609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190600,196947480,5650,5650,5650,5650,743
|
|
20230829,190500,196947480,5650,5650,5650,5650,0
|
|
20230829,190400,196947480,5650,5650,5650,5650,0
|
|
20230829,190300,196947480,5650,5650,5650,5650,0
|
|
20230829,190200,196947480,5650,5650,5650,5650,0
|
|
20230829,190100,196947480,5650,5650,5650,5650,0
|
|
20230829,190000,196947480,5650,5650,5650,5650,0
|
|
20230829,185900,196947480,5650,5650,5650,5650,0
|
|
20230829,185800,196947480,5650,5650,5650,5650,0
|
|
20230829,185700,196947480,5650,5650,5650,5650,0
|
|
20230829,185600,196947480,5650,5650,5650,5650,0
|
|
20230829,185500,196947480,5650,5650,5650,5650,0
|
|
20230829,185400,196947480,5650,5650,5650,5650,0
|
|
20230829,185300,196947480,5650,5650,5650,5650,0
|
|
20230829,185200,196947480,5650,5650,5650,5650,0
|
|
20230829,185100,196947480,5650,5650,5650,5650,0
|
|
20230829,185000,196947480,5650,5650,5650,5650,0
|
|
20230829,184900,196947480,5650,5650,5650,5650,0
|
|
20230829,184800,196947480,5650,5650,5650,5650,0
|
|
20230829,184700,196947480,5650,5650,5650,5650,0
|
|
20230829,184600,196947480,5650,5650,5650,5650,0
|
|
20230829,184500,196947480,5650,5650,5650,5650,0
|
|
20230829,184400,196947480,5650,5650,5650,5650,0
|
|
20230829,184300,196947480,5650,5650,5650,5650,0
|
|
20230829,184200,196947480,5650,5650,5650,5650,0
|
|
20230829,184100,196947480,5650,5650,5650,5650,0
|
|
20230829,184000,196947480,5650,5650,5650,5650,0
|
|
20230829,183900,196947480,5650,5650,5650,5650,0
|
|
20230829,183800,196947480,5650,5650,5650,5650,0
|
|
20230829,183700,196947480,5650,5650,5650,5650,0
|
|
20230829,183600,196947480,5650,5650,5650,5650,743
|
|
20230829,183500,196947480,5650,5650,5650,5650,0
|
|
20230829,183400,196947480,5650,5650,5650,5650,0
|
|
20230829,183300,196947480,5650,5650,5650,5650,0
|
|
20230829,183200,196947480,5650,5650,5650,5650,0
|
|
20230829,183100,196947480,5650,5650,5650,5650,0
|
|
20230829,183000,196947480,5650,5650,5650,5650,0
|
|
20230829,182900,196947480,5650,5650,5650,5650,0
|
|
20230829,182800,196947480,5650,5650,5650,5650,0
|
|
20230829,182700,196947480,5650,5650,5650,5650,0
|
|
20230829,182600,196947480,5650,5650,5650,5650,0
|
|
20230829,182500,196947480,5650,5650,5650,5650,0
|
|
20230829,182400,196947480,5650,5650,5650,5650,0
|
|
20230829,182300,196947480,5650,5650,5650,5650,0
|
|
20230829,182200,196947480,5650,5650,5650,5650,0
|
|
20230829,182100,196947480,5650,5650,5650,5650,0
|
|
20230829,182000,196947480,5650,5650,5650,5650,0
|
|
20230829,181900,196947480,5650,5650,5650,5650,0
|
|
20230829,181800,196947480,5650,5650,5650,5650,0
|
|
20230829,181700,196947480,5650,5650,5650,5650,0
|
|
20230829,181600,196947480,5650,5650,5650,5650,0
|
|
20230829,181500,196947480,5650,5650,5650,5650,0
|
|
20230829,181400,196947480,5650,5650,5650,5650,0
|
|
20230829,181300,196947480,5650,5650,5650,5650,0
|
|
20230829,181200,196947480,5650,5650,5650,5650,0
|
|
20230829,181100,196947480,5650,5650,5650,5650,0
|
|
20230829,181000,196947480,5650,5650,5650,5650,0
|
|
20230829,180900,196947480,5650,5650,5650,5650,0
|
|
20230829,180800,196947480,5650,5650,5650,5650,0
|
|
20230829,180700,196947480,5650,5650,5650,5650,0
|
|
20230829,180600,196947480,5650,5650,5650,5650,743
|
|
20230829,180500,196947480,5650,5650,5650,5650,0
|
|
20230829,180400,196947480,5650,5650,5650,5650,0
|
|
20230829,180300,196947480,5650,5650,5650,5650,0
|
|
20230829,180200,196947480,5650,5650,5650,5650,0
|
|
20230829,180100,196947480,5650,5650,5650,5650,0
|
|
20230829,180000,196947480,5650,5650,5650,5650,0
|
|
20230829,175900,196947480,5650,5650,5650,5650,0
|
|
20230829,175800,196947480,5650,5650,5650,5650,0
|
|
20230829,175700,196947480,5650,5650,5650,5650,0
|
|
20230829,175600,196947480,5650,5650,5650,5650,0
|
|
20230829,175500,196947480,5650,5650,5650,5650,0
|
|
20230829,175400,196947480,5650,5650,5650,5650,0
|
|
20230829,175300,196947480,5650,5650,5650,5650,0
|
|
20230829,175200,196947480,5650,5650,5650,5650,0
|
|
