710,5710,0
|
|
20230829,182500,208151520,5710,5710,5710,5710,0
|
|
20230829,182400,208151520,5710,5710,5710,5710,0
|
|
20230829,182300,208151520,5710,5710,5710,5710,0
|
|
20230829,182200,208151520,5710,5710,5710,5710,0
|
|
20230829,182100,208151520,5710,5710,5710,5710,0
|
|
20230829,182000,208151520,5710,5710,5710,5710,0
|
|
20230829,181900,208151520,5710,5710,5710,5710,0
|
|
20230829,181800,208151520,5710,5710,5710,5710,0
|
|
20230829,181700,208151520,5710,5710,5710,5710,0
|
|
20230829,181600,208151520,5710,5710,5710,5710,0
|
|
20230829,181500,208151520,5710,5710,5710,5710,0
|
|
20230829,181400,208151520,5710,5710,5710,5710,0
|
|
20230829,181300,208151520,5710,5710,5710,5710,0
|
|
20230829,181200,208151520,5710,5710,5710,5710,0
|
|
20230829,181100,208151520,5710,5710,5710,5710,0
|
|
20230829,181000,208151520,5710,5710,5710,5710,0
|
|
20230829,180900,208151520,5710,5710,5710,5710,0
|
|
20230829,180800,208151520,5710,5710,5710,5710,0
|
|
20230829,180700,208151520,5710,5710,5710,5710,0
|
|
20230829,180600,208151520,5710,5710,5710,5710,0
|
|
20230829,180500,208151520,5710,5710,5710,5710,0
|
|
20230829,180400,208151520,5710,5710,5710,5710,0
|
|
20230829,180300,208151520,5710,5710,5710,5710,0
|
|
20230829,180200,208151520,5710,5710,5710,5710,444
|
|
20230829,180100,208151520,5710,5710,5710,5710,0
|
|
20230829,180000,208151520,5710,5710,5710,5710,0
|
|
20230829,175900,208151520,5710,5710,5710,5710,0
|
|
20230829,175800,208151520,5710,5710,5710,5710,0
|
|
20230829,175700,208151520,5710,5710,5710,5710,0
|
|
20230829,175600,208151520,5710,5710,5710,5710,0
|
|
20230829,175500,208151520,5710,5710,5710,5710,0
|
|
20230829,175400,208151520,5710,5710,5710,5710,0
|
|
20230829,175300,208151520,5710,5710,5710,5710,0
|
|
20230829,175200,208151520,5710,5710,5710,5710,0
|
|
20230829,175100,208151520,5710,5710,5710,5710,0
|
|
20230829,175000,208151520,5710,5710,5710,5710,0
|
|
20230829,174900,208151520,5710,5710,5710,5710,0
|
|
20230829,174800,208151520,5710,5710,5710,5710,0
|
|
20230829,174700,208151520,5710,5710,5710,5710,0
|
|
20230829,174600,208151520,5710,5710,5710,5710,0
|
|
20230829,174500,208151520,5710,5710,5710,5710,0
|
|
20230829,174400,208151520,5710,5710,5710,5710,0
|
|
20230829,174300,208151520,5710,5710,5710,5710,0
|
|
20230829,174200,208151520,5710,5710,5710,5710,0
|
|
20230829,174100,208151520,5710,5710,5710,5710,0
|
|
20230829,174000,208151520,5710,5710,5710,5710,0
|
|
20230829,173900,208151520,5710,5710,5710,5710,0
|
|
20230829,173800,208151520,5710,5710,5710,5710,0
|
|
20230829,173700,208151520,5710,5710,5710,5710,0
|
|
20230829,173600,208151520,5710,5710,5710,5710,0
|
|
20230829,173500,208151520,5710,5710,5710,5710,0
|
|
20230829,173400,208151520,5710,5710,5710,5710,0
|
|
20230829,173300,208151520,5710,5710,5710,5710,0
|
|
20230829,173200,208151520,5710,5710,5710,5710,444
|
|
20230829,173100,208151520,5710,5710,5710,5710,0
|
|
20230829,173000,208151520,5710,5710,5710,5710,0
|
|
20230829,172900,208151520,5710,5710,5710,5710,0
|
|
20230829,172800,208151520,5710,5710,5710,5710,0
|
|
20230829,172700,208151520,5710,5710,5710,5710,0
|
|
20230829,172600,208151520,5710,5710,5710,5710,0
|
|
20230829,172500,208151520,5710,5710,5710,5710,0
|
|
20230829,172400,208151520,5710,5710,5710,5710,0
|
|
20230829,172300,208151520,5710,5710,5710,5710,0
|
|
20230829,172200,208151520,5710,5710,5710,5710,0
|
|
20230829,172100,208151520,5710,5710,5710,5710,0
|
|
20230829,172000,208151520,5710,5710,5710,5710,0
|
|
20230829,171900,208151520,5710,5710,5710,5710,0
|
|
20230829,171800,208151520,5710,5710,5710,5710,0
|
|
20230829,171700,208151520,5710,5710,5710,5710,0
|
|
20230829,171600,208151520,5710,5710,5710,5710,0
|
|
