675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,201200,206889310,5600,5600,5600,5600,3041
|
|
20230821,201100,206889310,5600,5600,5600,5600,0
|
|
20230821,201000,206889310,5600,5600,5600,5600,0
|
|
20230821,200900,206889310,5600,5600,5600,5600,0
|
|
20230821,200800,206889310,5600,5600,5600,5600,0
|
|
20230821,200700,206889310,5600,5600,5600,5600,0
|
|
20230821,200600,206889310,5600,5600,5600,5600,0
|
|
20230821,200500,206889310,5600,5600,5600,5600,0
|
|
20230821,200400,206889310,5600,5600,5600,5600,0
|
|
20230821,200300,206889310,5600,5600,5600,5600,0
|
|
20230821,200200,206889310,5600,5600,5600,5600,0
|
|
20230821,200100,206889310,5600,5600,5600,5600,0
|
|
20230821,200000,206889310,5600,5600,5600,5600,0
|
|
20230821,195900,206889310,5600,5600,5600,5600,0
|
|
20230821,195800,206889310,5600,5600,5600,5600,0
|
|
20230821,195700,206889310,5600,5600,5600,5600,0
|
|
20230821,195600,206889310,5600,5600,5600,5600,0
|
|
20230821,195500,206889310,5600,5600,5600,5600,0
|
|
20230821,195400,206889310,5600,5600,5600,5600,0
|
|
20230821,195300,206889310,5600,5600,5600,5600,0
|
|
20230821,195200,206889310,5600,5600,5600,5600,0
|
|
20230821,195100,206889310,5600,5600,5600,5600,0
|
|
20230821,195000,206889310,5600,5600,5600,5600,0
|
|
20230821,194900,206889310,5600,5600,5600,5600,0
|
|
20230821,194800,206889310,5600,5600,5600,5600,0
|
|
20230821,194700,206889310,5600,5600,5600,5600,0
|
|
20230821,194600,206889310,5600,5600,5600,5600,0
|
|
20230821,194500,206889310,5600,5600,5600,5600,0
|
|
20230821,194400,206889310,5600,5600,5600,5600,0
|
|
20230821,194300,206889310,5600,5600,5600,5600,0
|
|
20230821,194200,206889310,5600,5600,5600,5600,3041
|
|
20230821,194100,206889310,5600,5600,5600,5600,0
|
|
20230821,194000,206889310,5600,5600,5600,5600,0
|
|
20230821,193900,206889310,5600,5600,5600,5600,0
|
|
20230821,193800,206889310,5600,5600,5600,5600,0
|
|
20230821,193700,206889310,5600,5600,5600,5600,0
|
|
20230821,193600,206889310,5600,5600,5600,5600,0
|
|
20230821,193500,206889310,5600,5600,5600,5600,0
|
|
20230821,193400,206889310,5600,5600,5600,5600,0
|
|
20230821,193300,206889310,5600,5600,5600,5600,0
|
|
20230821,193200,206889310,5600,5600,5600,5600,0
|
|
20230821,193100,206889310,5600,5600,5600,5600,0
|
|
20230821,193000,206889310,5600,5600,5600,5600,0
|
|
20230821,192900,206889310,5600,5600,5600,5600,0
|
|
20230821,192800,206889310,5600,5600,5600,5600,0
|
|
20230821,192700,206889310,5600,5600,5600,5600,0
|
|
20230821,192600,206889310,5600,5600,5600,5600,0
|
|
20230821,192500,206889310,5600,5600,5600,5600,0
|
|
20230821,192400,206889310,5600,5600,5600,5600,0
|
|
20230821,192300,206889310,5600,5600,5600,5600,0
|
|
20230821,192200,206889310,5600,5600,5600,5600,0
|
|
20230821,192100,206889310,5600,5600,5600,5600,0
|
|
20230821,192000,206889310,5600,5600,5600,5600,0
|
|
20230821,191900,206889310,5600,5600,5600,5600,0
|
|
20230821,191800,206889310,5600,5600,5600,5600,0
|
|
20230821,191700,206889310,5600,5600,5600,5600,0
|
|
20230821,191600,206889310,5600,5600,5600,5600,0
|
|
20230821,191500,206889310,5600,5600,5600,5600,0
|
|
20230821,191400,206889310,5600,5600,5600,5600,0
|
|
20230821,191300,206889310,5600,5600,5600,5600,0
|
|
20230821,191200,206889310,5600,5600,5600,5600,3041
|
|
20230821,191100,206889310,5600,5600,5600,5600,0
|
|
20230821,191000,206889310,5600,5600,5600,5600,0
|
|
