697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,203400,222579830,5660,5660,5660,5660,400
|
|
20230829,203300,222579830,5660,5660,5660,5660,0
|
|
20230829,203200,222579830,5660,5660,5660,5660,0
|
|
20230829,203100,222579830,5660,5660,5660,5660,0
|
|
20230829,203000,222579830,5660,5660,5660,5660,0
|
|
20230829,202900,222579830,5660,5660,5660,5660,0
|
|
20230829,202800,222579830,5660,5660,5660,5660,0
|
|
20230829,202700,222579830,5660,5660,5660,5660,0
|
|
20230829,202600,222579830,5660,5660,5660,5660,0
|
|
20230829,202500,222579830,5660,5660,5660,5660,0
|
|
20230829,202400,222579830,5660,5660,5660,5660,0
|
|
20230829,202300,222579830,5660,5660,5660,5660,0
|
|
20230829,202200,222579830,5660,5660,5660,5660,0
|
|
20230829,202100,222579830,5660,5660,5660,5660,0
|
|
20230829,202000,222579830,5660,5660,5660,5660,0
|
|
20230829,201900,222579830,5660,5660,5660,5660,0
|
|
20230829,201800,222579830,5660,5660,5660,5660,0
|
|
20230829,201700,222579830,5660,5660,5660,5660,0
|
|
20230829,201600,222579830,5660,5660,5660,5660,0
|
|
20230829,201500,222579830,5660,5660,5660,5660,0
|
|
20230829,201400,222579830,5660,5660,5660,5660,0
|
|
20230829,201300,222579830,5660,5660,5660,5660,0
|
|
20230829,201200,222579830,5660,5660,5660,5660,0
|
|
20230829,201100,222579830,5660,5660,5660,5660,0
|
|
20230829,201000,222579830,5660,5660,5660,5660,0
|
|
20230829,200900,222579830,5660,5660,5660,5660,0
|
|
20230829,200800,222579830,5660,5660,5660,5660,0
|
|
20230829,200700,222579830,5660,5660,5660,5660,0
|
|
20230829,200600,222579830,5660,5660,5660,5660,0
|
|
20230829,200500,222579830,5660,5660,5660,5660,0
|
|
20230829,200400,222579830,5660,5660,5660,5660,400
|
|
20230829,200300,222579830,5660,5660,5660,5660,0
|
|
20230829,200200,222579830,5660,5660,5660,5660,0
|
|
20230829,200100,222579830,5660,5660,5660,5660,0
|
|
20230829,200000,222579830,5660,5660,5660,5660,0
|
|
20230829,195900,222579830,5660,5660,5660,5660,0
|
|
20230829,195800,222579830,5660,5660,5660,5660,0
|
|
20230829,195700,222579830,5660,5660,5660,5660,0
|
|
20230829,195600,222579830,5660,5660,5660,5660,0
|
|
20230829,195500,222579830,5660,5660,5660,5660,0
|
|
20230829,195400,222579830,5660,5660,5660,5660,0
|
|
20230829,195300,222579830,5660,5660,5660,5660,0
|
|
20230829,195200,222579830,5660,5660,5660,5660,0
|
|
20230829,195100,222579830,5660,5660,5660,5660,0
|
|
20230829,195000,222579830,5660,5660,5660,5660,0
|
|
20230829,194900,222579830,5660,5660,5660,5660,0
|
|
20230829,194800,222579830,5660,5660,5660,5660,0
|
|
20230829,194700,222579830,5660,5660,5660,5660,0
|
|
20230829,194600,222579830,5660,5660,5660,5660,0
|
|
20230829,194500,222579830,5660,5660,5660,5660,0
|
|
20230829,194400,222579830,5660,5660,5660,5660,0
|
|
20230829,194300,222579830,5660,5660,5660,5660,0
|
|
20230829,194200,222579830,5660,5660,5660,5660,0
|
|
20230829,194100,222579830,5660,5660,5660,5660,0
|
|
20230829,194000,222579830,5660,5660,5660,5660,0
|
|
20230829,193900,222579830,5660,5660,5660,5660,0
|
|
20230829,193800,222579830,5660,5660,5660,5660,0
|
|
20230829,193700,222579830,5660,5660,5660,5660,0
|
|
20230829,193600,222579830,5660,5660,5660,5660,0
|
|
20230829,193500,222579830,5660,5660,5660,5660,0
|
|
20230829,193400,222579830,5660,5660,5660,5660,400
|
|
20230829,193300,222579830,5660,5660,5660,5660,0
|
|
20230829,193200,222579830,5660,5660,5660,5660,0
|
|
20230829,193100,222579830,5660,5660,5660,5660,0
|
|
20230829,193000,222579830,5660,5660,5660,5660,0
|
|
20230829,192900,222579830,5660,5660,5660,5660,0
|
|
20230829,192800,222579830,5660,5660,5660,5660,0
|
|
20230829,192700,222579830,5660,5660,5660,5660,0
|
|
20230829,192600,222579830,5660,5660,5660,5660,0
|
|
20230829,192500,222579830,5660,5660,5660,5660,0
|
|
20230829,192400,222579830,5660,5660,5660,5660,0
|
|
20230829,192300,222579830,5660,5660,5660,5660,0
|
|
20230829,192200,222579830,5660,5660,5660,5660,0
|
|
20230829,192100,222579830,5660,5660,5660,5660,0
|
|
20230829,192000,222579830,5660,5660,5660,5660,0
|
|
20230829,191900,222579830,5660,5660,5660,5660,0
|
|
20230829,191800,222579830,5660,5660,5660,5660,0
|
|
20230829,191700,222579830,5660,5660,5660,5660,0
|
|
20230829,191600,222579830,5660,5660,5660,5660,0
|
|
20230829,191500,222579830,5660,5660,5660,5660,0
|
|
20230829,191400,222579830,5660,5660,5660,5660,0
|
|
20230829,191300,222579830,5660,5660,5660,5660,0
|
|
20230829,191200,222579830,5660,5660,5660,5660,0
|
|
20230829,191100,222579830,5660,5660,5660,5660,0
|
|
20230829,191000,222579830,5660,5660,5660,5660,0
|
|
20230829,190900,222579830,5660,5660,5660,5660,0
|
|