20230829,171500,208151520,5710,5710,5710,5710,0
|
|
20230829,171400,208151520,5710,5710,5710,5710,0
|
|
20230829,171300,208151520,5710,5710,5710,5710,0
|
|
20230829,171200,208151520,5710,5710,5710,5710,0
|
|
20230829,171100,208151520,5710,5710,5710,5710,0
|
|
20230829,171000,208151520,5710,5710,5710,5710,0
|
|
20230829,170900,208151520,5710,5710,5710,5710,0
|
|
20230829,170800,208151520,5710,5710,5710,5710,0
|
|
20230829,170700,208151520,5710,5710,5710,5710,0
|
|
20230829,170600,208151520,5710,5710,5710,5710,0
|
|
20230829,170500,208151520,5710,5710,5710,5710,0
|
|
20230829,170400,208151520,5710,5710,5710,5710,0
|
|
20230829,170300,208151520,5710,5710,5710,5710,0
|
|
20230829,170200,208151520,5710,5710,5710,5710,444
|
|
20230829,170100,208151520,5710,5710,5710,5710,0
|
|
20230829,170000,208151520,5710,5710,5710,5710,0
|
|
20230829,165900,208151520,5710,5710,5710,5710,0
|
|
20230829,165800,208151520,5710,5710,5710,5710,0
|
|
20230829,165700,208151520,5710,5710,5710,5710,0
|
|
20230829,165600,208151520,5710,5710,5710,5710,0
|
|
20230829,165500,208151520,5710,5710,5710,5710,0
|
|
20230829,165400,208151520,5710,5710,5710,5710,0
|
|
20230829,165300,208151520,5710,5710,5710,5710,0
|
|
20230829,165200,208151520,5710,5710,5710,5710,0
|
|
20230829,165100,208151520,5710,5710,5710,5710,0
|
|
20230829,165000,208151520,5710,5710,5710,5710,0
|
|
20230829,164900,208151520,5710,5710,5710,5710,0
|
|
20230829,164800,208151520,5710,5710,5710,5710,0
|
|
20230829,164700,208151520,5710,5710,5710,5710,0
|
|
20230829,164600,208151520,5710,5710,5710,5710,0
|
|
20230829,164500,208151520,5710,5710,5710,5710,0
|
|
20230829,164400,208151520,5710,5710,5710,5710,0
|
|
20230829,164300,208151520,5710,5710,5710,5710,0
|
|
20230829,164200,208151520,5710,5710,5710,5710,0
|
|
20230829,164100,208151520,5710,5710,5710,5710,0
|
|
20230829,164000,208151520,5710,5710,5710,5710,0
|
|
20230829,163900,208151520,5710,5710,5710,5710,0
|
|
20230829,163800,208151520,5710,5710,5710,5710,0
|
|
20230829,163700,208151520,5710,5710,5710,5710,0
|
|
20230829,163600,208151520,5710,5710,5710,5710,0
|
|
20230829,163500,208151520,5710,5710,5710,5710,0
|
|
20230829,163400,208151520,5710,5710,5710,5710,0
|
|
20230829,163300,208151520,5710,5710,5710,5710,0
|
|
20230829,163200,208151520,5710,5710,5710,5710,444
|
|
20230829,163100,208151520,5710,5710,5710,5710,0
|
|
20230829,163000,208151520,5710,5710,5710,5710,0
|
|
20230829,162900,208151520,5710,5710,5710,5710,0
|
|
20230829,162800,208151520,5710,5710,5710,5710,0
|
|
20230829,162700,208151520,5710,5710,5710,5710,0
|
|
20230829,162600,208151520,5710,5710,5710,5710,0
|
|
20230829,162500,208151520,5710,5710,5710,5710,0
|
|
20230829,162400,208151520,5710,5710,5710,5710,0
|
|
20230829,162300,208151520,5710,5710,5710,5710,0
|
|
20230829,162200,208151520,5710,5710,5710,5710,0
|
|
20230829,162100,208151520,5710,5710,5710,5710,0
|
|
20230829,162000,208151520,5710,5710,5710,5710,0
|
|
20230829,161900,208151520,5710,5710,5710,5710,0
|
|
20230829,161800,208151520,5710,5710,5710,5710,0
|
|
20230829,161700,208151520,5710,5710,5710,5710,0
|
|
20230829,161600,208151520,5710,5710,5710,5710,0
|
|
20230829,161500,208151520,5710,5710,5710,5710,0
|
|
20230829,161400,208151520,5710,5710,5710,5710,0
|
|
20230829,161300,208151520,5710,5710,5710,5710,0
|
|
20230829,161200,208151520,5710,5710,5710,5710,0
|
|
20230829,161100,208151520,5710,5710,5710,5710,0
|
|
20230829,161000,208151520,5710,5710,5710,5710,0
|
|
20230829,160900,208151520,5710,5710,5710,5710,0
|
|
20230829,160800,208151520,5710,5710,5710,5710,0
|
|
20230829,160700,208151520,5710,5710,5710,5710,0
|
|
20230829,160600,208151520,5710,5710,5710,5710,0
|
|
20230829,160500,208151520,5710,5710,5710,5710,0