20230829,175100,196947480,5650,5650,5650,5650,0
|
|
20230829,175000,196947480,5650,5650,5650,5650,0
|
|
20230829,174900,196947480,5650,5650,5650,5650,0
|
|
20230829,174800,196947480,5650,5650,5650,5650,0
|
|
20230829,174700,196947480,5650,5650,5650,5650,0
|
|
20230829,174600,196947480,5650,5650,5650,5650,0
|
|
20230829,174500,196947480,5650,5650,5650,5650,0
|
|
20230829,174400,196947480,5650,5650,5650,5650,0
|
|
20230829,174300,196947480,5650,5650,5650,5650,0
|
|
20230829,174200,196947480,5650,5650,5650,5650,0
|
|
20230829,174100,196947480,5650,5650,5650,5650,0
|
|
20230829,174000,196947480,5650,5650,5650,5650,0
|
|
20230829,173900,196947480,5650,5650,5650,5650,0
|
|
20230829,173800,196947480,5650,5650,5650,5650,0
|
|
20230829,173700,196947480,5650,5650,5650,5650,0
|
|
20230829,173600,196947480,5650,5650,5650,5650,743
|
|
20230829,173500,196947480,5650,5650,5650,5650,0
|
|
20230829,173400,196947480,5650,5650,5650,5650,0
|
|
20230829,173300,196947480,5650,5650,5650,5650,0
|
|
20230829,173200,196947480,5650,5650,5650,5650,0
|
|
20230829,173100,196947480,5650,5650,5650,5650,0
|
|
20230829,173000,196947480,5650,5650,5650,5650,0
|
|
20230829,172900,196947480,5650,5650,5650,5650,0
|
|
20230829,172800,196947480,5650,5650,5650,5650,0
|
|
20230829,172700,196947480,5650,5650,5650,5650,0
|
|
20230829,172600,196947480,5650,5650,5650,5650,0
|
|
20230829,172500,196947480,5650,5650,5650,5650,0
|
|
20230829,172400,196947480,5650,5650,5650,5650,0
|
|
20230829,172300,196947480,5650,5650,5650,5650,0
|
|
20230829,172200,196947480,5650,5650,5650,5650,0
|
|
20230829,172100,196947480,5650,5650,5650,5650,0
|
|
20230829,172000,196947480,5650,5650,5650,5650,0
|
|
20230829,171900,196947480,5650,5650,5650,5650,0
|
|
20230829,171800,196947480,5650,5650,5650,5650,0
|
|
20230829,171700,196947480,5650,5650,5650,5650,0
|
|
20230829,171600,196947480,5650,5650,5650,5650,0
|
|
20230829,171500,196947480,5650,5650,5650,5650,0
|
|
20230829,171400,196947480,5650,5650,5650,5650,0
|
|
20230829,171300,196947480,5650,5650,5650,5650,0
|
|
20230829,171200,196947480,5650,5650,5650,5650,0
|
|
20230829,171100,196947480,5650,5650,5650,5650,0
|
|
20230829,171000,196947480,5650,5650,5650,5650,0
|
|
20230829,170900,196947480,5650,5650,5650,5650,0
|
|
20230829,170800,196947480,5650,5650,5650,5650,0
|
|
20230829,170700,196947480,5650,5650,5650,5650,0
|
|
20230829,170600,196947480,5650,5650,5650,5650,743
|
|
20230829,170500,196947480,5650,5650,5650,5650,0
|
|
20230829,170400,196947480,5650,5650,5650,5650,0
|
|
20230829,170300,196947480,5650,5650,5650,5650,0
|
|
20230829,170200,196947480,5650,5650,5650,5650,0
|
|
20230829,170100,196947480,5650,5650,5650,5650,0
|
|
20230829,170000,196947480,5650,5650,5650,5650,0
|
|
20230829,165900,196947480,5650,5650,5650,5650,0
|
|
20230829,165800,196947480,5650,5650,5650,5650,0
|
|
20230829,165700,196947480,5650,5650,5650,5650,0
|
|
20230829,165600,196947480,5650,5650,5650,5650,0
|
|
20230829,165500,196947480,5650,5650,5650,5650,0
|
|
20230829,165400,196947480,5650,5650,5650,5650,0
|
|
20230829,165300,196947480,5650,5650,5650,5650,0
|
|
20230829,165200,196947480,5650,5650,5650,5650,0
|
|
20230829,165100,196947480,5650,5650,5650,5650,0
|
|
20230829,165000,196947480,5650,5650,5650,5650,0
|
|
20230829,164900,196947480,5650,5650,5650,5650,0
|
|
20230829,164800,196947480,5650,5650,5650,5650,0
|
|
20230829,164700,196947480,5650,5650,5650,5650,0
|
|
20230829,164600,196947480,5650,5650,5650,5650,0
|
|
20230829,164500,196947480,5650,5650,5650,5650,0
|
|
20230829,164400,196947480,5650,5650,5650,5650,0
|
|
20230829,164300,196947480,5650,5650,5650,5650,0
|
|
20230829,164200,196947480,5650,5650,5650,5650,0
|
|
20230829,164100,196947480,5650,5650,5650,5650,0
|
|
20230829,164000,196947480,5650,5650,5650,5650,0
|
|
20230829,163900,196947480,5650,5650,5650,5650,0
|
|
20230829,163800,196947480,5650,5650,5650,5650,0
|
|
20230829,163700,196947480,5650,5650,5650,5650,0
|
|
20230829,163600,196947480,5650,5650,5650,5650,743
|
|