20230829,190800,222579830,5660,5660,5660,5660,0
|
|
20230829,190700,222579830,5660,5660,5660,5660,0
|
|
20230829,190600,222579830,5660,5660,5660,5660,0
|
|
20230829,190500,222579830,5660,5660,5660,5660,0
|
|
20230829,190400,222579830,5660,5660,5660,5660,400
|
|
20230829,190300,222579830,5660,5660,5660,5660,0
|
|
20230829,190200,222579830,5660,5660,5660,5660,0
|
|
20230829,190100,222579830,5660,5660,5660,5660,0
|
|
20230829,190000,222579830,5660,5660,5660,5660,0
|
|
20230829,185900,222579830,5660,5660,5660,5660,0
|
|
20230829,185800,222579830,5660,5660,5660,5660,0
|
|
20230829,185700,222579830,5660,5660,5660,5660,0
|
|
20230829,185600,222579830,5660,5660,5660,5660,0
|
|
20230829,185500,222579830,5660,5660,5660,5660,0
|
|
20230829,185400,222579830,5660,5660,5660,5660,0
|
|
20230829,185300,222579830,5660,5660,5660,5660,0
|
|
20230829,185200,222579830,5660,5660,5660,5660,0
|
|
20230829,185100,222579830,5660,5660,5660,5660,0
|
|
20230829,185000,222579830,5660,5660,5660,5660,0
|
|
20230829,184900,222579830,5660,5660,5660,5660,0
|
|
20230829,184800,222579830,5660,5660,5660,5660,0
|
|
20230829,184700,222579830,5660,5660,5660,5660,0
|
|
20230829,184600,222579830,5660,5660,5660,5660,0
|
|
20230829,184500,222579830,5660,5660,5660,5660,0
|
|
20230829,184400,222579830,5660,5660,5660,5660,0
|
|
20230829,184300,222579830,5660,5660,5660,5660,0
|
|
20230829,184200,222579830,5660,5660,5660,5660,0
|
|
20230829,184100,222579830,5660,5660,5660,5660,0
|
|
20230829,184000,222579830,5660,5660,5660,5660,0
|
|
20230829,183900,222579830,5660,5660,5660,5660,0
|
|
20230829,183800,222579830,5660,5660,5660,5660,0
|
|
20230829,183700,222579830,5660,5660,5660,5660,0
|
|
20230829,183600,222579830,5660,5660,5660,5660,0
|
|
20230829,183500,222579830,5660,5660,5660,5660,0
|
|
20230829,183400,222579830,5660,5660,5660,5660,400
|
|
20230829,183300,222579830,5660,5660,5660,5660,0
|
|
20230829,183200,222579830,5660,5660,5660,5660,0
|
|
20230829,183100,222579830,5660,5660,5660,5660,0
|
|
20230829,183000,222579830,5660,5660,5660,5660,0
|
|
20230829,182900,222579830,5660,5660,5660,5660,0
|
|
20230829,182800,222579830,5660,5660,5660,5660,0
|
|
20230829,182700,222579830,5660,5660,5660,5660,0
|
|
20230829,182600,222579830,5660,5660,5660,5660,0
|
|
20230829,182500,222579830,5660,5660,5660,5660,0
|
|
20230829,182400,222579830,5660,5660,5660,5660,0
|
|
20230829,182300,222579830,5660,5660,5660,5660,0
|
|
20230829,182200,222579830,5660,5660,5660,5660,0
|
|
20230829,182100,222579830,5660,5660,5660,5660,0
|
|
20230829,182000,222579830,5660,5660,5660,5660,0
|
|
20230829,181900,222579830,5660,5660,5660,5660,0
|
|
20230829,181800,222579830,5660,5660,5660,5660,0
|
|
20230829,181700,222579830,5660,5660,5660,5660,0
|
|
20230829,181600,222579830,5660,5660,5660,5660,0
|
|
20230829,181500,222579830,5660,5660,5660,5660,0
|
|
20230829,181400,222579830,5660,5660,5660,5660,0
|
|
20230829,181300,222579830,5660,5660,5660,5660,0
|
|
20230829,181200,222579830,5660,5660,5660,5660,0
|
|
20230829,181100,222579830,5660,5660,5660,5660,0
|
|
20230829,181000,222579830,5660,5660,5660,5660,0
|
|
20230829,180900,222579830,5660,5660,5660,5660,0
|
|
20230829,180800,222579830,5660,5660,5660,5660,0
|
|
20230829,180700,222579830,5660,5660,5660,5660,0
|
|
20230829,180600,222579830,5660,5660,5660,5660,0
|
|
20230829,180500,222579830,5660,5660,5660,5660,0
|
|
20230829,180400,222579830,5660,5660,5660,5660,400
|
|
20230829,180300,222579830,5660,5660,5660,5660,0
|
|
20230829,180200,222579830,5660,5660,5660,5660,0
|
|
20230829,180100,222579830,5660,5660,5660,5660,0
|
|
20230829,180000,222579830,5660,5660,5660,5660,0
|
|
20230829,175900,222579830,5660,5660,5660,5660,0
|
|
20230829,175800,222579830,5660,5660,5660,5660,0
|
|
20230829,175700,222579830,5660,5660,5660,5660,0
|
|
20230829,175600,222579830,5660,5660,5660,5660,0
|
|
20230829,175500,222579830,5660,5660,5660,5660,0
|
|
20230829,175400,222579830,5660,5660,5660,5660,0
|
|
20230829,175300,222579830,5660,5660,5660,5660,0
|
|
20230829,175200,222579830,5660,5660,5660,5660,0
|
|
20230829,175100,222579830,5660,5660,5660,5660,0
|
|
20230829,175000,222579830,5660,5660,5660,5660,0
|
|
20230829,174900,222579830,5660,5660,5660,5660,0
|
|
20230829,174800,222579830,5660,5660,5660,5660,0
|
|
20230829,174700,222579830,5660,5660,5660,5660,0
|
|
20230829,174600,222579830,5660,5660,5660,5660,0
|
|
20230829,174500,222579830,5660,5660,5660,5660,0
|
|
20230829,174400,222579830,5660,5660,5660,5660,0
|
|
20230829,174300,222579830,5660,5660,5660,5660,0
|
|
20230829,174200,222579830,5660,5660,5660,5660,0
|
|
20230829,174100,222579830,5660,5660,5660,5660,0