|
|
20230829,160400,208151520,5710,5710,5710,5710,0
|
|
20230829,160300,208151520,5710,5710,5710,5710,0
|
|
20230829,160200,208151520,5710,5710,5710,5710,444
|
|
20230829,160100,208151520,5710,5710,5710,5710,0
|
|
20230829,160000,208151520,5710,5710,5710,5710,0
|
|
20230829,155900,208151520,5710,5710,5710,5710,0
|
|
20230829,155800,208151520,5710,5710,5710,5710,0
|
|
20230829,155700,208151520,5710,5710,5710,5710,0
|
|
20230829,155600,208151520,5710,5710,5710,5710,0
|
|
20230829,155500,208151520,5710,5710,5710,5710,0
|
|
20230829,155400,208151520,5710,5710,5710,5710,0
|
|
20230829,155300,208151520,5710,5710,5710,5710,0
|
|
20230829,155200,208151520,5710,5710,5710,5710,0
|
|
20230829,155100,208151520,5710,5710,5710,5710,0
|
|
20230829,155000,208151520,5710,5710,5710,5710,0
|
|
20230829,154900,208151520,5710,5710,5710,5710,0
|
|
20230829,154800,208151520,5710,5710,5710,5710,0
|
|
20230829,154700,208151520,5710,5710,5710,5710,0
|
|
20230829,154600,208151520,5710,5710,5710,5710,0
|
|
20230829,154500,208151520,5710,5710,5710,5710,0
|
|
20230829,154400,208151520,5710,5710,5710,5710,0
|
|
20230829,154300,208151520,5710,5710,5710,5710,0
|
|
20230829,154200,208151520,5710,5710,5710,5710,0
|
|
20230829,154100,208151520,5710,5710,5710,5710,0
|
|
20230829,154000,208151520,5710,5710,5710,5710,0
|
|
20230829,153900,208151520,5710,5710,5710,5710,0
|
|
20230829,153800,208151520,5710,5710,5710,5710,0
|
|
20230829,153700,208151520,5710,5710,5710,5710,0
|
|
20230829,153600,208151520,5710,5710,5710,5710,0
|
|
20230829,153500,208151520,5710,5710,5710,5710,0
|
|
20230829,153400,208151520,5710,5710,5710,5710,0
|
|
20230829,153300,208151520,5710,5710,5710,5710,0
|
|
20230829,153200,208151520,5710,5710,5710,5710,444
|
|
20230829,153100,208151520,5710,5710,5710,5710,0
|
|
20230829,153000,208151520,5710,5710,5710,5710,444
|
|
20230829,152900,205616280,5770,5770,5770,5770,0
|
|
20230829,152800,205616280,5770,5770,5770,5770,0
|
|
20230829,152700,205616280,5770,5770,5770,5770,0
|
|
20230829,152600,205616280,5770,5770,5770,5770,0
|
|
20230829,152500,205616280,5770,5770,5770,5770,0
|
|
20230829,152400,205616280,5770,5770,5770,5770,0
|
|
20230829,152300,205616280,5770,5770,5770,5770,0
|
|
20230829,152200,205616280,5770,5770,5770,5770,0
|
|
20230829,152100,205616280,5770,5770,5770,5770,0
|
|
20230829,152000,205616280,5770,5770,5770,5770,0
|
|
20230829,151900,205616280,5770,5770,5770,5770,3
|
|
20230829,151800,205598970,5770,5770,5770,5770,0
|
|
20230829,151700,205598970,5770,5770,5770,5770,0
|
|
20230829,151600,205598970,5770,5760,5770,5760,3
|
|
20230829,151500,205581680,5770,5770,5770,5770,1
|
|
20230829,151400,205575910,5770,5760,5770,5760,106
|
|
20230829,151300,204965320,5760,5760,5760,5760,0
|
|
20230829,151200,204965320,5760,5760,5760,5760,0
|
|
20230829,151100,204965320,5760,5760,5760,5760,0
|
|
20230829,151000,204965320,5760,5750,5770,5750,51
|
|
20230829,150900,204671870,5750,5740,5750,5740,298
|
|
20230829,150800,202961330,5750,5750,5750,5750,0
|
|
20230829,150700,202961330,5750,5740,5750,5740,6
|
|
20230829,150600,202926870,5740,5740,5740,5740,0
|
|
20230829,150500,202926870,5740,5740,5740,5740,0
|
|
20230829,150400,202926870,5740,5740,5740,5740,0
|
|
20230829,150300,202926870,5740,5740,5740,5740,10
|
|
20230829,150200,202869470,5750,5710,5750,5710,729
|
|
20230829,150100,198706750,5710,5710,5710,5710,33
|
|
20230829,150000,198518320,5710,5710,5710,5710,0
|
|
20230829,145900,198518320,5710,5710,5710,5710,0
|
|
20230829,145800,198518320,5710,5710,5710,5710,2
|
|
20230829,145700,198506900,5710,5740,5740,5670,472
|
|
20230829,145600,195809620,5750,5750,5750,5750,0
|
|
20230829,145500,195809620,5750,5750,5750,5750,0
|
|