20230829,163500,196947480,5650,5650,5650,5650,0
|
|
20230829,163400,196947480,5650,5650,5650,5650,0
|
|
20230829,163300,196947480,5650,5650,5650,5650,0
|
|
20230829,163200,196947480,5650,5650,5650,5650,0
|
|
20230829,163100,196947480,5650,5650,5650,5650,0
|
|
20230829,163000,196947480,5650,5650,5650,5650,0
|
|
20230829,162900,196947480,5650,5650,5650,5650,0
|
|
20230829,162800,196947480,5650,5650,5650,5650,0
|
|
20230829,162700,196947480,5650,5650,5650,5650,0
|
|
20230829,162600,196947480,5650,5650,5650,5650,0
|
|
20230829,162500,196947480,5650,5650,5650,5650,0
|
|
20230829,162400,196947480,5650,5650,5650,5650,0
|
|
20230829,162300,196947480,5650,5650,5650,5650,0
|
|
20230829,162200,196947480,5650,5650,5650,5650,0
|
|
20230829,162100,196947480,5650,5650,5650,5650,0
|
|
20230829,162000,196947480,5650,5650,5650,5650,0
|
|
20230829,161900,196947480,5650,5650,5650,5650,0
|
|
20230829,161800,196947480,5650,5650,5650,5650,0
|
|
20230829,161700,196947480,5650,5650,5650,5650,0
|
|
20230829,161600,196947480,5650,5650,5650,5650,0
|
|
20230829,161500,196947480,5650,5650,5650,5650,0
|
|
20230829,161400,196947480,5650,5650,5650,5650,0
|
|
20230829,161300,196947480,5650,5650,5650,5650,0
|
|
20230829,161200,196947480,5650,5650,5650,5650,0
|
|
20230829,161100,196947480,5650,5650,5650,5650,0
|
|
20230829,161000,196947480,5650,5650,5650,5650,0
|
|
20230829,160900,196947480,5650,5650,5650,5650,0
|
|
20230829,160800,196947480,5650,5650,5650,5650,0
|
|
20230829,160700,196947480,5650,5650,5650,5650,0
|
|
20230829,160600,196947480,5650,5650,5650,5650,743
|
|
20230829,160500,196947480,5650,5650,5650,5650,0
|
|
20230829,160400,196947480,5650,5650,5650,5650,0
|
|
20230829,160300,196947480,5650,5650,5650,5650,0
|
|
20230829,160200,196947480,5650,5650,5650,5650,0
|
|
20230829,160100,196947480,5650,5650,5650,5650,0
|
|
20230829,160000,196947480,5650,5650,5650,5650,0
|
|
20230829,155900,196947480,5650,5650,5650,5650,0
|
|
20230829,155800,196947480,5650,5650,5650,5650,0
|
|
20230829,155700,196947480,5650,5650,5650,5650,0
|
|
20230829,155600,196947480,5650,5650,5650,5650,0
|
|
20230829,155500,196947480,5650,5650,5650,5650,0
|
|
20230829,155400,196947480,5650,5650,5650,5650,0
|
|
20230829,155300,196947480,5650,5650,5650,5650,0
|
|
20230829,155200,196947480,5650,5650,5650,5650,0
|
|
20230829,155100,196947480,5650,5650,5650,5650,0
|
|
20230829,155000,196947480,5650,5650,5650,5650,0
|
|
20230829,154900,196947480,5650,5650,5650,5650,0
|
|
20230829,154800,196947480,5650,5650,5650,5650,0
|
|
20230829,154700,196947480,5650,5650,5650,5650,0
|
|
20230829,154600,196947480,5650,5650,5650,5650,0
|
|
20230829,154500,196947480,5650,5650,5650,5650,0
|
|
20230829,154400,196947480,5650,5650,5650,5650,0
|
|
20230829,154300,196947480,5650,5650,5650,5650,0
|
|
20230829,154200,196947480,5650,5650,5650,5650,0
|
|
20230829,154100,196947480,5650,5650,5650,5650,0
|
|
20230829,154000,196947480,5650,5650,5650,5650,0
|
|
20230829,153900,196947480,5650,5650,5650,5650,0
|
|
20230829,153800,196947480,5650,5650,5650,5650,0
|
|
20230829,153700,196947480,5650,5650,5650,5650,0
|
|
20230829,153600,196947480,5650,5650,5650,5650,743
|
|
20230829,153500,196947480,5650,5650,5650,5650,0
|
|
20230829,153400,196947480,5650,5650,5650,5650,0
|
|
20230829,153300,196947480,5650,5650,5650,5650,0
|
|
20230829,153200,196947480,5650,5650,5650,5650,0
|
|
20230829,153100,196947480,5650,5650,5650,5650,0
|
|
20230829,153000,196947480,5650,5650,5650,5650,743
|
|
20230829,152900,192749530,5650,5650,5650,5650,0
|
|
20230829,152800,192749530,5650,5650,5650,5650,0
|
|
20230829,152700,192749530,5650,5650,5650,5650,0
|
|
20230829,152600,192749530,5650,5650,5650,5650,0
|
|
20230829,152500,192749530,5650,5650,5650,5650,0
|
|
20230829,152400,192749530,5650,5650,5650,5650,0
|
|
20230829,152300,192749530,5650,5650,5650,5650,0
|
|
20230829,152200,192749530,5650,5650,5650,5650,0
|
|
20230829,152100,192749530,5650,5650,5650,5650,0
|
|
20230829,152000,192749530,5650,5650,5650,5650,0
|
|