|
|
20230829,174000,222579830,5660,5660,5660,5660,0
|
|
20230829,173900,222579830,5660,5660,5660,5660,0
|
|
20230829,173800,222579830,5660,5660,5660,5660,0
|
|
20230829,173700,222579830,5660,5660,5660,5660,0
|
|
20230829,173600,222579830,5660,5660,5660,5660,0
|
|
20230829,173500,222579830,5660,5660,5660,5660,0
|
|
20230829,173400,222579830,5660,5660,5660,5660,400
|
|
20230829,173300,222579830,5660,5660,5660,5660,0
|
|
20230829,173200,222579830,5660,5660,5660,5660,0
|
|
20230829,173100,222579830,5660,5660,5660,5660,0
|
|
20230829,173000,222579830,5660,5660,5660,5660,0
|
|
20230829,172900,222579830,5660,5660,5660,5660,0
|
|
20230829,172800,222579830,5660,5660,5660,5660,0
|
|
20230829,172700,222579830,5660,5660,5660,5660,0
|
|
20230829,172600,222579830,5660,5660,5660,5660,0
|
|
20230829,172500,222579830,5660,5660,5660,5660,0
|
|
20230829,172400,222579830,5660,5660,5660,5660,0
|
|
20230829,172300,222579830,5660,5660,5660,5660,0
|
|
20230829,172200,222579830,5660,5660,5660,5660,0
|
|
20230829,172100,222579830,5660,5660,5660,5660,0
|
|
20230829,172000,222579830,5660,5660,5660,5660,0
|
|
20230829,171900,222579830,5660,5660,5660,5660,0
|
|
20230829,171800,222579830,5660,5660,5660,5660,0
|
|
20230829,171700,222579830,5660,5660,5660,5660,0
|
|
20230829,171600,222579830,5660,5660,5660,5660,0
|
|
20230829,171500,222579830,5660,5660,5660,5660,0
|
|
20230829,171400,222579830,5660,5660,5660,5660,0
|
|
20230829,171300,222579830,5660,5660,5660,5660,0
|
|
20230829,171200,222579830,5660,5660,5660,5660,0
|
|
20230829,171100,222579830,5660,5660,5660,5660,0
|
|
20230829,171000,222579830,5660,5660,5660,5660,0
|
|
20230829,170900,222579830,5660,5660,5660,5660,0
|
|
20230829,170800,222579830,5660,5660,5660,5660,0
|
|
20230829,170700,222579830,5660,5660,5660,5660,0
|
|
20230829,170600,222579830,5660,5660,5660,5660,0
|
|
20230829,170500,222579830,5660,5660,5660,5660,0
|
|
20230829,170400,222579830,5660,5660,5660,5660,400
|
|
20230829,170300,222579830,5660,5660,5660,5660,0
|
|
20230829,170200,222579830,5660,5660,5660,5660,0
|
|
20230829,170100,222579830,5660,5660,5660,5660,0
|
|
20230829,170000,222579830,5660,5660,5660,5660,0
|
|
20230829,165900,222579830,5660,5660,5660,5660,0
|
|
20230829,165800,222579830,5660,5660,5660,5660,0
|
|
20230829,165700,222579830,5660,5660,5660,5660,0
|
|
20230829,165600,222579830,5660,5660,5660,5660,0
|
|
20230829,165500,222579830,5660,5660,5660,5660,0
|
|
20230829,165400,222579830,5660,5660,5660,5660,0
|
|
20230829,165300,222579830,5660,5660,5660,5660,0
|
|
20230829,165200,222579830,5660,5660,5660,5660,0
|
|
20230829,165100,222579830,5660,5660,5660,5660,0
|
|
20230829,165000,222579830,5660,5660,5660,5660,0
|
|
20230829,164900,222579830,5660,5660,5660,5660,0
|
|
20230829,164800,222579830,5660,5660,5660,5660,0
|
|
20230829,164700,222579830,5660,5660,5660,5660,0
|
|
20230829,164600,222579830,5660,5660,5660,5660,0
|
|
20230829,164500,222579830,5660,5660,5660,5660,0
|
|
20230829,164400,222579830,5660,5660,5660,5660,0
|
|
20230829,164300,222579830,5660,5660,5660,5660,0
|
|
20230829,164200,222579830,5660,5660,5660,5660,0
|
|
20230829,164100,222579830,5660,5660,5660,5660,0
|
|
20230829,164000,222579830,5660,5660,5660,5660,0
|
|
20230829,163900,222579830,5660,5660,5660,5660,0
|
|
20230829,163800,222579830,5660,5660,5660,5660,0
|
|
20230829,163700,222579830,5660,5660,5660,5660,0
|
|
20230829,163600,222579830,5660,5660,5660,5660,0
|
|
20230829,163500,222579830,5660,5660,5660,5660,0
|
|
20230829,163400,222579830,5660,5660,5660,5660,400
|
|
20230829,163300,222579830,5660,5660,5660,5660,0
|
|
20230829,163200,222579830,5660,5660,5660,5660,0
|
|
20230829,163100,222579830,5660,5660,5660,5660,0
|
|
20230829,163000,222579830,5660,5660,5660,5660,0
|
|
20230829,162900,222579830,5660,5660,5660,5660,0
|
|
20230829,162800,222579830,5660,5660,5660,5660,0
|
|
20230829,162700,222579830,5660,5660,5660,5660,0
|
|
20230829,162600,222579830,5660,5660,5660,5660,0
|
|
20230829,162500,222579830,5660,5660,5660,5660,0
|
|
20230829,162400,222579830,5660,5660,5660,5660,0
|
|
20230829,162300,222579830,5660,5660,5660,5660,0
|
|
20230829,162200,222579830,5660,5660,5660,5660,0
|
|
20230829,162100,222579830,5660,5660,5660,5660,0
|
|
20230829,162000,222579830,5660,5660,5660,5660,0
|
|
20230829,161900,222579830,5660,5660,5660,5660,0
|
|
20230829,161800,222579830,5660,5660,5660,5660,0
|
|
20230829,161700,222579830,5660,5660,5660,5660,0
|
|
20230829,161600,222579830,5660,5660,5660,5660,0
|
|
20230829,161500,222579830,5660,5660,5660,5660,0
|
|
20230829,161400,222579830,5660,5660,5660,5660,0