20230829,145400,195809620,5750,5750,5750,5750,0
|
|
20230829,145300,195809620,5750,5750,5750,5750,0
|
|
20230829,145200,195809620,5750,5750,5750,5750,0
|
|
20230829,145100,195809620,5750,5750,5750,5750,0
|
|
20230829,145000,195809620,5750,5750,5750,5750,0
|
|
20230829,144900,195809620,5750,5750,5750,5750,0
|
|
20230829,144800,195809620,5750,5750,5750,5750,0
|
|
20230829,144700,195809620,5750,5750,5750,5750,0
|
|
20230829,144600,195809620,5750,5750,5750,5750,0
|
|
20230829,144500,195809620,5750,5750,5750,5750,0
|
|
20230829,144400,195809620,5750,5750,5750,5750,0
|
|
20230829,144300,195809620,5750,5750,5750,5750,0
|
|
20230829,144200,195809620,5750,5740,5750,5740,99
|
|
20230829,144100,195241350,5740,5740,5740,5740,0
|
|
20230829,144000,195241350,5740,5740,5740,5740,0
|
|
20230829,143900,195241350,5740,5740,5740,5740,0
|
|
20230829,143800,195241350,5740,5740,5740,5740,0
|
|
20230829,143700,195241350,5740,5730,5740,5730,7
|
|
20230829,143600,195201220,5740,5730,5740,5730,264
|
|
20230829,143500,193688490,5720,5720,5720,5720,207
|
|
20230829,143400,192504450,5720,5690,5720,5690,11
|
|
20230829,143300,192441830,5690,5690,5690,5690,22
|
|
20230829,143200,192316650,5720,5720,5720,5720,0
|
|
20230829,143100,192316650,5720,5720,5720,5720,0
|
|
20230829,143000,192316650,5720,5720,5720,5720,0
|
|
20230829,142900,192316650,5720,5720,5720,5720,0
|
|
20230829,142800,192316650,5720,5720,5720,5720,0
|
|
20230829,142700,192316650,5720,5720,5720,5720,0
|
|
20230829,142600,192316650,5720,5720,5720,5720,0
|
|
20230829,142500,192316650,5720,5720,5720,5720,0
|
|
20230829,142400,192316650,5720,5720,5720,5720,0
|
|
20230829,142300,192316650,5720,5720,5720,5720,0
|
|
20230829,142200,192316650,5720,5720,5720,5720,0
|
|
20230829,142100,192316650,5720,5720,5720,5720,0
|
|
20230829,142000,192316650,5720,5720,5720,5720,0
|
|
20230829,141900,192316650,5720,5720,5720,5720,0
|
|
20230829,141800,192316650,5720,5720,5720,5720,0
|
|
20230829,141700,192316650,5720,5720,5720,5720,0
|
|
20230829,141600,192316650,5720,5720,5720,5720,7
|
|
20230829,141500,192276610,5720,5720,5720,5720,22
|
|
20230829,141400,192150770,5720,5720,5720,5720,23
|
|
20230829,141300,192019210,5710,5710,5710,5710,0
|
|
20230829,141200,192019210,5710,5710,5710,5710,99
|
|
20230829,141100,191453920,5710,5710,5710,5710,0
|
|
20230829,141000,191453920,5710,5710,5710,5660,995
|
|
20230829,140900,185804010,5720,5720,5720,5720,0
|
|
20230829,140800,185804010,5720,5720,5720,5720,0
|
|
20230829,140700,185804010,5720,5720,5720,5720,1
|
|
20230829,140600,185798290,5730,5680,5730,5680,3
|
|
20230829,140500,185781170,5680,5680,5680,5680,3
|
|
20230829,140400,185764130,5690,5710,5710,5690,174
|
|
20230829,140300,184773190,5720,5720,5720,5720,1
|
|
20230829,140200,184767470,5720,5720,5720,5700,299
|
|
20230829,140100,183062350,5730,5730,5730,5730,2
|
|
20230829,140000,183050890,5720,5720,5720,5720,1
|
|
20230829,135900,183045170,5730,5730,5730,5730,0
|
|
20230829,135800,183045170,5730,5730,5730,5730,0
|
|
20230829,135700,183045170,5730,5730,5730,5730,0
|
|
20230829,135600,183045170,5730,5730,5730,5730,0
|
|
20230829,135500,183045170,5730,5730,5730,5730,0
|
|
20230829,135400,183045170,5730,5730,5730,5730,0
|
|
20230829,135300,183045170,5730,5730,5730,5730,0
|
|
20230829,135200,183045170,5730,5730,5730,5730,2
|
|
20230829,135100,183033710,5720,5720,5720,5720,2
|
|
20230829,135000,183022270,5730,5730,5730,5730,0
|
|
20230829,134900,183022270,5730,5730,5730,5730,0
|
|
20230829,134800,183022270,5730,5730,5730,5730,1
|
|
20230829,134700,183016540,5730,5730,5730,5720,9
|
|
20230829,134600,182965010,5730,5730,5730,5730,0
|
|
20230829,134500,182965010,5730,5730,5730,5730,0
|
|
