605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190200,406697730,5580,5580,5580,5580,375
|
|
20230823,190100,406697730,5580,5580,5580,5580,0
|
|
20230823,190000,406697730,5580,5580,5580,5580,0
|
|
20230823,185900,406697730,5580,5580,5580,5580,0
|
|
20230823,185800,406697730,5580,5580,5580,5580,0
|
|
20230823,185700,406697730,5580,5580,5580,5580,0
|
|
20230823,185600,406697730,5580,5580,5580,5580,0
|
|
20230823,185500,406697730,5580,5580,5580,5580,0
|
|
20230823,185400,406697730,5580,5580,5580,5580,0
|
|
20230823,185300,406697730,5580,5580,5580,5580,0
|
|
20230823,185200,406697730,5580,5580,5580,5580,0
|
|
20230823,185100,406697730,5580,5580,5580,5580,0
|
|
20230823,185000,406697730,5580,5580,5580,5580,0
|
|
20230823,184900,406697730,5580,5580,5580,5580,0
|
|
20230823,184800,406697730,5580,5580,5580,5580,0
|
|
20230823,184700,406697730,5580,5580,5580,5580,0
|
|
20230823,184600,406697730,5580,5580,5580,5580,0
|
|
20230823,184500,406697730,5580,5580,5580,5580,0
|
|
20230823,184400,406697730,5580,5580,5580,5580,0
|
|
20230823,184300,406697730,5580,5580,5580,5580,0
|
|
20230823,184200,406697730,5580,5580,5580,5580,0
|
|
20230823,184100,406697730,5580,5580,5580,5580,0
|
|
20230823,184000,406697730,5580,5580,5580,5580,0
|
|
20230823,183900,406697730,5580,5580,5580,5580,0
|
|
20230823,183800,406697730,5580,5580,5580,5580,0
|
|
20230823,183700,406697730,5580,5580,5580,5580,0
|
|
20230823,183600,406697730,5580,5580,5580,5580,0
|
|
20230823,183500,406697730,5580,5580,5580,5580,0
|
|
20230823,183400,406697730,5580,5580,5580,5580,0
|
|
20230823,183300,406697730,5580,5580,5580,5580,0
|
|
20230823,183200,406697730,5580,5580,5580,5580,375
|
|
20230823,183100,406697730,5580,5580,5580,5580,0
|
|
20230823,183000,406697730,5580,5580,5580,5580,0
|
|
20230823,182900,406697730,5580,5580,5580,5580,0
|
|
20230823,182800,406697730,5580,5580,5580,5580,0
|
|
20230823,182700,406697730,5580,5580,5580,5580,0
|
|
20230823,182600,406697730,5580,5580,5580,5580,0
|
|
20230823,182500,406697730,5580,5580,5580,5580,0
|
|
20230823,182400,406697730,5580,5580,5580,5580,0
|
|
20230823,182300,406697730,5580,5580,5580,5580,0
|
|
20230823,182200,406697730,5580,5580,5580,5580,0
|
|
20230823,182100,406697730,5580,5580,5580,5580,0
|
|
20230823,182000,406697730,5580,5580,5580,5580,0
|
|
20230823,181900,406697730,5580,5580,5580,5580,0
|
|
20230823,181800,406697730,5580,5580,5580,5580,0
|
|
20230823,181700,406697730,5580,5580,5580,5580,0
|
|
20230823,181600,406697730,5580,5580,5580,5580,0
|
|
20230823,181500,406697730,5580,5580,5580,5580,0
|
|
20230823,181400,406697730,5580,5580,5580,5580,0
|
|
20230823,181300,406697730,5580,5580,5580,5580,0
|
|
20230823,181200,406697730,5580,5580,5580,5580,0
|
|
20230823,181100,406697730,5580,5580,5580,5580,0
|
|
20230823,181000,406697730,5580,5580,5580,5580,0
|
|
20230823,180900,406697730,5580,5580,5580,5580,0
|
|
20230823,180800,406697730,5580,5580,5580,5580,0
|
|
20230823,180700,406697730,5580,5580,5580,5580,0
|
|
20230823,180600,406697730,5580,5580,5580,5580,0
|
|
20230823,180500,406697730,5580,5580,5580,5580,0
|
|
20230823,180400,406697730,5580,5580,5580,5580,0
|
|
20230823,180300,406697730,5580,5580,5580,5580,0
|
|
20230823,180200,406697730,5580,5580,5580,5580,375
|
|
20230823,180100,406697730,5580,5580,5580,5580,0
|
|
20230823,180000,406697730,5580,5580,5580,5580,0
|
|
20230823,175900,406697730,5580,5580,5580,5580,0
|
|
20230823,175800,406697730,5580,5580,5580,5580,0
|
|
20230823,175700,406697730,5580,5580,5580,5580,0
|
|
20230823,175600,406697730,5580,5580,5580,5580,0
|
|
20230823,175500,406697730,5580,5580,5580,5580,0
|
|
20230823,175400,406697730,5580,5580,5580,5580,0
|
|
20230823,175300,406697730,5580,5580,5580,5580,0
|
|
20230823,175200,406697730,5580,5580,5580,5580,0
|
|
20230823,175100,406697730,5580,5580,5580,5580,0
|
|
20230823,175000,406697730,5580,5580,5580,5580,0
|
|
20230823,174900,406697730,5580,5580,5580,5580,0
|
|
20230823,174800,406697730,5580,5580,5580,5580,0
|
|