20230829,151900,192749530,5650,5650,5650,5650,0
|
|
20230829,151800,192749530,5650,5640,5650,5640,8
|
|
20230829,151700,192704380,5640,5640,5640,5640,3
|
|
20230829,151600,192687460,5640,5640,5640,5640,1
|
|
20230829,151500,192681820,5650,5650,5650,5650,7
|
|
20230829,151400,192642270,5640,5640,5640,5640,46
|
|
20230829,151300,192382830,5640,5640,5640,5640,7
|
|
20230829,151200,192343350,5650,5640,5650,5640,188
|
|
20230829,151100,191283020,5640,5640,5640,5640,8
|
|
20230829,151000,191237900,5640,5650,5650,5640,7
|
|
20230829,150900,191198370,5650,5650,5650,5650,205
|
|
20230829,150800,190040120,5660,5660,5660,5660,0
|
|
20230829,150700,190040120,5660,5660,5660,5660,10
|
|
20230829,150600,189983520,5650,5650,5650,5650,0
|
|
20230829,150500,189983520,5650,5650,5650,5650,11
|
|
20230829,150400,189921370,5650,5650,5650,5650,389
|
|
20230829,150300,187723520,5650,5650,5650,5650,0
|
|
20230829,150200,187723520,5650,5650,5650,5650,0
|
|
20230829,150100,187723520,5650,5650,5650,5640,1150
|
|
20230829,150000,181226360,5640,5640,5640,5640,0
|
|
20230829,145900,181226360,5640,5640,5640,5640,0
|
|
20230829,145800,181226360,5640,5640,5640,5640,0
|
|
20230829,145700,181226360,5640,5640,5640,5640,0
|
|
20230829,145600,181226360,5640,5640,5640,5640,0
|
|
20230829,145500,181226360,5640,5640,5640,5640,0
|
|
20230829,145400,181226360,5640,5640,5640,5640,1
|
|
20230829,145300,181220720,5640,5620,5640,5620,155
|
|
20230829,145200,180348020,5640,5640,5640,5640,0
|
|
20230829,145100,180348020,5640,5640,5640,5640,20
|
|
20230829,145000,180235220,5610,5610,5610,5610,0
|
|
20230829,144900,180235220,5610,5610,5610,5610,0
|
|
20230829,144800,180235220,5610,5610,5610,5610,0
|
|
20230829,144700,180235220,5610,5610,5610,5610,0
|
|
20230829,144600,180235220,5610,5610,5610,5610,0
|
|
20230829,144500,180235220,5610,5610,5610,5610,0
|
|
20230829,144400,180235220,5610,5610,5610,5610,0
|
|
20230829,144300,180235220,5610,5610,5610,5610,0
|
|
20230829,144200,180235220,5610,5610,5610,5610,1
|
|
20230829,144100,180229610,5650,5640,5650,5640,6
|
|
20230829,144000,180195760,5600,5650,5650,5600,25
|
|
20230829,143900,180054760,5590,5590,5590,5590,0
|
|
20230829,143800,180054760,5590,5640,5640,5590,214
|
|
20230829,143700,178854860,5600,5600,5600,5600,29
|
|
20230829,143600,178692460,5600,5600,5600,5600,24
|
|
20230829,143500,178558060,5600,5600,5600,5600,37
|
|
20230829,143400,178350860,5600,5600,5600,5600,27
|
|
20230829,143300,178199660,5600,5610,5610,5600,300
|
|
20230829,143200,176517200,5610,5610,5610,5610,92
|
|
20230829,143100,176001080,5610,5610,5610,5610,105
|
|
20230829,143000,175412030,5610,5620,5620,5610,101
|
|
20230829,142900,174845360,5620,5620,5620,5620,34
|
|
20230829,142800,174654280,5620,5620,5620,5620,21
|
|
20230829,142700,174536260,5620,5620,5620,5620,17
|
|
20230829,142600,174440720,5650,5650,5650,5650,88
|
|
20230829,142500,173943520,5650,5650,5650,5650,0
|
|
20230829,142400,173943520,5650,5650,5650,5650,0
|
|
20230829,142300,173943520,5650,5650,5650,5650,0
|
|
20230829,142200,173943520,5650,5650,5650,5650,0
|
|
20230829,142100,173943520,5650,5650,5650,5650,0
|
|
20230829,142000,173943520,5650,5650,5650,5650,0
|
|
20230829,141900,173943520,5650,5650,5650,5650,0
|
|
20230829,141800,173943520,5650,5650,5650,5650,0
|
|
20230829,141700,173943520,5650,5640,5650,5640,8
|
|
20230829,141600,173898340,5640,5640,5640,5640,0
|
|
20230829,141500,173898340,5640,5640,5640,5640,0
|
|
20230829,141400,173898340,5640,5640,5640,5640,0
|
|
20230829,141300,173898340,5640,5640,5640,5640,0
|
|
20230829,141200,173898340,5640,5640,5640,5640,440
|
|
20230829,141100,171416740,5610,5610,5610,5610,0
|
|
20230829,141000,171416740,5610,5610,5610,5610,0
|
|
20230829,140900,171416740,5610,5610,5610,5610,0
|
|
20230829,140800,171416740,5610,5610,5610,5610,0
|
|
20230829,140700,171416740,5610,5610,5610,5610,0
|
|
20230829,140600,171416740,5610,5610,5610,5610,22
|
|
20230829,140500,171293320,5620,5620,5620,5620,0
|
|
20230829,140400,171293320,5620,5620,5620,5620,5
|