20230829,134400,182965010,5730,5730,5730,5730,0
|
|
20230829,134300,182965010,5730,5730,5730,5730,1
|
|
20230829,134200,182959280,5720,5720,5720,5720,201
|
|
20230829,134100,181809560,5710,5710,5710,5710,2
|
|
20230829,134000,181798140,5660,5690,5690,5660,2270
|
|
20230829,133900,168918800,5700,5700,5700,5700,0
|
|
20230829,133800,168918800,5700,5700,5700,5700,0
|
|
20230829,133700,168918800,5700,5690,5700,5690,316
|
|
20230829,133600,167120740,5700,5700,5700,5690,154
|
|
20230829,133500,166243800,5690,5730,5730,5690,1278
|
|
20230829,133400,158952780,5740,5730,5740,5730,88
|
|
20230829,133300,158448530,5730,5730,5730,5730,13
|
|
20230829,133200,158374040,5740,5740,5740,5740,0
|
|
20230829,133100,158374040,5740,5720,5750,5720,570
|
|
20230829,133000,155106200,5760,5720,5760,5710,854
|
|
20230829,132900,150198470,5710,5770,5780,5710,1494
|
|
20230829,132800,141644050,5770,5850,5850,5770,56
|
|
20230829,132700,141318290,5850,5790,5850,5790,525
|
|
20230829,132600,138265420,5790,5820,5820,5790,436
|
|
20230829,132500,135734230,5820,5840,5840,5820,550
|
|
20230829,132400,132524740,5860,5830,5930,5830,1900
|
|
20230829,132300,121398150,5870,5870,5930,5820,251
|
|
20230829,132200,119925830,5830,5880,5880,5830,144
|
|
20230829,132100,119086110,5850,5880,5880,5820,15
|
|
20230829,132000,118998260,5860,5880,5910,5850,62
|
|
20230829,131900,118634760,5940,5850,5950,5850,189
|
|
20230829,131800,117513470,5850,5900,5900,5830,19
|
|
20230829,131700,117402300,5900,5850,5900,5850,77
|
|
20230829,131600,116950090,5820,5850,5860,5820,7
|
|
20230829,131500,116909120,5820,5830,5960,5820,445
|
|
20230829,131400,114289440,5820,5800,5820,5760,1058
|
|
20230829,131300,108172470,5810,5860,5860,5810,101
|
|
20230829,131200,107583230,5900,5910,5910,5840,226
|
|
20230829,131100,106253200,5940,5900,5980,5840,1031
|
|
20230829,131000,100160380,5900,5880,5900,5880,186
|
|
20230829,130900,99064200,5850,5900,5900,5850,1063
|
|
20230829,130800,92795880,5900,5790,5900,5780,4380
|
|
20230829,130700,67087520,5780,5770,5780,5770,406
|
|
20230829,130600,64741030,5770,5730,5770,5730,1091
|
|
20230829,130500,58457780,5730,5750,5750,5730,152
|
|
20230829,130400,57584780,5750,5730,5750,5730,383
|
|
20230829,130300,55386040,5730,5730,5730,5730,0
|
|
20230829,130200,55386040,5730,5730,5730,5730,0
|
|
20230829,130100,55386040,5730,5730,5730,5730,3
|
|
20230829,130000,55368850,5720,5720,5720,5720,24
|
|
20230829,125900,55231570,5680,5680,5680,5680,0
|
|
20230829,125800,55231570,5680,5680,5680,5680,0
|
|
20230829,125700,55231570,5680,5720,5720,5680,114
|
|
20230829,125600,54579690,5690,5690,5690,5690,0
|
|
20230829,125500,54579690,5690,5690,5690,5690,1335
|
|
20230829,125400,46983540,5690,5690,5690,5690,465
|
|
20230829,125300,44337690,5690,5690,5690,5690,910
|
|
20230829,125200,39159790,5690,5690,5690,5690,0
|
|
20230829,125100,39159790,5690,5690,5690,5690,0
|
|
20230829,125000,39159790,5690,5690,5690,5690,0
|
|
20230829,124900,39159790,5690,5690,5690,5690,20
|
|
20230829,124800,39045990,5690,5690,5690,5690,17
|
|
20230829,124700,38949260,5690,5690,5690,5690,0
|
|
20230829,124600,38949260,5690,5690,5690,5690,0
|
|
20230829,124500,38949260,5690,5690,5690,5690,0
|
|
20230829,124400,38949260,5690,5690,5690,5690,0
|
|
20230829,124300,38949260,5690,5690,5690,5690,0
|
|
20230829,124200,38949260,5690,5690,5690,5690,0
|
|
20230829,124100,38949260,5690,5690,5690,5690,0
|
|
20230829,124000,38949260,5690,5690,5690,5690,0
|
|
20230829,123900,38949260,5690,5690,5690,5690,40
|
|
20230829,123800,38721660,5690,5690,5690,5690,10
|
|
20230829,123700,38664760,5690,5690,5690,5680,115
|
|
20230829,123600,38010630,5690,5690,5690,5690,1069
|
|
20230829,123500,31928020,5690,5690,5690,5690,0
|
|