20230823,174700,406697730,5580,5580,5580,5580,0
|
|
20230823,174600,406697730,5580,5580,5580,5580,0
|
|
20230823,174500,406697730,5580,5580,5580,5580,0
|
|
20230823,174400,406697730,5580,5580,5580,5580,0
|
|
20230823,174300,406697730,5580,5580,5580,5580,0
|
|
20230823,174200,406697730,5580,5580,5580,5580,0
|
|
20230823,174100,406697730,5580,5580,5580,5580,0
|
|
20230823,174000,406697730,5580,5580,5580,5580,0
|
|
20230823,173900,406697730,5580,5580,5580,5580,0
|
|
20230823,173800,406697730,5580,5580,5580,5580,0
|
|
20230823,173700,406697730,5580,5580,5580,5580,0
|
|
20230823,173600,406697730,5580,5580,5580,5580,0
|
|
20230823,173500,406697730,5580,5580,5580,5580,0
|
|
20230823,173400,406697730,5580,5580,5580,5580,0
|
|
20230823,173300,406697730,5580,5580,5580,5580,0
|
|
20230823,173200,406697730,5580,5580,5580,5580,375
|
|
20230823,173100,406697730,5580,5580,5580,5580,0
|
|
20230823,173000,406697730,5580,5580,5580,5580,0
|
|
20230823,172900,406697730,5580,5580,5580,5580,0
|
|
20230823,172800,406697730,5580,5580,5580,5580,0
|
|
20230823,172700,406697730,5580,5580,5580,5580,0
|
|
20230823,172600,406697730,5580,5580,5580,5580,0
|
|
20230823,172500,406697730,5580,5580,5580,5580,0
|
|
20230823,172400,406697730,5580,5580,5580,5580,0
|
|
20230823,172300,406697730,5580,5580,5580,5580,0
|
|
20230823,172200,406697730,5580,5580,5580,5580,0
|
|
20230823,172100,406697730,5580,5580,5580,5580,0
|
|
20230823,172000,406697730,5580,5580,5580,5580,0
|
|
20230823,171900,406697730,5580,5580,5580,5580,0
|
|
20230823,171800,406697730,5580,5580,5580,5580,0
|
|
20230823,171700,406697730,5580,5580,5580,5580,0
|
|
20230823,171600,406697730,5580,5580,5580,5580,0
|
|
20230823,171500,406697730,5580,5580,5580,5580,0
|
|
20230823,171400,406697730,5580,5580,5580,5580,0
|
|
20230823,171300,406697730,5580,5580,5580,5580,0
|
|
20230823,171200,406697730,5580,5580,5580,5580,0
|
|
20230823,171100,406697730,5580,5580,5580,5580,0
|
|
20230823,171000,406697730,5580,5580,5580,5580,0
|
|
20230823,170900,406697730,5580,5580,5580,5580,0
|
|
20230823,170800,406697730,5580,5580,5580,5580,0
|
|
20230823,170700,406697730,5580,5580,5580,5580,0
|
|
20230823,170600,406697730,5580,5580,5580,5580,0
|
|
20230823,170500,406697730,5580,5580,5580,5580,0
|
|
20230823,170400,406697730,5580,5580,5580,5580,0
|
|
20230823,170300,406697730,5580,5580,5580,5580,0
|
|
20230823,170200,406697730,5580,5580,5580,5580,375
|
|
20230823,170100,406697730,5580,5580,5580,5580,0
|
|
20230823,170000,406697730,5580,5580,5580,5580,0
|
|
20230823,165900,406697730,5580,5580,5580,5580,0
|
|
20230823,165800,406697730,5580,5580,5580,5580,0
|
|
20230823,165700,406697730,5580,5580,5580,5580,0
|
|
20230823,165600,406697730,5580,5580,5580,5580,0
|
|
20230823,165500,406697730,5580,5580,5580,5580,0
|
|
20230823,165400,406697730,5580,5580,5580,5580,0
|
|
20230823,165300,406697730,5580,5580,5580,5580,0
|
|
20230823,165200,406697730,5580,5580,5580,5580,0
|
|
20230823,165100,406697730,5580,5580,5580,5580,0
|
|
20230823,165000,406697730,5580,5580,5580,5580,0
|
|
20230823,164900,406697730,5580,5580,5580,5580,0
|
|
20230823,164800,406697730,5580,5580,5580,5580,0
|
|
20230823,164700,406697730,5580,5580,5580,5580,0
|
|
20230823,164600,406697730,5580,5580,5580,5580,0
|
|
20230823,164500,406697730,5580,5580,5580,5580,0
|
|
20230823,164400,406697730,5580,5580,5580,5580,0
|
|
20230823,164300,406697730,5580,5580,5580,5580,0
|
|
20230823,164200,406697730,5580,5580,5580,5580,0
|
|
20230823,164100,406697730,5580,5580,5580,5580,0
|
|
20230823,164000,406697730,5580,5580,5580,5580,0
|
|
20230823,163900,406697730,5580,5580,5580,5580,0
|
|
20230823,163800,406697730,5580,5580,5580,5580,0
|
|
20230823,163700,406697730,5580,5580,5580,5580,0
|
|
20230823,163600,406697730,5580,5580,5580,5580,0
|
|
20230823,163500,406697730,5580,5580,5580,5580,0
|
|
20230823,163400,406697730,5580,5580,5580,5580,0
|
|
20230823,163300,406697730,5580,5580,5580,5580,0
|
|
20230823,163200,406697730,5580,5580,5580,5580,375
|
|