|
|
20230829,161300,222579830,5660,5660,5660,5660,0
|
|
20230829,161200,222579830,5660,5660,5660,5660,0
|
|
20230829,161100,222579830,5660,5660,5660,5660,0
|
|
20230829,161000,222579830,5660,5660,5660,5660,0
|
|
20230829,160900,222579830,5660,5660,5660,5660,0
|
|
20230829,160800,222579830,5660,5660,5660,5660,0
|
|
20230829,160700,222579830,5660,5660,5660,5660,0
|
|
20230829,160600,222579830,5660,5660,5660,5660,0
|
|
20230829,160500,222579830,5660,5660,5660,5660,0
|
|
20230829,160400,222579830,5660,5660,5660,5660,400
|
|
20230829,160300,222579830,5660,5660,5660,5660,0
|
|
20230829,160200,222579830,5660,5660,5660,5660,0
|
|
20230829,160100,222579830,5660,5660,5660,5660,0
|
|
20230829,160000,222579830,5660,5660,5660,5660,0
|
|
20230829,155900,222579830,5660,5660,5660,5660,0
|
|
20230829,155800,222579830,5660,5660,5660,5660,0
|
|
20230829,155700,222579830,5660,5660,5660,5660,0
|
|
20230829,155600,222579830,5660,5660,5660,5660,0
|
|
20230829,155500,222579830,5660,5660,5660,5660,0
|
|
20230829,155400,222579830,5660,5660,5660,5660,0
|
|
20230829,155300,222579830,5660,5660,5660,5660,0
|
|
20230829,155200,222579830,5660,5660,5660,5660,0
|
|
20230829,155100,222579830,5660,5660,5660,5660,0
|
|
20230829,155000,222579830,5660,5660,5660,5660,0
|
|
20230829,154900,222579830,5660,5660,5660,5660,0
|
|
20230829,154800,222579830,5660,5660,5660,5660,0
|
|
20230829,154700,222579830,5660,5660,5660,5660,0
|
|
20230829,154600,222579830,5660,5660,5660,5660,0
|
|
20230829,154500,222579830,5660,5660,5660,5660,0
|
|
20230829,154400,222579830,5660,5660,5660,5660,0
|
|
20230829,154300,222579830,5660,5660,5660,5660,0
|
|
20230829,154200,222579830,5660,5660,5660,5660,0
|
|
20230829,154100,222579830,5660,5660,5660,5660,0
|
|
20230829,154000,222579830,5660,5660,5660,5660,0
|
|
20230829,153900,222579830,5660,5660,5660,5660,0
|
|
20230829,153800,222579830,5660,5660,5660,5660,0
|
|
20230829,153700,222579830,5660,5660,5660,5660,0
|
|
20230829,153600,222579830,5660,5660,5660,5660,0
|
|
20230829,153500,222579830,5660,5660,5660,5660,0
|
|
20230829,153400,222579830,5660,5660,5660,5660,400
|
|
20230829,153300,222579830,5660,5660,5660,5660,0
|
|
20230829,153200,222579830,5660,5660,5660,5660,0
|
|
20230829,153100,222579830,5660,5660,5660,5660,0
|
|
20230829,153000,222579830,5660,5660,5660,5660,400
|
|
20230829,152900,220315830,5670,5670,5670,5670,0
|
|
20230829,152800,220315830,5670,5670,5670,5670,0
|
|
20230829,152700,220315830,5670,5670,5670,5670,0
|
|
20230829,152600,220315830,5670,5670,5670,5670,0
|
|
20230829,152500,220315830,5670,5670,5670,5670,0
|
|
20230829,152400,220315830,5670,5670,5670,5670,0
|
|
20230829,152300,220315830,5670,5670,5670,5670,0
|
|
20230829,152200,220315830,5670,5670,5670,5670,0
|
|
20230829,152100,220315830,5670,5670,5670,5670,0
|
|
20230829,152000,220315830,5670,5670,5670,5670,0
|
|
20230829,151900,220315830,5670,5650,5670,5640,100
|
|
20230829,151800,219750340,5650,5640,5650,5630,262
|
|
20230829,151700,218271550,5640,5640,5640,5640,0
|
|
20230829,151600,218271550,5640,5640,5640,5640,103
|
|
20230829,151500,217690630,5640,5640,5640,5640,0
|
|
20230829,151400,217690630,5640,5650,5650,5640,59
|
|
20230829,151300,217357370,5650,5650,5650,5650,50
|
|
20230829,151200,217074870,5650,5650,5650,5650,115
|
|
20230829,151100,216425120,5650,5640,5650,5640,142
|
|
20230829,151000,215623920,5610,5610,5610,5610,0
|
|
20230829,150900,215623920,5610,5610,5610,5610,82
|
|
20230829,150800,215163900,5610,5610,5610,5610,202
|
|
20230829,150700,214030680,5610,5610,5610,5610,1
|
|
20230829,150600,214025070,5630,5630,5630,5630,0
|
|
20230829,150500,214025070,5630,5630,5630,5630,0
|
|
20230829,150400,214025070,5630,5630,5630,5630,0
|
|
20230829,150300,214025070,5630,5630,5630,5630,0
|
|
20230829,150200,214025070,5630,5620,5630,5620,10
|
|
20230829,150100,213968790,5620,5620,5620,5620,1
|
|
20230829,150000,213963170,5610,5610,5610,5610,16
|
|
20230829,145900,213873410,5610,5610,5610,5610,0
|
|
20230829,145800,213873410,5610,5620,5620,5610,19
|
|
20230829,145700,213766710,5650,5650,5650,5650,0
|
|
20230829,145600,213766710,5650,5650,5650,5650,0
|
|
20230829,145500,213766710,5650,5650,5650,5650,0
|
|
20230829,145400,213766710,5650,5650,5650,5650,0
|
|
20230829,145300,213766710,5650,5650,5650,5650,0
|
|
20230829,145200,213766710,5650,5650,5650,5650,0
|
|
20230829,145100,213766710,5650,5650,5650,5650,0
|
|
20230829,145000,213766710,5650,5650,5650,5650,0
|
|
20230829,144900,213766710,5650,5650,5650,5650,0
|
|
20230829,144800,213766710,5650,5650,5650,5650,5
|
|
20230829,144700,213738460,5680,5650,5690,5650,882