20230829,123400,31928020,5690,5690,5690,5690,200
|
|
20230829,123300,30790020,5690,5690,5690,5690,128
|
|
20230829,123200,30061700,5690,5690,5690,5690,527
|
|
20230829,123100,27063070,5690,5690,5690,5690,0
|
|
20230829,123000,27063070,5690,5690,5690,5690,0
|
|
20230829,122900,27063070,5690,5690,5690,5690,175
|
|
20230829,122800,26067320,5690,5690,5690,5690,151
|
|
20230829,122700,25208130,5690,5720,5720,5690,260
|
|
20230829,122600,23725650,5710,5690,5710,5690,43
|
|
20230829,122500,23480550,5690,5680,5690,5680,10
|
|
20230829,122400,23423720,5680,5680,5680,5680,0
|
|
20230829,122300,23423720,5680,5680,5680,5680,8
|
|
20230829,122200,23378280,5680,5680,5680,5680,1
|
|
20230829,122100,23372600,5660,5660,5660,5660,72
|
|
20230829,122000,22965080,5660,5670,5670,5660,80
|
|
20230829,121900,22512080,5670,5670,5670,5670,0
|
|
20230829,121800,22512080,5670,5670,5670,5670,10
|
|
20230829,121700,22455380,5660,5660,5660,5660,0
|
|
20230829,121600,22455380,5660,5660,5660,5660,0
|
|
20230829,121500,22455380,5660,5660,5660,5660,100
|
|
20230829,121400,21889380,5630,5630,5630,5630,0
|
|
20230829,121300,21889380,5630,5630,5630,5630,0
|
|
20230829,121200,21889380,5630,5660,5660,5630,57
|
|
20230829,121100,21568350,5640,5640,5640,5640,0
|
|
20230829,121000,21568350,5640,5640,5640,5640,0
|
|
20230829,120900,21568350,5640,5640,5640,5640,0
|
|
20230829,120800,21568350,5640,5640,5640,5640,0
|
|
20230829,120700,21568350,5640,5640,5640,5640,0
|
|
20230829,120600,21568350,5640,5640,5640,5640,0
|
|
20230829,120500,21568350,5640,5640,5640,5640,0
|
|
20230829,120400,21568350,5640,5640,5640,5640,0
|
|
20230829,120300,21568350,5640,5640,5640,5640,0
|
|
20230829,120200,21568350,5640,5640,5640,5640,0
|
|
20230829,120100,21568350,5640,5640,5640,5640,0
|
|
20230829,120000,21568350,5640,5640,5640,5640,0
|
|
20230829,115900,21568350,5640,5640,5640,5640,0
|
|
20230829,115800,21568350,5640,5640,5640,5640,0
|
|
20230829,115700,21568350,5640,5650,5650,5640,199
|
|
20230829,115600,20445340,5630,5630,5630,5630,0
|
|
20230829,115500,20445340,5630,5630,5630,5630,0
|
|
20230829,115400,20445340,5630,5630,5630,5630,0
|
|
20230829,115300,20445340,5630,5630,5630,5630,0
|
|
20230829,115200,20445340,5630,5630,5630,5630,0
|
|
20230829,115100,20445340,5630,5640,5640,5630,22
|
|
20230829,115000,20321270,5640,5650,5650,5640,70
|
|
20230829,114900,19925930,5650,5650,5650,5650,0
|
|
20230829,114800,19925930,5650,5650,5650,5650,0
|
|
20230829,114700,19925930,5650,5650,5650,5650,0
|
|
20230829,114600,19925930,5650,5650,5650,5650,0
|
|
20230829,114500,19925930,5650,5650,5650,5650,0
|
|
20230829,114400,19925930,5650,5650,5650,5650,0
|
|
20230829,114300,19925930,5650,5650,5650,5650,0
|
|
20230829,114200,19925930,5650,5650,5650,5650,0
|
|
20230829,114100,19925930,5650,5650,5650,5650,0
|
|
20230829,114000,19925930,5650,5650,5650,5650,0
|
|
20230829,113900,19925930,5650,5650,5650,5650,0
|
|
20230829,113800,19925930,5650,5650,5650,5650,0
|
|
20230829,113700,19925930,5650,5650,5650,5650,0
|
|
20230829,113600,19925930,5650,5650,5650,5650,0
|
|
20230829,113500,19925930,5650,5650,5650,5650,0
|
|
20230829,113400,19925930,5650,5650,5650,5650,0
|
|
20230829,113300,19925930,5650,5650,5650,5650,15
|
|
20230829,113200,19841180,5680,5680,5680,5680,1
|
|
20230829,113100,19835500,5670,5670,5670,5670,0
|
|
20230829,113000,19835500,5670,5670,5670,5670,0
|
|
20230829,112900,19835500,5670,5670,5670,5670,0
|
|
20230829,112800,19835500,5670,5670,5670,5670,0
|
|
20230829,112700,19835500,5670,5670,5670,5670,0
|
|
20230829,112600,19835500,5670,5670,5670,5670,1
|
|
20230829,112500,19829830,5650,5650,5650,5650,0
|
|
20230829,112400,19829830,5650,5650,5650,5650,0
|
|
20230829,112300,19829830,5650,5650,5650,5650,1