20230823,163100,406697730,5580,5580,5580,5580,0
|
|
20230823,163000,406697730,5580,5580,5580,5580,0
|
|
20230823,162900,406697730,5580,5580,5580,5580,0
|
|
20230823,162800,406697730,5580,5580,5580,5580,0
|
|
20230823,162700,406697730,5580,5580,5580,5580,0
|
|
20230823,162600,406697730,5580,5580,5580,5580,0
|
|
20230823,162500,406697730,5580,5580,5580,5580,0
|
|
20230823,162400,406697730,5580,5580,5580,5580,0
|
|
20230823,162300,406697730,5580,5580,5580,5580,0
|
|
20230823,162200,406697730,5580,5580,5580,5580,0
|
|
20230823,162100,406697730,5580,5580,5580,5580,0
|
|
20230823,162000,406697730,5580,5580,5580,5580,0
|
|
20230823,161900,406697730,5580,5580,5580,5580,0
|
|
20230823,161800,406697730,5580,5580,5580,5580,0
|
|
20230823,161700,406697730,5580,5580,5580,5580,0
|
|
20230823,161600,406697730,5580,5580,5580,5580,0
|
|
20230823,161500,406697730,5580,5580,5580,5580,0
|
|
20230823,161400,406697730,5580,5580,5580,5580,0
|
|
20230823,161300,406697730,5580,5580,5580,5580,0
|
|
20230823,161200,406697730,5580,5580,5580,5580,0
|
|
20230823,161100,406697730,5580,5580,5580,5580,0
|
|
20230823,161000,406697730,5580,5580,5580,5580,0
|
|
20230823,160900,406697730,5580,5580,5580,5580,0
|
|
20230823,160800,406697730,5580,5580,5580,5580,0
|
|
20230823,160700,406697730,5580,5580,5580,5580,0
|
|
20230823,160600,406697730,5580,5580,5580,5580,0
|
|
20230823,160500,406697730,5580,5580,5580,5580,0
|
|
20230823,160400,406697730,5580,5580,5580,5580,0
|
|
20230823,160300,406697730,5580,5580,5580,5580,0
|
|
20230823,160200,406697730,5580,5580,5580,5580,375
|
|
20230823,160100,406697730,5580,5580,5580,5580,0
|
|
20230823,160000,406697730,5580,5580,5580,5580,0
|
|
20230823,155900,406697730,5580,5580,5580,5580,0
|
|
20230823,155800,406697730,5580,5580,5580,5580,0
|
|
20230823,155700,406697730,5580,5580,5580,5580,0
|
|
20230823,155600,406697730,5580,5580,5580,5580,0
|
|
20230823,155500,406697730,5580,5580,5580,5580,0
|
|
20230823,155400,406697730,5580,5580,5580,5580,0
|
|
20230823,155300,406697730,5580,5580,5580,5580,0
|
|
20230823,155200,406697730,5580,5580,5580,5580,0
|
|
20230823,155100,406697730,5580,5580,5580,5580,0
|
|
20230823,155000,406697730,5580,5580,5580,5580,0
|
|
20230823,154900,406697730,5580,5580,5580,5580,0
|
|
20230823,154800,406697730,5580,5580,5580,5580,0
|
|
20230823,154700,406697730,5580,5580,5580,5580,0
|
|
20230823,154600,406697730,5580,5580,5580,5580,0
|
|
20230823,154500,406697730,5580,5580,5580,5580,0
|
|
20230823,154400,406697730,5580,5580,5580,5580,0
|
|
20230823,154300,406697730,5580,5580,5580,5580,0
|
|
20230823,154200,406697730,5580,5580,5580,5580,0
|
|
20230823,154100,406697730,5580,5580,5580,5580,0
|
|
20230823,154000,406697730,5580,5580,5580,5580,0
|
|
20230823,153900,406697730,5580,5580,5580,5580,0
|
|
20230823,153800,406697730,5580,5580,5580,5580,0
|
|
20230823,153700,406697730,5580,5580,5580,5580,0
|
|
20230823,153600,406697730,5580,5580,5580,5580,0
|
|
20230823,153500,406697730,5580,5580,5580,5580,0
|
|
20230823,153400,406697730,5580,5580,5580,5580,0
|
|
20230823,153300,406697730,5580,5580,5580,5580,0
|
|
20230823,153200,406697730,5580,5580,5580,5580,375
|
|
20230823,153100,406697730,5580,5580,5580,5580,0
|
|
20230823,153000,406697730,5580,5580,5580,5580,375
|
|
20230823,152900,404605230,5590,5590,5590,5590,0
|
|
20230823,152800,404605230,5590,5590,5590,5590,0
|
|
20230823,152700,404605230,5590,5590,5590,5590,0
|
|
20230823,152600,404605230,5590,5590,5590,5590,0
|
|
20230823,152500,404605230,5590,5590,5590,5590,0
|
|
20230823,152400,404605230,5590,5590,5590,5590,0
|
|
20230823,152300,404605230,5590,5590,5590,5590,0
|
|
20230823,152200,404605230,5590,5590,5590,5590,0
|
|
20230823,152100,404605230,5590,5590,5590,5590,0
|
|
20230823,152000,404605230,5590,5590,5590,5590,0
|
|
20230823,151900,404605230,5590,5560,5590,5560,230
|
|
20230823,151800,403324930,5590,5590,5590,5560,320
|
|
20230823,151700,401544110,5590,5590,5590,5590,995
|
|
20230823,151600,395982060,5590,5590,5590,5590,48
|
|