|
20230829,140300,171265220,5620,5620,5620,5620,0
|
|
20230829,140200,171265220,5620,5620,5620,5620,0
|
|
20230829,140100,171265220,5620,5620,5620,5620,0
|
|
20230829,140000,171265220,5620,5620,5620,5620,0
|
|
20230829,135900,171265220,5620,5630,5630,5620,4412
|
|
20230829,135800,146463880,5640,5640,5640,5640,0
|
|
20230829,135700,146463880,5640,5640,5640,5640,0
|
|
20230829,135600,146463880,5640,5640,5640,5640,0
|
|
20230829,135500,146463880,5640,5640,5640,5640,0
|
|
20230829,135400,146463880,5640,5640,5640,5640,0
|
|
20230829,135300,146463880,5640,5640,5640,5640,1
|
|
20230829,135200,146458240,5640,5640,5640,5640,1
|
|
20230829,135100,146452600,5630,5630,5630,5630,50
|
|
20230829,135000,146171100,5640,5640,5640,5640,1
|
|
20230829,134900,146165460,5640,5640,5640,5640,1
|
|
20230829,134800,146159820,5630,5630,5630,5630,81
|
|
20230829,134700,145703790,5630,5630,5630,5630,20
|
|
20230829,134600,145591190,5630,5630,5630,5630,20
|
|
20230829,134500,145478590,5640,5640,5640,5640,0
|
|
20230829,134400,145478590,5640,5640,5640,5640,2
|
|
20230829,134300,145467310,5630,5630,5630,5630,0
|
|
20230829,134200,145467310,5630,5630,5630,5630,0
|
|
20230829,134100,145467310,5630,5630,5640,5630,26
|
|
20230829,134000,145320880,5630,5630,5630,5630,400
|
|
20230829,133900,143068880,5640,5640,5640,5640,0
|
|
20230829,133800,143068880,5640,5640,5640,5640,6
|
|
20230829,133700,143035040,5640,5640,5640,5640,0
|
|
20230829,133600,143035040,5640,5640,5640,5640,0
|
|
20230829,133500,143035040,5640,5640,5640,5640,0
|
|
20230829,133400,143035040,5640,5640,5640,5640,0
|
|
20230829,133300,143035040,5640,5640,5640,5640,0
|
|
20230829,133200,143035040,5640,5640,5640,5640,1
|
|
20230829,133100,143029400,5640,5640,5640,5640,355
|
|
20230829,133000,141027200,5640,5640,5640,5640,10
|
|
20230829,132900,140970800,5640,5640,5640,5640,3
|
|
20230829,132800,140953880,5640,5640,5640,5640,10
|
|
20230829,132700,140897480,5650,5650,5650,5650,0
|
|
20230829,132600,140897480,5650,5650,5650,5650,100
|
|
20230829,132500,140332480,5650,5650,5650,5650,1
|
|
20230829,132400,140326830,5640,5640,5640,5640,100
|
|
20230829,132300,139762830,5640,5640,5640,5640,10
|
|
20230829,132200,139706430,5640,5640,5640,5640,0
|
|
20230829,132100,139706430,5640,5640,5640,5640,0
|
|
20230829,132000,139706430,5640,5640,5640,5640,0
|
|
20230829,131900,139706430,5640,5640,5640,5640,97
|
|
20230829,131800,139159350,5640,5640,5640,5640,0
|
|
20230829,131700,139159350,5640,5640,5640,5640,0
|
|
20230829,131600,139159350,5640,5640,5640,5640,0
|
|
20230829,131500,139159350,5640,5640,5640,5640,0
|
|
20230829,131400,139159350,5640,5640,5640,5640,0
|
|
20230829,131300,139159350,5640,5640,5640,5640,272
|
|
20230829,131200,137625270,5650,5650,5650,5650,0
|
|
20230829,131100,137625270,5650,5650,5650,5650,0
|
|
20230829,131000,137625270,5650,5650,5650,5650,10
|
|
20230829,130900,137568770,5650,5650,5650,5650,166
|
|
20230829,130800,136630870,5650,5650,5650,5650,0
|
|
20230829,130700,136630870,5650,5650,5650,5650,0
|
|
20230829,130600,136630870,5650,5650,5650,5650,0
|
|
20230829,130500,136630870,5650,5650,5650,5650,0
|
|
20230829,130400,136630870,5650,5650,5650,5650,0
|
|
20230829,130300,136630870,5650,5650,5650,5650,0
|
|
20230829,130200,136630870,5650,5650,5650,5650,0
|
|
20230829,130100,136630870,5650,5650,5650,5650,0
|
|
20230829,130000,136630870,5650,5650,5650,5650,22
|
|
20230829,125900,136506570,5650,5650,5650,5650,100
|
|
20230829,125800,135941570,5650,5650,5650,5650,100
|
|
20230829,125700,135376570,5650,5650,5650,5650,0
|
|
20230829,125600,135376570,5650,5650,5650,5650,0
|
|
20230829,125500,135376570,5650,5650,5650,5650,0
|
|
20230829,125400,135376570,5650,5650,5650,5650,0
|
|
20230829,125300,135376570,5650,5650,5650,5650,0
|
|
20230829,125200,135376570,5650,5650,5650,5650,0
|
|
20230829,125100,135376570,5650,5650,5650,5650,0
|
|
20230829,125000,135376570,5650,5650,5650,5650,0
|
|
20230829,124900,135376570,5650,5650,5650,5650,30
|
|
20230829,124800,135207070,5660,5650,5660,5650,183