|
|
20230829,144600,208733700,5660,5640,5660,5640,50
|
|
20230829,144500,208451610,5660,5660,5660,5660,0
|
|
20230829,144400,208451610,5660,5580,5660,5580,1000
|
|
20230829,144300,202833020,5560,5560,5560,5560,0
|
|
20230829,144200,202833020,5560,5560,5560,5560,18
|
|
20230829,144100,202732940,5560,5560,5560,5560,0
|
|
20230829,144000,202732940,5560,5560,5560,5560,0
|
|
20230829,143900,202732940,5560,5560,5560,5560,13
|
|
20230829,143800,202660660,5590,5590,5590,5590,0
|
|
20230829,143700,202660660,5590,5590,5590,5590,0
|
|
20230829,143600,202660660,5590,5590,5590,5590,18
|
|
20230829,143500,202560040,5590,5590,5590,5590,0
|
|
20230829,143400,202560040,5590,5590,5590,5590,0
|
|
20230829,143300,202560040,5590,5590,5590,5590,0
|
|
20230829,143200,202560040,5590,5590,5590,5590,0
|
|
20230829,143100,202560040,5590,5590,5590,5590,0
|
|
20230829,143000,202560040,5590,5590,5590,5590,0
|
|
20230829,142900,202560040,5590,5590,5590,5590,0
|
|
20230829,142800,202560040,5590,5590,5590,5590,0
|
|
20230829,142700,202560040,5590,5590,5590,5590,0
|
|
20230829,142600,202560040,5590,5590,5590,5590,0
|
|
20230829,142500,202560040,5590,5590,5590,5590,0
|
|
20230829,142400,202560040,5590,5590,5590,5590,0
|
|
20230829,142300,202560040,5590,5590,5590,5590,0
|
|
20230829,142200,202560040,5590,5590,5590,5590,4
|
|
20230829,142100,202537680,5580,5580,5580,5580,0
|
|
20230829,142000,202537680,5580,5580,5580,5580,3
|
|
20230829,141900,202520940,5600,5600,5600,5600,1
|
|
20230829,141800,202515340,5600,5600,5600,5600,0
|
|
20230829,141700,202515340,5600,5600,5600,5600,20
|
|
20230829,141600,202403340,5600,5600,5600,5600,17
|
|
20230829,141500,202308140,5610,5610,5610,5610,16
|
|
20230829,141400,202218380,5600,5600,5600,5600,3
|
|
20230829,141300,202201580,5610,5610,5610,5610,100
|
|
20230829,141200,201640580,5610,5610,5610,5610,0
|
|
20230829,141100,201640580,5610,5610,5610,5610,0
|
|
20230829,141000,201640580,5610,5610,5610,5610,0
|
|
20230829,140900,201640580,5610,5610,5610,5610,0
|
|
20230829,140800,201640580,5610,5610,5610,5610,0
|
|
20230829,140700,201640580,5610,5610,5610,5610,1
|
|
20230829,140600,201634970,5600,5600,5600,5600,0
|
|
20230829,140500,201634970,5600,5600,5600,5600,0
|
|
20230829,140400,201634970,5600,5600,5600,5600,0
|
|
20230829,140300,201634970,5600,5600,5600,5600,0
|
|
20230829,140200,201634970,5600,5590,5600,5590,280
|
|
20230829,140100,200068540,5580,5580,5580,5580,150
|
|
20230829,140000,199231540,5580,5580,5580,5580,648
|
|
20230829,135900,195615700,5590,5590,5590,5590,0
|
|
20230829,135800,195615700,5590,5590,5590,5590,0
|
|
20230829,135700,195615700,5590,5590,5590,5590,0
|
|
20230829,135600,195615700,5590,5590,5590,5590,0
|
|
20230829,135500,195615700,5590,5590,5590,5590,0
|
|
20230829,135400,195615700,5590,5590,5590,5590,0
|
|
20230829,135300,195615700,5590,5590,5590,5590,0
|
|
20230829,135200,195615700,5590,5590,5590,5590,0
|
|
20230829,135100,195615700,5590,5590,5590,5590,0
|
|
20230829,135000,195615700,5590,5590,5590,5590,0
|
|
20230829,134900,195615700,5590,5590,5590,5590,0
|
|
20230829,134800,195615700,5590,5590,5590,5590,0
|
|
20230829,134700,195615700,5590,5590,5590,5590,0
|
|
20230829,134600,195615700,5590,5590,5590,5590,0
|
|
20230829,134500,195615700,5590,5590,5590,5590,0
|
|
20230829,134400,195615700,5590,5590,5590,5590,0
|
|
20230829,134300,195615700,5590,5590,5590,5590,0
|
|
20230829,134200,195615700,5590,5590,5590,5590,0
|
|
20230829,134100,195615700,5590,5590,5590,5590,5
|
|
20230829,134000,195587750,5590,5590,5590,5550,189
|
|
20230829,133900,194538640,5560,5560,5560,5560,0
|
|
20230829,133800,194538640,5560,5560,5560,5560,0
|
|
20230829,133700,194538640,5560,5550,5560,5550,786
|
|
20230829,133600,190174830,5560,5560,5560,5560,0
|
|
20230829,133500,190174830,5560,5560,5560,5560,330
|
|
20230829,133400,188340030,5580,5580,5580,5580,0
|
|
20230829,133300,188340030,5580,5580,5580,5580,0
|
|
20230829,133200,188340030,5580,5580,5580,5580,0
|
|
20230829,133100,188340030,5580,5580,5580,5580,0
|
|
20230829,133000,188340030,5580,5580,5580,5580,0
|
|
20230829,132900,188340030,5580,5580,5580,5580,0
|
|
20230829,132800,188340030,5580,5580,5580,5580,0
|
|
20230829,132700,188340030,5580,5580,5580,5580,0
|
|
20230829,132600,188340030,5580,5580,5580,5580,0
|
|
20230829,132500,188340030,5580,5580,5580,5580,0
|
|
20230829,132400,188340030,5580,5580,5580,5580,0
|
|
20230829,132300,188340030,5580,5580,5580,5580,0
|
|
20230829,132200,188340030,5580,5580,5580,5580,0
|
|
20230829,132100,188340030,5580,5580,5580,5580,0
|
|