20230823,151500,395713740,5590,5590,5590,5590,3
|
|
20230823,151400,395696970,5590,5590,5590,5590,0
|
|
20230823,151300,395696970,5590,5590,5590,5590,0
|
|
20230823,151200,395696970,5590,5590,5590,5590,0
|
|
20230823,151100,395696970,5590,5590,5600,5580,187
|
|
20230823,151000,394649870,5600,5600,5600,5600,0
|
|
20230823,150900,394649870,5600,5560,5600,5560,51
|
|
20230823,150800,394364450,5560,5560,5560,5560,4
|
|
20230823,150700,394342210,5560,5590,5610,5560,212
|
|
20230823,150600,393161190,5600,5600,5600,5600,0
|
|
20230823,150500,393161190,5600,5600,5600,5600,165
|
|
20230823,150400,392237190,5600,5560,5600,5560,90
|
|
20230823,150300,391735270,5590,5600,5600,5590,149
|
|
20230823,150200,390900950,5560,5600,5610,5560,83
|
|
20230823,150100,390437530,5600,5600,5600,5600,10
|
|
20230823,150000,390381530,5600,5600,5600,5600,0
|
|
20230823,145900,390381530,5600,5600,5600,5600,40
|
|
20230823,145800,390157530,5600,5580,5600,5580,180
|
|
20230823,145700,389151110,5580,5580,5580,5580,36
|
|
20230823,145600,388950230,5520,5590,5590,5520,485
|
|
20230823,145500,386269580,5590,5540,5590,5530,96
|
|
20230823,145400,385736510,5540,5530,5540,5530,412
|
|
20230823,145300,383456950,5510,5570,5570,5510,487
|
|
20230823,145200,380770060,5520,5520,5520,5520,0
|
|
20230823,145100,380770060,5520,5520,5520,5520,0
|
|
20230823,145000,380770060,5520,5530,5530,5520,530
|
|
20230823,144900,377841120,5530,5530,5530,5530,0
|
|
20230823,144800,377841120,5530,5530,5530,5530,8
|
|
20230823,144700,377796880,5550,5590,5590,5510,1708
|
|
20230823,144600,368347230,5610,5610,5610,5610,35
|
|
20230823,144500,368150880,5610,5610,5610,5610,0
|
|
20230823,144400,368150880,5610,5610,5610,5610,35
|
|
20230823,144300,367954530,5610,5610,5610,5610,85
|
|
20230823,144200,367477680,5610,5610,5610,5610,0
|
|
20230823,144100,367477680,5610,5610,5610,5610,47
|
|
20230823,144000,367214010,5600,5600,5600,5600,0
|
|
20230823,143900,367214010,5600,5600,5600,5600,0
|
|
20230823,143800,367214010,5600,5600,5600,5600,0
|
|
20230823,143700,367214010,5600,5610,5610,5600,106
|
|
20230823,143600,366619470,5610,5610,5610,5610,60
|
|
20230823,143500,366282870,5600,5610,5610,5600,69
|
|
20230823,143400,365895900,5610,5610,5610,5610,0
|
|
20230823,143300,365895900,5610,5610,5610,5610,0
|
|
20230823,143200,365895900,5610,5610,5610,5610,0
|
|
20230823,143100,365895900,5610,5610,5610,5610,2
|
|
20230823,143000,365884680,5610,5610,5610,5610,132
|
|
20230823,142900,365144160,5610,5620,5620,5610,57
|
|
20230823,142800,364823870,5610,5610,5610,5610,0
|
|
20230823,142700,364823870,5610,5620,5620,5610,77
|
|
20230823,142600,364391300,5610,5610,5610,5610,20
|
|
20230823,142500,364279100,5620,5620,5620,5620,17
|
|
20230823,142400,364183560,5620,5620,5620,5620,0
|
|
20230823,142300,364183560,5620,5620,5620,5620,0
|
|
20230823,142200,364183560,5620,5620,5620,5620,35
|
|
20230823,142100,363986860,5620,5620,5620,5620,42
|
|
20230823,142000,363750820,5620,5620,5620,5620,0
|
|
20230823,141900,363750820,5620,5620,5620,5620,0
|
|
20230823,141800,363750820,5620,5620,5620,5620,33
|
|
20230823,141700,363565360,5600,5600,5600,5600,0
|
|
20230823,141600,363565360,5600,5610,5610,5600,320
|
|
20230823,141500,361771450,5630,5630,5630,5630,32
|
|
20230823,141400,361591290,5610,5610,5610,5610,48
|
|
20230823,141300,361322010,5600,5600,5600,5600,50
|
|
20230823,141200,361042010,5610,5610,5610,5610,0
|
|
20230823,141100,361042010,5610,5610,5610,5610,62
|
|
20230823,141000,360694190,5610,5620,5630,5610,48
|
|
20230823,140900,360424220,5610,5610,5610,5610,178
|
|
20230823,140800,359425640,5630,5630,5630,5630,0
|
|
20230823,140700,359425640,5630,5620,5630,5620,28
|
|
20230823,140600,359268060,5630,5620,5630,5620,31
|
|
20230823,140500,359093650,5630,5610,5630,5610,34
|
|
20230823,140400,358902430,5620,5600,5620,5600,35
|
|
20230823,140300,358706210,5600,5610,5610,5600,70
|
|
20230823,140200,358313590,5620,5620,5620,5620,0
|
|
20230823,140100,358313590,5620,5620,5630,5620,207
|
|