|
|
20230829,124700,134173100,5670,5670,5670,5670,72
|
|
20230829,124600,133764860,5670,5670,5670,5670,0
|
|
20230829,124500,133764860,5670,5670,5670,5670,0
|
|
20230829,124400,133764860,5670,5670,5670,5670,1
|
|
20230829,124300,133759190,5670,5670,5670,5670,0
|
|
20230829,124200,133759190,5670,5670,5670,5670,5
|
|
20230829,124100,133730840,5650,5650,5650,5650,34
|
|
20230829,124000,133538740,5670,5670,5670,5670,0
|
|
20230829,123900,133538740,5670,5670,5670,5670,8
|
|
20230829,123800,133493380,5670,5670,5670,5670,7
|
|
20230829,123700,133453690,5650,5670,5670,5650,45
|
|
20230829,123600,133199140,5650,5650,5650,5650,8
|
|
20230829,123500,133153940,5670,5670,5670,5670,0
|
|
20230829,123400,133153940,5670,5670,5670,5670,0
|
|
20230829,123300,133153940,5670,5670,5670,5670,0
|
|
20230829,123200,133153940,5670,5670,5670,5670,0
|
|
20230829,123100,133153940,5670,5670,5670,5670,0
|
|
20230829,123000,133153940,5670,5670,5670,5670,0
|
|
20230829,122900,133153940,5670,5670,5670,5670,0
|
|
20230829,122800,133153940,5670,5670,5670,5670,0
|
|
20230829,122700,133153940,5670,5670,5670,5670,0
|
|
20230829,122600,133153940,5670,5670,5670,5670,10
|
|
20230829,122500,133097240,5650,5650,5650,5650,0
|
|
20230829,122400,133097240,5650,5650,5650,5650,0
|
|
20230829,122300,133097240,5650,5650,5650,5650,10
|
|
20230829,122200,133040740,5650,5650,5650,5650,500
|
|
20230829,122100,130215740,5650,5650,5650,5650,10
|
|
20230829,122000,130159240,5650,5650,5650,5650,22
|
|
20230829,121900,130034940,5650,5650,5650,5650,0
|
|
20230829,121800,130034940,5650,5650,5650,5650,100
|
|
20230829,121700,129469940,5670,5670,5670,5670,0
|
|
20230829,121600,129469940,5670,5670,5670,5670,0
|
|
20230829,121500,129469940,5670,5670,5670,5670,0
|
|
20230829,121400,129469940,5670,5670,5670,5670,0
|
|
20230829,121300,129469940,5670,5670,5670,5670,0
|
|
20230829,121200,129469940,5670,5670,5670,5670,0
|
|
20230829,121100,129469940,5670,5670,5670,5670,2
|
|
20230829,121000,129458600,5670,5670,5670,5670,0
|
|
20230829,120900,129458600,5670,5670,5670,5670,0
|
|
20230829,120800,129458600,5670,5670,5670,5670,0
|
|
20230829,120700,129458600,5670,5670,5670,5670,0
|
|
20230829,120600,129458600,5670,5670,5670,5670,0
|
|
20230829,120500,129458600,5670,5670,5670,5670,5
|
|
20230829,120400,129430250,5670,5670,5670,5670,0
|
|
20230829,120300,129430250,5670,5670,5670,5670,0
|
|
20230829,120200,129430250,5670,5670,5670,5670,181
|
|
20230829,120100,128403980,5680,5680,5680,5680,0
|
|
20230829,120000,128403980,5680,5680,5680,5680,0
|
|
20230829,115900,128403980,5680,5680,5680,5680,0
|
|
20230829,115800,128403980,5680,5680,5680,5680,0
|
|
20230829,115700,128403980,5680,5670,5680,5670,7
|
|
20230829,115600,128364270,5670,5640,5670,5640,15
|
|
20230829,115500,128279520,5630,5630,5630,5630,0
|
|
20230829,115400,128279520,5630,5650,5650,5630,566
|
|
20230829,115300,125087680,5680,5680,5680,5680,0
|
|
20230829,115200,125087680,5680,5680,5680,5680,164
|
|
20230829,115100,124156160,5680,5680,5680,5680,7
|
|
20230829,115000,124116400,5690,5690,5690,5690,0
|
|
20230829,114900,124116400,5690,5690,5690,5690,0
|
|
20230829,114800,124116400,5690,5690,5690,5690,0
|
|
20230829,114700,124116400,5690,5690,5690,5690,0
|
|
20230829,114600,124116400,5690,5690,5690,5690,0
|
|
20230829,114500,124116400,5690,5690,5690,5690,0
|
|
20230829,114400,124116400,5690,5690,5690,5690,122
|
|
20230829,114300,123422220,5690,5690,5690,5690,0
|
|
20230829,114200,123422220,5690,5690,5690,5690,5
|
|
20230829,114100,123393770,5690,5690,5690,5690,1
|
|
20230829,114000,123388080,5690,5690,5690,5690,0
|
|
20230829,113900,123388080,5690,5690,5690,5690,0
|
|
20230829,113800,123388080,5690,5690,5690,5690,1
|
|
20230829,113700,123382390,5690,5690,5690,5690,0
|
|
20230829,113600,123382390,5690,5690,5690,5690,0
|
|
20230829,113500,123382390,5690,5690,5690,5690,0
|
|
20230829,113400,123382390,5690,5690,5690,5640,14
|
|
20230829,113300,123302780,5690,5650,5690,5640,383
|
|