|
|
20230829,112200,19824180,5670,5670,5670,5670,0
|
|
20230829,112100,19824180,5670,5670,5670,5670,1
|
|
20230829,112000,19818510,5650,5700,5700,5650,4
|
|
20230829,111900,19795760,5700,5670,5700,5670,138
|
|
20230829,111800,19009510,5640,5640,5640,5640,0
|
|
20230829,111700,19009510,5640,5640,5640,5640,0
|
|
20230829,111600,19009510,5640,5640,5640,5640,0
|
|
20230829,111500,19009510,5640,5640,5640,5640,0
|
|
20230829,111400,19009510,5640,5640,5640,5640,0
|
|
20230829,111300,19009510,5640,5640,5640,5640,0
|
|
20230829,111200,19009510,5640,5640,5640,5640,0
|
|
20230829,111100,19009510,5640,5640,5640,5640,0
|
|
20230829,111000,19009510,5640,5640,5640,5640,0
|
|
20230829,110900,19009510,5640,5670,5670,5640,10
|
|
20230829,110800,18952900,5660,5660,5660,5660,0
|
|
20230829,110700,18952900,5660,5660,5660,5660,0
|
|
20230829,110600,18952900,5660,5660,5660,5660,0
|
|
20230829,110500,18952900,5660,5660,5660,5660,0
|
|
20230829,110400,18952900,5660,5660,5660,5660,0
|
|
20230829,110300,18952900,5660,5660,5660,5660,0
|
|
20230829,110200,18952900,5660,5660,5660,5660,0
|
|
20230829,110100,18952900,5660,5660,5660,5660,66
|
|
20230829,110000,18579340,5650,5640,5650,5640,2
|
|
20230829,105900,18568050,5660,5660,5660,5660,2
|
|
20230829,105800,18556730,5660,5660,5660,5660,0
|
|
20230829,105700,18556730,5660,5660,5660,5660,0
|
|
20230829,105600,18556730,5660,5660,5660,5660,0
|
|
20230829,105500,18556730,5660,5660,5660,5660,20
|
|
20230829,105400,18443530,5660,5660,5660,5660,2
|
|
20230829,105300,18432210,5660,5660,5660,5660,0
|
|
20230829,105200,18432210,5660,5660,5660,5660,0
|
|
20230829,105100,18432210,5660,5660,5660,5660,0
|
|
20230829,105000,18432210,5660,5660,5660,5660,0
|
|
20230829,104900,18432210,5660,5660,5660,5660,0
|
|
20230829,104800,18432210,5660,5660,5660,5660,31
|
|
20230829,104700,18256750,5660,5660,5660,5660,88
|
|
20230829,104600,17758670,5640,5640,5640,5640,0
|
|
20230829,104500,17758670,5640,5640,5640,5640,0
|
|
20230829,104400,17758670,5640,5640,5640,5640,0
|
|
20230829,104300,17758670,5640,5640,5640,5640,0
|
|
20230829,104200,17758670,5640,5640,5640,5640,0
|
|
20230829,104100,17758670,5640,5640,5640,5640,0
|
|
20230829,104000,17758670,5640,5640,5640,5640,0
|
|
20230829,103900,17758670,5640,5640,5640,5640,0
|
|
20230829,103800,17758670,5640,5640,5640,5640,0
|
|
20230829,103700,17758670,5640,5640,5640,5640,2
|
|
20230829,103600,17747390,5630,5640,5640,5630,10
|
|
20230829,103500,17691040,5640,5640,5640,5640,0
|
|
20230829,103400,17691040,5640,5640,5640,5640,0
|
|
20230829,103300,17691040,5640,5660,5660,5640,4
|
|
20230829,103200,17668420,5650,5650,5650,5650,1
|
|
20230829,103100,17662770,5640,5640,5640,5640,0
|
|
20230829,103000,17662770,5640,5650,5650,5640,2
|
|
20230829,102900,17651480,5650,5650,5650,5650,116
|
|
20230829,102800,16996080,5650,5650,5650,5650,0
|
|
20230829,102700,16996080,5650,5650,5650,5650,0
|
|
20230829,102600,16996080,5650,5650,5650,5650,0
|
|
20230829,102500,16996080,5650,5650,5650,5650,12
|
|
20230829,102400,16928280,5650,5650,5650,5650,0
|
|
20230829,102300,16928280,5650,5650,5650,5650,0
|
|
20230829,102200,16928280,5650,5650,5650,5650,1
|
|
20230829,102100,16922630,5660,5660,5660,5660,0
|
|
20230829,102000,16922630,5660,5660,5660,5660,1
|
|
20230829,101900,16916970,5650,5650,5650,5650,7
|
|
20230829,101800,16877420,5650,5650,5650,5650,0
|
|
20230829,101700,16877420,5650,5650,5650,5650,0
|
|
20230829,101600,16877420,5650,5650,5650,5650,7
|
|
20230829,101500,16837870,5660,5660,5660,5660,0
|
|
20230829,101400,16837870,5660,5660,5660,5660,0
|
|
20230829,101300,16837870,5660,5660,5660,5660,0
|
|
20230829,101200,16837870,5660,5660,5660,5660,19
|
|