20230829,132000,188340030,5580,5560,5580,5560,25
|
|
20230829,131900,188200930,5580,5580,5580,5580,0
|
|
20230829,131800,188200930,5580,5580,5580,5580,0
|
|
20230829,131700,188200930,5580,5580,5580,5580,0
|
|
20230829,131600,188200930,5580,5580,5580,5580,0
|
|
20230829,131500,188200930,5580,5580,5580,5580,56
|
|
20230829,131400,187888450,5600,5600,5600,5600,0
|
|
20230829,131300,187888450,5600,5600,5600,5600,0
|
|
20230829,131200,187888450,5600,5600,5600,5600,0
|
|
20230829,131100,187888450,5600,5580,5600,5580,9
|
|
20230829,131000,187838210,5560,5560,5560,5560,0
|
|
20230829,130900,187838210,5560,5570,5570,5560,80
|
|
20230829,130800,187393290,5600,5600,5600,5600,0
|
|
20230829,130700,187393290,5600,5600,5600,5600,0
|
|
20230829,130600,187393290,5600,5600,5600,5600,0
|
|
20230829,130500,187393290,5600,5600,5600,5600,0
|
|
20230829,130400,187393290,5600,5600,5600,5600,0
|
|
20230829,130300,187393290,5600,5600,5600,5600,40
|
|
20230829,130200,187169290,5580,5580,5580,5580,0
|
|
20230829,130100,187169290,5580,5580,5580,5580,0
|
|
20230829,130000,187169290,5580,5580,5580,5580,0
|
|
20230829,125900,187169290,5580,5580,5580,5580,0
|
|
20230829,125800,187169290,5580,5580,5580,5580,0
|
|
20230829,125700,187169290,5580,5580,5580,5580,0
|
|
20230829,125600,187169290,5580,5580,5580,5580,0
|
|
20230829,125500,187169290,5580,5580,5580,5580,0
|
|
20230829,125400,187169290,5580,5580,5580,5580,0
|
|
20230829,125300,187169290,5580,5580,5580,5580,389
|
|
20230829,125200,184998670,5590,5590,5590,5590,0
|
|
20230829,125100,184998670,5590,5590,5590,5590,0
|
|
20230829,125000,184998670,5590,5590,5590,5590,0
|
|
20230829,124900,184998670,5590,5590,5590,5590,0
|
|
20230829,124800,184998670,5590,5590,5590,5590,90
|
|
20230829,124700,184495570,5590,5590,5590,5590,28
|
|
20230829,124600,184339050,5590,5590,5590,5590,8
|
|
20230829,124500,184294330,5590,5590,5590,5590,0
|
|
20230829,124400,184294330,5590,5590,5590,5590,0
|
|
20230829,124300,184294330,5590,5590,5590,5590,1
|
|
20230829,124200,184288740,5620,5620,5620,5620,0
|
|
20230829,124100,184288740,5620,5620,5620,5620,0
|
|
20230829,124000,184288740,5620,5620,5620,5620,0
|
|
20230829,123900,184288740,5620,5620,5620,5620,0
|
|
20230829,123800,184288740,5620,5620,5620,5620,0
|
|
20230829,123700,184288740,5620,5620,5620,5620,0
|
|
20230829,123600,184288740,5620,5620,5620,5620,1
|
|
20230829,123500,184283120,5620,5620,5620,5620,0
|
|
20230829,123400,184283120,5620,5620,5620,5620,0
|
|
20230829,123300,184283120,5620,5620,5620,5620,1
|
|
20230829,123200,184277500,5610,5590,5610,5590,54
|
|
20230829,123100,183975620,5590,5590,5590,5590,0
|
|
20230829,123000,183975620,5590,5610,5610,5590,82
|
|
20230829,122900,183515720,5600,5590,5600,5590,1112
|
|
20230829,122800,177289520,5590,5590,5590,5590,1
|
|
20230829,122700,177283930,5590,5590,5590,5590,0
|
|
20230829,122600,177283930,5590,5590,5590,5590,0
|
|
20230829,122500,177283930,5590,5590,5590,5590,0
|
|
20230829,122400,177283930,5590,5590,5590,5590,0
|
|
20230829,122300,177283930,5590,5590,5590,5590,1
|
|
20230829,122200,177278340,5580,5590,5590,5580,4
|
|
20230829,122100,177256010,5580,5580,5580,5580,0
|
|
20230829,122000,177256010,5580,5580,5580,5580,0
|
|
20230829,121900,177256010,5580,5580,5580,5580,0
|
|
20230829,121800,177256010,5580,5580,5580,5580,0
|
|
20230829,121700,177256010,5580,5580,5580,5580,0
|
|
20230829,121600,177256010,5580,5580,5580,5580,10
|
|
20230829,121500,177200210,5590,5590,5590,5590,1
|
|
20230829,121400,177194620,5590,5590,5590,5590,0
|
|
20230829,121300,177194620,5590,5590,5590,5590,0
|
|
20230829,121200,177194620,5590,5590,5590,5590,4
|
|
20230829,121100,177172260,5580,5580,5580,5580,0
|
|
20230829,121000,177172260,5580,5580,5580,5580,30
|
|
20230829,120900,177004860,5590,5590,5590,5590,70
|
|
20230829,120800,176613560,5590,5590,5590,5590,0
|
|
20230829,120700,176613560,5590,5590,5590,5590,0
|
|
20230829,120600,176613560,5590,5590,5590,5590,0
|
|
20230829,120500,176613560,5590,5590,5590,5590,0
|
|
20230829,120400,176613560,5590,5590,5590,5590,21
|
|
20230829,120300,176496170,5590,5590,5590,5590,40
|
|
20230829,120200,176272570,5590,5590,5590,5590,12
|
|
20230829,120100,176205490,5600,5600,5600,5600,0
|
|
20230829,120000,176205490,5600,5600,5600,5600,0
|
|
20230829,115900,176205490,5600,5600,5600,5600,0
|
|
20230829,115800,176205490,5600,5600,5600,5600,0
|
|
20230829,115700,176205490,5600,5600,5600,5600,0
|
|
20230829,115600,176205490,5600,5600,5600,5600,3
|
|
20230829,115500,176188690,5600,5600,5600,5600,0
|
|
20230829,115400,176188690,5600,5600,5600,5600,100
|
|