20230829,113200,121139210,5690,5690,5690,5690,0
|
|
20230829,113100,121139210,5690,5690,5690,5690,0
|
|
20230829,113000,121139210,5690,5690,5690,5690,0
|
|
20230829,112900,121139210,5690,5690,5690,5690,0
|
|
20230829,112800,121139210,5690,5690,5690,5690,0
|
|
20230829,112700,121139210,5690,5690,5690,5690,0
|
|
20230829,112600,121139210,5690,5690,5690,5690,0
|
|
20230829,112500,121139210,5690,5690,5690,5690,4
|
|
20230829,112400,121116450,5690,5660,5690,5650,105
|
|
20230829,112300,120522480,5690,5690,5690,5690,0
|
|
20230829,112200,120522480,5690,5690,5690,5690,0
|
|
20230829,112100,120522480,5690,5690,5690,5690,0
|
|
20230829,112000,120522480,5690,5680,5690,5680,4
|
|
20230829,111900,120499740,5690,5670,5690,5670,8
|
|
20230829,111800,120454250,5690,5690,5690,5690,7
|
|
20230829,111700,120414420,5660,5670,5670,5660,425
|
|
20230829,111600,118007670,5680,5680,5680,5680,0
|
|
20230829,111500,118007670,5680,5680,5680,5680,0
|
|
20230829,111400,118007670,5680,5680,5680,5680,39
|
|
20230829,111300,117786150,5670,5670,5670,5670,0
|
|
20230829,111200,117786150,5670,5670,5670,5670,0
|
|
20230829,111100,117786150,5670,5680,5680,5670,31
|
|
20230829,111000,117610080,5680,5680,5680,5680,14
|
|
20230829,110900,117530560,5680,5680,5680,5680,18
|
|
20230829,110800,117428320,5690,5690,5690,5690,88
|
|
20230829,110700,116927600,5690,5690,5690,5690,87
|
|
20230829,110600,116432570,5690,5690,5690,5690,0
|
|
20230829,110500,116432570,5690,5690,5690,5690,0
|
|
20230829,110400,116432570,5690,5690,5690,5690,437
|
|
20230829,110300,113946040,5690,5670,5690,5670,791
|
|
20230829,110200,109453010,5670,5670,5670,5670,0
|
|
20230829,110100,109453010,5670,5670,5670,5670,0
|
|
20230829,110000,109453010,5670,5670,5670,5670,0
|
|
20230829,105900,109453010,5670,5670,5670,5670,0
|
|
20230829,105800,109453010,5670,5670,5670,5670,0
|
|
20230829,105700,109453010,5670,5660,5670,5660,1786
|
|
20230829,105600,99343240,5660,5660,5660,5660,0
|
|
20230829,105500,99343240,5660,5660,5660,5660,0
|
|
20230829,105400,99343240,5660,5660,5660,5660,141
|
|
20230829,105300,98545180,5650,5650,5650,5650,2
|
|
20230829,105200,98533880,5650,5650,5650,5650,0
|
|
20230829,105100,98533880,5650,5650,5650,5650,120
|
|
20230829,105000,97855880,5650,5650,5650,5650,0
|
|
20230829,104900,97855880,5650,5650,5650,5650,0
|
|
20230829,104800,97855880,5650,5650,5650,5650,0
|
|
20230829,104700,97855880,5650,5650,5650,5650,0
|
|
20230829,104600,97855880,5650,5650,5650,5650,29
|
|
20230829,104500,97692030,5660,5660,5660,5660,100
|
|
20230829,104400,97126030,5660,5660,5660,5660,0
|
|
20230829,104300,97126030,5660,5660,5660,5660,34
|
|
20230829,104200,96933590,5640,5640,5640,5640,0
|
|
20230829,104100,96933590,5640,5640,5640,5640,0
|
|
20230829,104000,96933590,5640,5640,5640,5640,0
|
|
20230829,103900,96933590,5640,5640,5640,5640,0
|
|
20230829,103800,96933590,5640,5640,5640,5640,0
|
|
20230829,103700,96933590,5640,5640,5640,5640,0
|
|
20230829,103600,96933590,5640,5640,5640,5640,0
|
|
20230829,103500,96933590,5640,5640,5640,5640,0
|
|
20230829,103400,96933590,5640,5640,5640,5640,0
|
|
20230829,103300,96933590,5640,5640,5640,5640,0
|
|
20230829,103200,96933590,5640,5640,5640,5640,0
|
|
20230829,103100,96933590,5640,5640,5640,5640,0
|
|
20230829,103000,96933590,5640,5640,5640,5640,0
|
|
20230829,102900,96933590,5640,5640,5640,5640,0
|
|
20230829,102800,96933590,5640,5640,5640,5640,0
|
|
20230829,102700,96933590,5640,5640,5640,5640,0
|
|
20230829,102600,96933590,5640,5640,5640,5640,0
|
|
20230829,102500,96933590,5640,5640,5640,5640,150
|
|
20230829,102400,96087590,5640,5640,5640,5640,0
|
|
20230829,102300,96087590,5640,5640,5640,5640,0
|
|
20230829,102200,96087590,5640,5640,5640,5640,0
|
|
20230829,102100,96087590,5640,5640,5640,5640,200
|
|
20230829,102000,94959590,5640,5640,5640,5640,0
|
|
20230829,101900,94959590,5640,5670,5670,5640,984
|
|
20230829,101800,89396930,5670,5670,5670,5670,0
|
|
20230829,101700,89396930,5670,5670,5670,5670,0
|
|
20230829,101600,89396930,5670,5660,5670,5660,116