20230823,140000,357150080,5630,5620,5630,5620,34
|
|
20230823,135900,356958830,5610,5610,5610,5610,356
|
|
20230823,135800,354961670,5620,5620,5630,5610,78
|
|
20230823,135700,354522720,5630,5630,5630,5630,0
|
|
20230823,135600,354522720,5630,5630,5630,5630,0
|
|
20230823,135500,354522720,5630,5630,5630,5630,0
|
|
20230823,135400,354522720,5630,5620,5630,5620,32
|
|
20230823,135300,354342610,5600,5630,5640,5600,866
|
|
20230823,135200,349490150,5650,5650,5650,5650,0
|
|
20230823,135100,349490150,5650,5650,5650,5650,0
|
|
20230823,135000,349490150,5650,5650,5650,5650,0
|
|
20230823,134900,349490150,5650,5650,5650,5650,32
|
|
20230823,134800,349309350,5650,5640,5650,5640,32
|
|
20230823,134700,349128590,5650,5650,5650,5650,0
|
|
20230823,134600,349128590,5650,5650,5650,5650,31
|
|
20230823,134500,348953440,5620,5620,5620,5620,3
|
|
20230823,134400,348936580,5650,5620,5650,5620,29
|
|
20230823,134300,348773300,5610,5630,5630,5610,509
|
|
20230823,134200,345917100,5620,5620,5620,5620,1
|
|
20230823,134100,345911480,5650,5640,5650,5640,180
|
|
20230823,134000,344894530,5650,5620,5650,5620,128
|
|
20230823,133900,344174370,5650,5640,5650,5640,29
|
|
20230823,133800,344010530,5650,5640,5650,5640,10
|
|
20230823,133700,343954040,5650,5640,5650,5640,27
|
|
20230823,133600,343801510,5650,5640,5650,5640,29
|
|
20230823,133500,343637900,5640,5640,5640,5640,31
|
|
20230823,133400,343463060,5640,5640,5640,5640,0
|
|
20230823,133300,343463060,5640,5640,5640,5640,28
|
|
20230823,133200,343305140,5640,5640,5640,5640,34
|
|
20230823,133100,343113380,5640,5640,5640,5640,0
|
|
20230823,133000,343113380,5640,5640,5640,5640,37
|
|
20230823,132900,342904700,5630,5630,5630,5630,100
|
|
20230823,132800,342341700,5630,5630,5630,5630,48
|
|
20230823,132700,342071460,5620,5630,5630,5620,38
|
|
20230823,132600,341857540,5630,5630,5630,5630,0
|
|
20230823,132500,341857540,5630,5630,5630,5630,0
|
|
20230823,132400,341857540,5630,5630,5630,5630,28
|
|
20230823,132300,341699900,5630,5630,5630,5630,29
|
|
20230823,132200,341536630,5630,5630,5630,5630,0
|
|
20230823,132100,341536630,5630,5630,5630,5630,0
|
|
20230823,132000,341536630,5630,5620,5630,5620,461
|
|
20230823,131900,338945430,5600,5620,5620,5600,138
|
|
20230823,131800,338170870,5600,5600,5600,5600,0
|
|
20230823,131700,338170870,5600,5620,5620,5600,32
|
|
20230823,131600,337991070,5610,5620,5620,5610,51
|
|
20230823,131500,337704620,5620,5620,5620,5620,0
|
|
20230823,131400,337704620,5620,5620,5620,5620,36
|
|
20230823,131300,337502300,5600,5600,5600,5600,250
|
|
20230823,131200,336102300,5600,5600,5600,5600,0
|
|
20230823,131100,336102300,5600,5620,5620,5600,38
|
|
20230823,131000,335888900,5620,5620,5620,5620,31
|
|
20230823,130900,335714680,5620,5620,5620,5620,0
|
|
20230823,130800,335714680,5620,5620,5620,5620,0
|
|
20230823,130700,335714680,5620,5620,5620,5620,26
|
|
20230823,130600,335568560,5620,5620,5620,5620,0
|
|
20230823,130500,335568560,5620,5620,5620,5620,23
|
|
20230823,130400,335439300,5620,5620,5620,5620,24
|
|
20230823,130300,335304420,5620,5620,5620,5620,28
|
|
20230823,130200,335147060,5610,5610,5610,5610,0
|
|
20230823,130100,335147060,5610,5610,5610,5610,0
|
|
20230823,130000,335147060,5610,5610,5610,5610,717
|
|
20230823,125900,331124690,5620,5620,5620,5620,1
|
|
20230823,125800,331119070,5630,5630,5630,5630,74
|
|
20230823,125700,330702450,5640,5640,5640,5640,24
|
|
20230823,125600,330567090,5640,5640,5640,5640,41
|
|
20230823,125500,330335850,5640,5640,5640,5640,61
|
|
20230823,125400,329991810,5610,5610,5610,5610,263
|
|
20230823,125300,328516380,5640,5640,5640,5640,0
|
|
20230823,125200,328516380,5640,5640,5640,5640,1
|
|
20230823,125100,328510740,5660,5660,5660,5660,0
|
|
20230823,125000,328510740,5660,5650,5660,5650,83
|
|
20230823,124900,328041470,5630,5630,5630,5630,123
|
|
20230823,124800,327348980,5630,5630,5630,5630,0
|
|
20230823,124700,327348980,5630,5630,5630,5630,0
|
|
20230823,124600,327348980,5630,5630,5630,5630,0
|
|
20230823,124500,327348980,5630,5630,5630,5630,0