20230829,101100,16730330,5660,5660,5660,5660,0
|
|
20230829,101000,16730330,5660,5660,5660,5660,0
|
|
20230829,100900,16730330,5660,5660,5660,5660,0
|
|
20230829,100800,16730330,5660,5660,5660,5660,0
|
|
20230829,100700,16730330,5660,5660,5660,5660,0
|
|
20230829,100600,16730330,5660,5660,5660,5660,0
|
|
20230829,100500,16730330,5660,5660,5660,5660,79
|
|
20230829,100400,16283190,5660,5660,5660,5660,25
|
|
20230829,100300,16141690,5660,5660,5660,5660,0
|
|
20230829,100200,16141690,5660,5700,5700,5660,24
|
|
20230829,100100,16004940,5690,5690,5690,5690,0
|
|
20230829,100000,16004940,5690,5690,5690,5690,0
|
|
20230829,095900,16004940,5690,5690,5690,5690,2
|
|
20230829,095800,15993560,5700,5690,5700,5690,12
|
|
20230829,095700,15925170,5660,5660,5660,5660,0
|
|
20230829,095600,15925170,5660,5660,5660,5660,0
|
|
20230829,095500,15925170,5660,5660,5660,5660,0
|
|
20230829,095400,15925170,5660,5660,5660,5660,0
|
|
20230829,095300,15925170,5660,5660,5660,5660,0
|
|
20230829,095200,15925170,5660,5660,5660,5660,0
|
|
20230829,095100,15925170,5660,5660,5660,5660,0
|
|
20230829,095000,15925170,5660,5660,5660,5660,0
|
|
20230829,094900,15925170,5660,5660,5660,5660,0
|
|
20230829,094800,15925170,5660,5660,5660,5660,0
|
|
20230829,094700,15925170,5660,5660,5660,5660,0
|
|
20230829,094600,15925170,5660,5690,5690,5660,2
|
|
20230829,094500,15913820,5700,5700,5700,5700,0
|
|
20230829,094400,15913820,5700,5700,5700,5700,2
|
|
20230829,094300,15902420,5650,5650,5650,5650,0
|
|
20230829,094200,15902420,5650,5650,5650,5650,0
|
|
20230829,094100,15902420,5650,5650,5650,5650,0
|
|
20230829,094000,15902420,5650,5700,5700,5650,2
|
|
20230829,093900,15891070,5700,5700,5700,5690,21
|
|
20230829,093800,15771410,5700,5690,5700,5650,12
|
|
20230829,093700,15703290,5650,5700,5700,5650,4
|
|
20230829,093600,15680550,5700,5700,5700,5700,5
|
|
20230829,093500,15652050,5700,5700,5700,5700,88
|
|
20230829,093400,15150450,5690,5690,5690,5690,181
|
|
20230829,093300,14120560,5650,5650,5650,5650,0
|
|
20230829,093200,14120560,5650,5650,5650,5650,0
|
|
20230829,093100,14120560,5650,5650,5650,5650,0
|
|
20230829,093000,14120560,5650,5650,5650,5650,0
|
|
20230829,092900,14120560,5650,5650,5650,5650,0
|
|
20230829,092800,14120560,5650,5690,5690,5650,2
|
|
20230829,092700,14109220,5700,5700,5700,5700,4
|
|
20230829,092600,14086420,5700,5690,5700,5690,6
|
|
20230829,092500,14052230,5650,5650,5650,5650,0
|
|
20230829,092400,14052230,5650,5650,5650,5650,0
|
|
20230829,092300,14052230,5650,5650,5650,5650,0
|
|
20230829,092200,14052230,5650,5650,5650,5650,0
|
|
20230829,092100,14052230,5650,5650,5650,5650,0
|
|
20230829,092000,14052230,5650,5650,5650,5650,0
|
|
20230829,091900,14052230,5650,5650,5650,5650,0
|
|
20230829,091800,14052230,5650,5650,5650,5650,0
|
|
20230829,091700,14052230,5650,5650,5650,5650,0
|
|
20230829,091600,14052230,5650,5700,5700,5650,4
|
|
20230829,091500,14029490,5650,5650,5650,5650,18
|
|
20230829,091400,13927790,5700,5700,5700,5700,6
|
|
20230829,091300,13893590,5700,5690,5700,5690,6
|
|
20230829,091200,13859400,5650,5690,5690,5650,63
|
|
20230829,091100,13500970,5690,5680,5690,5680,20
|
|
20230829,091000,13387290,5680,5650,5680,5620,73
|
|
20230829,090900,12975210,5650,5690,5690,5650,14
|
|
20230829,090800,12895660,5690,5680,5690,5650,28
|
|
20230829,090700,12736950,5650,5650,5650,5650,0
|
|
20230829,090600,12736950,5650,5690,5700,5650,17
|
|
20230829,090500,12640130,5660,5690,5700,5660,7
|
|
20230829,090400,12600310,5690,5690,5690,5690,6
|
|
20230829,090300,12566170,5690,5690,5690,5690,0
|
|
20230829,090200,12566170,5690,5630,5690,5610,177
|
|
20230829,090100,11570830,5670,5610,5670,5610,137
|
|
20230829,090000,10800930,5610,5550,5610,5550,1946
|