20230829,115300,175628690,5610,5610,5610,5610,0
|
|
20230829,115200,175628690,5610,5610,5610,5610,32
|
|
20230829,115100,175449170,5610,5610,5610,5610,500
|
|
20230829,115000,172644170,5620,5620,5620,5620,0
|
|
20230829,114900,172644170,5620,5620,5620,5620,1
|
|
20230829,114800,172638550,5610,5610,5610,5610,0
|
|
20230829,114700,172638550,5610,5610,5610,5610,0
|
|
20230829,114600,172638550,5610,5610,5610,5610,0
|
|
20230829,114500,172638550,5610,5610,5610,5610,0
|
|
20230829,114400,172638550,5610,5610,5610,5610,0
|
|
20230829,114300,172638550,5610,5610,5610,5610,19
|
|
20230829,114200,172531960,5610,5610,5610,5610,2
|
|
20230829,114100,172520740,5630,5630,5630,5630,0
|
|
20230829,114000,172520740,5630,5630,5630,5630,0
|
|
20230829,113900,172520740,5630,5630,5630,5630,0
|
|
20230829,113800,172520740,5630,5630,5630,5630,0
|
|
20230829,113700,172520740,5630,5630,5630,5630,0
|
|
20230829,113600,172520740,5630,5630,5630,5630,0
|
|
20230829,113500,172520740,5630,5630,5630,5630,0
|
|
20230829,113400,172520740,5630,5630,5630,5630,0
|
|
20230829,113300,172520740,5630,5630,5630,5630,0
|
|
20230829,113200,172520740,5630,5630,5630,5630,0
|
|
20230829,113100,172520740,5630,5630,5630,5630,0
|
|
20230829,113000,172520740,5630,5630,5630,5630,3
|
|
20230829,112900,172503850,5640,5640,5640,5640,0
|
|
20230829,112800,172503850,5640,5640,5640,5640,1
|
|
20230829,112700,172498210,5640,5640,5640,5640,0
|
|
20230829,112600,172498210,5640,5640,5640,5640,0
|
|
20230829,112500,172498210,5640,5640,5640,5640,311
|
|
20230829,112400,170744170,5630,5590,5630,5590,867
|
|
20230829,112300,165875320,5600,5600,5600,5600,0
|
|
20230829,112200,165875320,5600,5600,5600,5600,0
|
|
20230829,112100,165875320,5600,5600,5600,5600,0
|
|
20230829,112000,165875320,5600,5600,5600,5600,1
|
|
20230829,111900,165869720,5590,5590,5590,5590,0
|
|
20230829,111800,165869720,5590,5590,5590,5590,0
|
|
20230829,111700,165869720,5590,5590,5590,5590,0
|
|
20230829,111600,165869720,5590,5590,5590,5590,10
|
|
20230829,111500,165813820,5600,5600,5600,5600,0
|
|
20230829,111400,165813820,5600,5600,5600,5600,56
|
|
20230829,111300,165500220,5600,5600,5600,5600,5
|
|
20230829,111200,165472220,5590,5590,5590,5590,0
|
|
20230829,111100,165472220,5590,5580,5590,5580,910
|
|
20230829,111000,160393090,5580,5580,5580,5580,74
|
|
20230829,110900,159980170,5580,5580,5580,5580,0
|
|
20230829,110800,159980170,5580,5580,5580,5580,0
|
|
20230829,110700,159980170,5580,5580,5580,5580,46
|
|
20230829,110600,159723490,5580,5580,5580,5580,2
|
|
20230829,110500,159712330,5580,5580,5580,5580,2
|
|
20230829,110400,159701170,5580,5580,5580,5580,0
|
|
20230829,110300,159701170,5580,5580,5580,5580,0
|
|
20230829,110200,159701170,5580,5580,5580,5580,0
|
|
20230829,110100,159701170,5580,5580,5580,5580,12
|
|
20230829,110000,159634210,5580,5580,5580,5580,0
|
|
20230829,105900,159634210,5580,5580,5580,5580,0
|
|
20230829,105800,159634210,5580,5580,5580,5580,0
|
|
20230829,105700,159634210,5580,5580,5580,5580,0
|
|
20230829,105600,159634210,5580,5580,5580,5580,0
|
|
20230829,105500,159634210,5580,5580,5580,5580,0
|
|
20230829,105400,159634210,5580,5580,5580,5580,0
|
|
20230829,105300,159634210,5580,5580,5580,5580,6
|
|
20230829,105200,159600730,5580,5580,5580,5580,0
|
|
20230829,105100,159600730,5580,5580,5580,5580,0
|
|
20230829,105000,159600730,5580,5580,5580,5580,0
|
|
20230829,104900,159600730,5580,5580,5580,5580,5
|
|
20230829,104800,159572830,5580,5580,5580,5580,2
|
|
20230829,104700,159561670,5610,5610,5610,5610,0
|
|
20230829,104600,159561670,5610,5610,5610,5610,0
|
|
20230829,104500,159561670,5610,5610,5610,5610,0
|
|
20230829,104400,159561670,5610,5610,5610,5610,0
|
|
20230829,104300,159561670,5610,5610,5610,5610,0
|
|
20230829,104200,159561670,5610,5610,5610,5610,0
|
|
20230829,104100,159561670,5610,5580,5610,5580,25
|
|
20230829,104000,159421700,5560,5560,5560,5560,10
|
|
20230829,103900,159366100,5570,5570,5570,5570,19
|
|
20230829,103800,159260270,5610,5600,5610,5570,69
|
|
20230829,103700,158873930,5600,5600,5600,5600,5
|
|
20230829,103600,158845930,5600,5570,5600,5570,45
|
|
20230829,103500,158594690,5570,5570,5570,5570,0
|
|
20230829,103400,158594690,5570,5570,5570,5570,0
|
|
20230829,103300,158594690,5570,5570,5570,5570,2
|
|
20230829,103200,158583550,5570,5570,5570,5570,0
|
|
20230829,103100,158583550,5570,5570,5570,5560,265
|
|
20230829,103000,157108430,5570,5570,5570,5570,0
|
|
20230829,102900,157108430,5570,5570,5570,5570,0
|
|
20230829,102800,157108430,5570,5570,5570,5570,0
|
|
20230829,102700,157108430,5570,5570,5570,5570,0
|
|