|
|
20230823,124400,327348980,5630,5630,5630,5630,22
|
|
20230823,124300,327225120,5630,5650,5650,5630,46
|
|
20230823,124200,326966040,5650,5650,5650,5650,65
|
|
20230823,124100,326598790,5650,5650,5650,5650,3
|
|
20230823,124000,326581840,5650,5630,5650,5630,2049
|
|
20230823,123900,315005190,5630,5630,5630,5630,110
|
|
20230823,123800,314385890,5600,5600,5600,5600,865
|
|
20230823,123700,309541890,5630,5650,5650,5600,193
|
|
20230823,123600,308457330,5650,5650,5650,5650,26
|
|
20230823,123500,308310430,5600,5600,5600,5600,2
|
|
20230823,123400,308299230,5650,5640,5650,5640,25
|
|
20230823,123300,308158150,5640,5640,5640,5640,0
|
|
20230823,123200,308158150,5640,5640,5640,5640,24
|
|
20230823,123100,308022790,5630,5630,5630,5630,0
|
|
20230823,123000,308022790,5630,5630,5630,5630,0
|
|
20230823,122900,308022790,5630,5620,5630,5620,1127
|
|
20230823,122800,301680170,5620,5620,5620,5620,0
|
|
20230823,122700,301680170,5620,5620,5620,5620,25
|
|
20230823,122600,301539670,5620,5620,5620,5620,422
|
|
20230823,122500,299168030,5600,5600,5600,5600,12
|
|
20230823,122400,299100830,5600,5600,5600,5590,28
|
|
20230823,122300,298944080,5590,5590,5590,5590,0
|
|
20230823,122200,298944080,5590,5590,5590,5590,0
|
|
20230823,122100,298944080,5590,5590,5590,5590,0
|
|
20230823,122000,298944080,5590,5600,5600,5590,25
|
|
20230823,121900,298804280,5590,5590,5590,5590,0
|
|
20230823,121800,298804280,5590,5590,5590,5590,563
|
|
20230823,121700,295657110,5590,5590,5590,5590,5
|
|
20230823,121600,295629160,5590,5590,5590,5590,11
|
|
20230823,121500,295567670,5600,5570,5600,5570,498
|
|
20230823,121400,292787710,5600,5580,5600,5570,220
|
|
20230823,121300,291561680,5580,5590,5600,5580,106
|
|
20230823,121200,290969140,5620,5620,5620,5620,20
|
|
20230823,121100,290856740,5500,5620,5620,5500,1725
|
|
20230823,121000,281258920,5630,5630,5630,5630,20
|
|
20230823,120900,281146320,5630,5630,5630,5630,21
|
|
20230823,120800,281028090,5620,5620,5620,5620,149
|
|
20230823,120700,280190710,5630,5630,5630,5630,22
|
|
20230823,120600,280066850,5630,5630,5630,5630,0
|
|
20230823,120500,280066850,5630,5630,5630,5630,0
|
|
20230823,120400,280066850,5630,5630,5630,5630,0
|
|
20230823,120300,280066850,5630,5630,5630,5630,0
|
|
20230823,120200,280066850,5630,5630,5630,5630,1
|
|
20230823,120100,280061220,5630,5630,5630,5630,5
|
|
20230823,120000,280033070,5630,5630,5630,5630,0
|
|
20230823,115900,280033070,5630,5630,5630,5630,75
|
|
20230823,115800,279610820,5630,5650,5650,5630,412
|
|
20230823,115700,277291000,5680,5680,5680,5680,0
|
|
20230823,115600,277291000,5680,5680,5680,5680,0
|
|
20230823,115500,277291000,5680,5680,5680,5680,0
|
|
20230823,115400,277291000,5680,5680,5680,5680,19
|
|
20230823,115300,277183080,5680,5680,5680,5680,176
|
|
20230823,115200,276183400,5680,5680,5680,5680,5
|
|
20230823,115100,276155000,5680,5680,5680,5680,66
|
|
20230823,115000,275780120,5690,5690,5690,5690,5
|
|
20230823,114900,275751670,5640,5640,5640,5640,51
|
|
20230823,114800,275464030,5640,5640,5650,5640,153
|
|
20230823,114700,274600950,5680,5710,5720,5680,1277
|
|
20230823,114600,267346440,5730,5730,5740,5710,307
|
|
20230823,114500,265590110,5730,5690,5730,5680,520
|
|
20230823,114400,262619240,5690,5710,5740,5690,702
|
|
20230823,114300,258608960,5700,5660,5700,5660,4557
|
|
20230823,114200,232737910,5660,5660,5660,5660,0
|
|
20230823,114100,232737910,5660,5650,5660,5650,1608
|
|
20230823,114000,223644330,5630,5630,5630,5630,0
|
|
20230823,113900,223644330,5630,5630,5630,5630,0
|
|
20230823,113800,223644330,5630,5630,5630,5630,0
|
|
20230823,113700,223644330,5630,5630,5630,5630,1
|
|
20230823,113600,223638700,5650,5650,5650,5650,1
|
|
20230823,113500,223633050,5650,5650,5650,5650,0
|
|
20230823,113400,223633050,5650,5630,5650,5630,7
|
|
20230823,113300,223593620,5630,5640,5640,5630,200
|
|
20230823,113200,222466620,5650,5650,5650,5650,1
|
|
20230823,113100,222460970,5650,5650,5650,5650,26
|
|
20230823,113000,222314070,5650,5660,5660,5650,37