|
|
20230829,101500,88739300,5660,5660,5660,5660,0
|
|
20230829,101400,88739300,5660,5660,5660,5660,0
|
|
20230829,101300,88739300,5660,5660,5660,5660,0
|
|
20230829,101200,88739300,5660,5660,5660,5660,0
|
|
20230829,101100,88739300,5660,5660,5660,5660,0
|
|
20230829,101000,88739300,5660,5660,5660,5660,0
|
|
20230829,100900,88739300,5660,5660,5660,5660,200
|
|
20230829,100800,87607300,5670,5670,5670,5670,0
|
|
20230829,100700,87607300,5670,5660,5670,5660,740
|
|
20230829,100600,83418730,5660,5660,5660,5660,60
|
|
20230829,100500,83079130,5660,5660,5660,5660,5
|
|
20230829,100400,83050830,5660,5660,5660,5660,0
|
|
20230829,100300,83050830,5660,5660,5660,5660,0
|
|
20230829,100200,83050830,5660,5670,5670,5660,35
|
|
20230829,100100,82852630,5670,5670,5670,5670,0
|
|
20230829,100000,82852630,5670,5670,5670,5670,0
|
|
20230829,095900,82852630,5670,5670,5670,5670,0
|
|
20230829,095800,82852630,5670,5670,5670,5670,120
|
|
20230829,095700,82172230,5670,5670,5670,5670,107
|
|
20230829,095600,81565540,5670,5670,5670,5670,120
|
|
20230829,095500,80885140,5670,5670,5670,5670,0
|
|
20230829,095400,80885140,5670,5670,5670,5670,0
|
|
20230829,095300,80885140,5670,5670,5670,5670,200
|
|
20230829,095200,79751140,5670,5670,5670,5670,200
|
|
20230829,095100,78617140,5680,5680,5680,5680,4
|
|
20230829,095000,78594420,5690,5690,5690,5690,224
|
|
20230829,094900,77319860,5690,5690,5690,5690,0
|
|
20230829,094800,77319860,5690,5680,5690,5680,1425
|
|
20230829,094700,69213110,5670,5670,5670,5670,442
|
|
20230829,094600,66706970,5660,5660,5660,5660,200
|
|
20230829,094500,65574970,5660,5670,5670,5660,164
|
|
20230829,094400,64645970,5680,5680,5680,5680,102
|
|
20230829,094300,64066610,5690,5690,5690,5690,2
|
|
20230829,094200,64055230,5690,5690,5690,5690,123
|
|
20230829,094100,63355360,5690,5690,5690,5690,24
|
|
20230829,094000,63218800,5690,5690,5690,5690,106
|
|
20230829,093900,62615660,5680,5680,5680,5680,1
|
|
20230829,093800,62609980,5700,5700,5700,5700,1187
|
|
20230829,093700,55844080,5700,5670,5700,5650,985
|
|
20230829,093600,50248160,5670,5670,5670,5670,200
|
|
20230829,093500,49114160,5620,5620,5620,5620,215
|
|
20230829,093400,47905860,5650,5630,5650,5630,750
|
|
20230829,093300,43674350,5610,5620,5620,5600,2322
|
|
20230829,093200,30657210,5630,5600,5630,5600,1785
|
|
20230829,093100,20626200,5610,5610,5610,5610,0
|
|
20230829,093000,20626200,5610,5600,5610,5600,24
|
|
20230829,092900,20491570,5610,5600,5610,5600,11
|
|
20230829,092800,20429870,5610,5610,5610,5610,30
|
|
20230829,092700,20261570,5610,5610,5610,5610,0
|
|
20230829,092600,20261570,5610,5610,5610,5610,0
|
|
20230829,092500,20261570,5610,5600,5610,5600,53
|
|
20230829,092400,19964580,5600,5600,5600,5600,0
|
|
20230829,092300,19964580,5600,5600,5600,5600,1
|
|
20230829,092200,19958980,5610,5610,5610,5610,0
|
|
20230829,092100,19958980,5610,5610,5610,5610,600
|
|
20230829,092000,16592980,5610,5610,5610,5610,0
|
|
20230829,091900,16592980,5610,5610,5610,5610,2
|
|
20230829,091800,16581760,5580,5580,5580,5580,145
|
|
20230829,091700,15772660,5640,5640,5640,5640,0
|
|
20230829,091600,15772660,5640,5610,5640,5610,12
|
|
20230829,091500,15705110,5550,5550,5550,5550,41
|
|
20230829,091400,15477560,5550,5550,5550,5550,0
|
|
20230829,091300,15477560,5550,5550,5550,5550,0
|
|
20230829,091200,15477560,5550,5560,5560,5550,8
|
|
20230829,091100,15433090,5530,5550,5550,5530,72
|
|
20230829,091000,15034780,5570,5540,5580,5540,107
|
|
20230829,090900,14438230,5580,5570,5580,5570,15
|
|
20230829,090800,14354660,5540,5540,5540,5540,90
|
|
20230829,090700,13856060,5540,5570,5570,5540,9
|
|
20230829,090600,13806170,5540,5540,5540,5540,0
|
|
20230829,090500,13806170,5540,5540,5540,5540,10
|
|
20230829,090400,13750770,5530,5570,5570,5530,83
|
|
20230829,090300,13291580,5540,5540,5540,5540,430
|
|
20230829,090200,10909380,5570,5520,5570,5520,211
|
|
20230829,090100,9734660,5510,5590,5590,5510,1242
|
|
20230829,090000,2809860,5600,5690,5690,5600,495
|