20230829,102600,157108430,5570,5570,5570,5570,0
|
|
20230829,102500,157108430,5570,5570,5570,5570,0
|
|
20230829,102400,157108430,5570,5570,5570,5570,0
|
|
20230829,102300,157108430,5570,5610,5610,5560,943
|
|
20230829,102200,151856400,5620,5620,5620,5620,6
|
|
20230829,102100,151822680,5640,5640,5640,5640,5
|
|
20230829,102000,151794480,5640,5640,5640,5640,85
|
|
20230829,101900,151315080,5640,5620,5640,5620,24
|
|
20230829,101800,151179800,5620,5620,5620,5620,0
|
|
20230829,101700,151179800,5620,5620,5620,5620,0
|
|
20230829,101600,151179800,5620,5620,5620,5620,9
|
|
20230829,101500,151129220,5640,5640,5640,5640,1140
|
|
20230829,101400,144699620,5640,5660,5660,5640,1620
|
|
20230829,101300,135547010,5660,5640,5660,5640,456
|
|
20230829,101200,132968740,5650,5650,5650,5650,10
|
|
20230829,101100,132912240,5650,5640,5650,5640,166
|
|
20230829,101000,131975690,5640,5640,5650,5640,248
|
|
20230829,100900,130575130,5650,5560,5650,5560,5503
|
|
20230829,100800,99800020,5560,5560,5560,5560,255
|
|
20230829,100700,98382220,5560,5580,5580,5560,11
|
|
20230829,100600,98321040,5590,5590,5590,5590,0
|
|
20230829,100500,98321040,5590,5590,5590,5590,6
|
|
20230829,100400,98287500,5590,5590,5590,5590,301
|
|
20230829,100300,96604910,5590,5560,5590,5560,123
|
|
20230829,100200,95920010,5590,5590,5590,5590,1
|
|
20230829,100100,95914420,5540,5550,5550,5540,1150
|
|
20230829,100000,89543190,5540,5580,5580,5540,617
|
|
20230829,095900,86114950,5580,5580,5580,5580,25
|
|
20230829,095800,85975450,5580,5580,5580,5580,40
|
|
20230829,095700,85752250,5580,5590,5590,5580,88
|
|
20230829,095600,85261130,5590,5590,5590,5590,732
|
|
20230829,095500,81169250,5590,5590,5590,5590,30
|
|
20230829,095400,81001550,5600,5580,5600,5540,252
|
|
20230829,095300,79600330,5600,5580,5600,5580,613
|
|
20230829,095200,76179770,5580,5550,5600,5550,1004
|
|
20230829,095100,70577970,5540,5540,5540,5540,63
|
|
20230829,095000,70228950,5540,5540,5540,5540,100
|
|
20230829,094900,69674950,5540,5520,5540,5520,346
|
|
20230829,094800,67760890,5500,5500,5500,5500,1765
|
|
20230829,094700,58053390,5460,5510,5510,5460,358
|
|
20230829,094600,56089660,5510,5500,5510,5500,1844
|
|
20230829,094500,45947630,5500,5500,5500,5460,133
|
|
20230829,094400,45219970,5470,5480,5480,5470,30
|
|
20230829,094300,45055760,5480,5460,5480,5460,11
|
|
20230829,094200,44995500,5510,5500,5520,5500,201
|
|
20230829,094100,43887160,5510,5450,5510,5450,1001
|
|
20230829,094000,38399850,5450,5450,5450,5450,44
|
|
20230829,093900,38160050,5450,5440,5450,5440,100
|
|
20230829,093800,37615670,5440,5440,5440,5440,0
|
|
20230829,093700,37615670,5440,5440,5440,5440,0
|
|
20230829,093600,37615670,5440,5440,5440,5440,0
|
|
20230829,093500,37615670,5440,5400,5440,5400,52
|
|
20230829,093400,37332830,5400,5400,5400,5400,0
|
|
20230829,093300,37332830,5400,5400,5400,5400,0
|
|
20230829,093200,37332830,5400,5400,5400,5400,83
|
|
20230829,093100,36884630,5400,5400,5400,5400,1
|
|
20230829,093000,36879230,5380,5380,5380,5380,0
|
|
20230829,092900,36879230,5380,5380,5380,5380,0
|
|
20230829,092800,36879230,5380,5380,5380,5380,0
|
|
20230829,092700,36879230,5380,5380,5380,5380,200
|
|
20230829,092600,35803230,5380,5380,5380,5380,0
|
|
20230829,092500,35803230,5380,5390,5390,5380,529
|
|
20230829,092400,32957160,5390,5390,5390,5390,0
|
|
20230829,092300,32957160,5390,5390,5390,5390,170
|
|
20230829,092200,32040860,5400,5400,5400,5400,2
|
|
20230829,092100,32030060,5380,5380,5380,5380,1
|
|
20230829,092000,32024680,5400,5400,5400,5400,10
|
|
20230829,091900,31970680,5400,5420,5420,5400,730
|
|
20230829,091800,28025080,5420,5420,5420,5420,0
|
|
20230829,091700,28025080,5420,5420,5420,5420,58
|
|
20230829,091600,27710720,5380,5380,5380,5380,84
|
|
20230829,091500,27258800,5380,5380,5380,5380,0
|
|
20230829,091400,27258800,5380,5380,5380,5380,10
|
|
20230829,091300,27205000,5380,5380,5380,5380,2
|
|
20230829,091200,27194240,5380,5380,5380,5380,4
|
|
20230829,091100,27172720,5340,5330,5340,5330,16
|
|
20230829,091000,27087400,5330,5330,5330,5330,151
|
|
20230829,090900,26282570,5330,5330,5330,5330,87
|
|
20230829,090800,25818860,5330,5330,5330,5330,1
|
|
20230829,090700,25813530,5310,5310,5310,5310,108
|
|
20230829,090600,25240050,5300,5300,5300,5300,88
|
|
20230829,090500,24773650,5300,5300,5300,5300,0
|
|
20230829,090400,24773650,5300,5300,5300,5300,10
|
|
20230829,090300,24720650,5300,5300,5310,5300,210
|
|
20230829,090200,23607340,5260,5260,5260,5250,1802
|
|
20230829,090100,14128830,5260,5340,5340,5260,1892
|
|
20230829,090000,4148080,5340,5450,5450,5340,769
|