|
|
20230823,112900,222105010,5650,5650,5650,5650,5
|
|
20230823,112800,222076760,5650,5650,5650,5650,438
|
|
20230823,112700,219602060,5650,5650,5650,5650,1479
|
|
20230823,112600,211245710,5650,5650,5650,5650,43
|
|
20230823,112500,211002760,5650,5650,5650,5650,35
|
|
20230823,112400,210805010,5650,5650,5650,5650,0
|
|
20230823,112300,210805010,5650,5650,5650,5650,30
|
|
20230823,112200,210635510,5650,5650,5650,5650,0
|
|
20230823,112100,210635510,5650,5650,5650,5650,28
|
|
20230823,112000,210477310,5650,5650,5650,5650,0
|
|
20230823,111900,210477310,5650,5650,5650,5650,0
|
|
20230823,111800,210477310,5650,5650,5650,5650,55
|
|
20230823,111700,210166560,5640,5640,5640,5640,0
|
|
20230823,111600,210166560,5640,5640,5640,5640,741
|
|
20230823,111500,205987320,5640,5640,5640,5640,36
|
|
20230823,111400,205784280,5640,5640,5640,5640,0
|
|
20230823,111300,205784280,5640,5640,5640,5640,0
|
|
20230823,111200,205784280,5640,5640,5640,5640,32
|
|
20230823,111100,205603800,5640,5640,5640,5640,38
|
|
20230823,111000,205389480,5640,5640,5640,5640,42
|
|
20230823,110900,205152600,5620,5620,5620,5620,20
|
|
20230823,110800,205040200,5620,5620,5620,5610,695
|
|
20230823,110700,201139610,5630,5630,5630,5630,0
|
|
20230823,110600,201139610,5630,5630,5630,5630,2
|
|
20230823,110500,201128350,5630,5630,5640,5630,85
|
|
20230823,110400,200649400,5630,5630,5630,5630,0
|
|
20230823,110300,200649400,5630,5630,5630,5630,1
|
|
20230823,110200,200643770,5620,5620,5620,5620,22
|
|
20230823,110100,200520130,5620,5620,5620,5620,10
|
|
20230823,110000,200463930,5630,5640,5640,5630,60
|
|
20230823,105900,200126100,5640,5640,5640,5640,5
|
|
20230823,105800,200097900,5640,5640,5640,5640,10
|
|
20230823,105700,200041500,5650,5650,5650,5650,0
|
|
20230823,105600,200041500,5650,5650,5650,5650,1
|
|
20230823,105500,200035850,5650,5650,5650,5650,0
|
|
20230823,105400,200035850,5650,5650,5650,5650,0
|
|
20230823,105300,200035850,5650,5650,5650,5650,0
|
|
20230823,105200,200035850,5650,5650,5650,5650,15
|
|
20230823,105100,199951100,5660,5660,5660,5660,417
|
|
20230823,105000,197590880,5660,5660,5660,5660,392
|
|
20230823,104900,195372160,5670,5670,5670,5670,20
|
|
20230823,104800,195258760,5670,5630,5670,5630,783
|
|
20230823,104700,190837390,5610,5620,5620,5610,420
|
|
20230823,104600,188477190,5610,5620,5620,5610,41
|
|
20230823,104500,188247170,5620,5630,5630,5620,131
|
|
20230823,104400,187510150,5640,5640,5640,5640,9
|
|
20230823,104300,187459390,5640,5640,5640,5640,12
|
|
20230823,104200,187391710,5640,5630,5640,5630,842
|
|
20230823,104100,182650150,5640,5630,5640,5630,311
|
|
20230823,104000,180899210,5630,5600,5630,5600,435
|
|
20230823,103900,178458830,5600,5580,5600,5580,38
|
|
20230823,103800,178246090,5450,5650,5650,5450,1620
|
|
20230823,103700,169353290,5660,5660,5670,5660,158
|
|
20230823,103600,168458960,5670,5660,5670,5660,21
|
|
20230823,103500,168339990,5670,5660,5670,5660,645
|
|
20230823,103400,164687780,5660,5660,5660,5660,675
|
|
20230823,103300,160867280,5660,5660,5660,5660,10
|
|
20230823,103200,160810680,5660,5650,5660,5650,449
|
|
20230823,103100,158273800,5630,5630,5630,5630,0
|
|
20230823,103000,158273800,5630,5630,5630,5630,42
|
|
20230823,102900,158037340,5640,5640,5640,5640,44
|
|
20230823,102800,157789180,5640,5640,5640,5640,19
|
|
20230823,102700,157682020,5650,5650,5650,5650,33
|
|
20230823,102600,157495570,5650,5640,5650,5640,661
|
|
20230823,102500,153764660,5640,5650,5650,5640,161
|
|
20230823,102400,152856420,5640,5640,5640,5640,34
|
|
20230823,102300,152664660,5640,5640,5640,5640,81
|
|
20230823,102200,152207820,5650,5650,5650,5650,0
|
|
20230823,102100,152207820,5650,5650,5650,5650,0
|
|
20230823,102000,152207820,5650,5650,5650,5650,73
|
|
20230823,101900,151795370,5670,5670,5670,5650,1702
|
|
20230823,101800,142151010,5670,5610,5670,5610,3848
|
|
20230823,101700,120460640,5610,5610,5610,5610,36
|
|
20230823,101600,120258680,5610,5600,5610,5600,61
|
|
20230823,101500,119916980,5610,5610,5610,5610,0
|
|
20230823,101400,119916980,5610,5610,5610,5610,39
|
|
20230823,101300,119698190,5620,5620,5620,5620,205
|
|
20230823,101200,118546090,5620,5620,5620,5620,544
|
|
20230823,101100,115488810,5620,5620,5620,5620,0
|
|
20230823,101000,115488810,5620,5620,5620,5620,142
|
|
20230823,100900,114690770,5610,5610,5610,5610,135
|
|
20230823,100800,113933420,5600,5600,5600,5600,0
|
|
20230823,100700,113933420,5600,5580,5600,5580,657
|
|
20230823,100600,110260310,5580,5580,5580,5580,100
|
|
20230823,100500,109702310,5580,5580,5580,5580,260
|
|
20230823,100400,108251510,5580,5580,5580,5580,41
|
|
20230823,100300,108022730,5590,5590,5590,5590,0
|
|
20230823,100200,108022730,5590,5590,5590,5590,41
|
|
20230823,100100,107793540,5590,5580,5590,5580,139
|
|
20230823,100000,107016800,5580,5580,5580,5580,1
|
|
20230823,095900,107011220,5570,5570,5570,5570,90
|
|
20230823,095800,106509920,5570,5570,5570,5570,10
|
|
20230823,095700,106454220,5570,5580,5580,5570,71
|
|
20230823,095600,106058050,5590,5590,5590,5590,0
|
|
20230823,095500,106058050,5590,5590,5590,5590,17
|
|
20230823,095400,105963020,5580,5580,5580,5580,1
|
|
20230823,095300,105957440,5610,5600,5610,5570,65
|
|
20230823,095200,105593560,5610,5610,5610,5610,440
|
|
20230823,095100,103125160,5610,5610,5610,5610,32
|
|
20230823,095000,102945640,5610,5620,5650,5610,583
|
|
20230823,094900,99674690,5680,5580,5680,5580,2396
|
|
20230823,094800,86247130,5580,5570,5580,5570,41
|
|
20230823,094700,86018380,5580,5580,5580,5580,0
|
|
20230823,094600,86018380,5580,5580,5580,5580,0
|
|
20230823,094500,86018380,5580,5580,5580,5580,0
|
|
20230823,094400,86018380,5580,5580,5580,5580,3
|
|
20230823,094300,86001640,5590,5580,5590,5580,309
|
|
20230823,094200,84274530,5580,5580,5580,5580,30
|
|
20230823,094100,84107130,5570,5590,5590,5570,150
|
|
20230823,094000,83270310,5590,5540,5590,5540,559
|
|
20230823,093900,80156750,5540,5540,5540,5540,2209
|
|
20230823,093800,67918890,5540,5540,5540,5540,0
|
|
20230823,093700,67918890,5540,5570,5570,5540,173
|
|
20230823,093600,66960260,5570,5570,5570,5570,201
|
|
20230823,093500,65840690,5570,5580,5580,5570,216
|
|
20230823,093400,64635570,5580,5580,5580,5580,788
|
|
20230823,093300,60238530,5580,5550,5580,5550,369
|
|
20230823,093200,58184450,5560,5560,5560,5560,78
|
|
20230823,093100,57750770,5590,5560,5590,5560,541
|
|
20230823,093000,54742720,5560,5590,5590,5560,249
|
|
20230823,092900,53352310,5590,5590,5590,5590,416
|
|
20230823,092800,51026870,5590,5510,5600,5510,2068
|
|
20230823,092700,39475210,5570,5530,5570,5530,476
|
|
20230823,092600,36835560,5540,5540,5540,5540,1
|
|
20230823,092500,36830020,5490,5490,5490,5490,0
|
|
20230823,092400,36830020,5490,5540,5540,5490,4
|
|
20230823,092300,36807910,5540,5530,5540,5530,2092
|
|
20230823,092200,25238950,5540,5510,5540,5510,1456
|
|
20230823,092100,17185210,5500,5480,5500,5480,74
|
|
20230823,092000,16778950,5490,5470,5490,5440,801
|
|
20230823,091900,12397730,5470,5470,5470,5470,22
|
|
20230823,091800,12277390,5470,5470,5470,5470,5
|
|
20230823,091700,12250040,5470,5440,5470,5440,99
|
|
20230823,091600,11711020,5440,5440,5440,5440,34
|
|
20230823,091500,11526060,5440,5440,5440,5440,9
|
|
20230823,091400,11477100,5470,5470,5470,5470,0
|
|
20230823,091300,11477100,5470,5470,5470,5470,11
|
|
20230823,091200,11416930,5480,5450,5480,5450,12
|
|
20230823,091100,11351470,5440,5420,5440,5420,33
|
|
20230823,091000,11172280,5400,5400,5400,5400,650
|
|
20230823,090900,7662280,5400,5390,5400,5390,2
|
|
20230823,090800,7651490,5390,5390,5390,5390,0
|
|
20230823,090700,7651490,5390,5390,5390,5390,0
|
|
20230823,090600,7651490,5390,5390,5390,5390,49
|
|
20230823,090500,7387380,5390,5390,5390,5390,0
|
|
20230823,090400,7387380,5390,5400,5400,5390,139
|
|
20230823,090300,6637890,5400,5390,5420,5390,210
|
|
20230823,090200,5501790,5390,5390,5390,5390,0
|
|
20230823,090100,5501790,5390,5410,5410,5390,903
|
|
20230823,090000,627560,5410,5410,5410,5410,116
|