20230821,190900,206889310,5600,5600,5600,5600,0
|
|
20230821,190800,206889310,5600,5600,5600,5600,0
|
|
20230821,190700,206889310,5600,5600,5600,5600,0
|
|
20230821,190600,206889310,5600,5600,5600,5600,0
|
|
20230821,190500,206889310,5600,5600,5600,5600,0
|
|
20230821,190400,206889310,5600,5600,5600,5600,0
|
|
20230821,190300,206889310,5600,5600,5600,5600,0
|
|
20230821,190200,206889310,5600,5600,5600,5600,0
|
|
20230821,190100,206889310,5600,5600,5600,5600,0
|
|
20230821,190000,206889310,5600,5600,5600,5600,0
|
|
20230821,185900,206889310,5600,5600,5600,5600,0
|
|
20230821,185800,206889310,5600,5600,5600,5600,0
|
|
20230821,185700,206889310,5600,5600,5600,5600,0
|
|
20230821,185600,206889310,5600,5600,5600,5600,0
|
|
20230821,185500,206889310,5600,5600,5600,5600,0
|
|
20230821,185400,206889310,5600,5600,5600,5600,0
|
|
20230821,185300,206889310,5600,5600,5600,5600,0
|
|
20230821,185200,206889310,5600,5600,5600,5600,0
|
|
20230821,185100,206889310,5600,5600,5600,5600,0
|
|
20230821,185000,206889310,5600,5600,5600,5600,0
|
|
20230821,184900,206889310,5600,5600,5600,5600,0
|
|
20230821,184800,206889310,5600,5600,5600,5600,0
|
|
20230821,184700,206889310,5600,5600,5600,5600,0
|
|
20230821,184600,206889310,5600,5600,5600,5600,0
|
|
20230821,184500,206889310,5600,5600,5600,5600,0
|
|
20230821,184400,206889310,5600,5600,5600,5600,0
|
|
20230821,184300,206889310,5600,5600,5600,5600,0
|
|
20230821,184200,206889310,5600,5600,5600,5600,3041
|
|
20230821,184100,206889310,5600,5600,5600,5600,0
|
|
20230821,184000,206889310,5600,5600,5600,5600,0
|
|
20230821,183900,206889310,5600,5600,5600,5600,0
|
|
20230821,183800,206889310,5600,5600,5600,5600,0
|
|
20230821,183700,206889310,5600,5600,5600,5600,0
|
|
20230821,183600,206889310,5600,5600,5600,5600,0
|
|
20230821,183500,206889310,5600,5600,5600,5600,0
|
|
20230821,183400,206889310,5600,5600,5600,5600,0
|
|
20230821,183300,206889310,5600,5600,5600,5600,0
|
|
20230821,183200,206889310,5600,5600,5600,5600,0
|
|
20230821,183100,206889310,5600,5600,5600,5600,0
|
|
20230821,183000,206889310,5600,5600,5600,5600,0
|
|
20230821,182900,206889310,5600,5600,5600,5600,0
|
|
20230821,182800,206889310,5600,5600,5600,5600,0
|
|
20230821,182700,206889310,5600,5600,5600,5600,0
|
|
20230821,182600,206889310,5600,5600,5600,5600,0
|
|
20230821,182500,206889310,5600,5600,5600,5600,0
|
|
20230821,182400,206889310,5600,5600,5600,5600,0
|
|
20230821,182300,206889310,5600,5600,5600,5600,0
|
|
20230821,182200,206889310,5600,5600,5600,5600,0
|
|
20230821,182100,206889310,5600,5600,5600,5600,0
|
|
20230821,182000,206889310,5600,5600,5600,5600,0
|
|
20230821,181900,206889310,5600,5600,5600,5600,0
|
|
20230821,181800,206889310,5600,5600,5600,5600,0
|
|
20230821,181700,206889310,5600,5600,5600,5600,0
|
|
20230821,181600,206889310,5600,5600,5600,5600,0
|
|
20230821,181500,206889310,5600,5600,5600,5600,0
|
|
20230821,181400,206889310,5600,5600,5600,5600,0
|
|
20230821,181300,206889310,5600,5600,5600,5600,0
|
|
20230821,181200,206889310,5600,5600,5600,5600,3041
|
|
20230821,181100,206889310,5600,5600,5600,5600,0
|
|
20230821,181000,206889310,5600,5600,5600,5600,0
|
|
20230821,180900,206889310,5600,5600,5600,5600,0
|
|
20230821,180800,206889310,5600,5600,5600,5600,0
|
|
20230821,180700,206889310,5600,5600,5600,5600,0
|
|
20230821,180600,206889310,5600,5600,5600,5600,0
|
|
20230821,180500,206889310,5600,5600,5600,5600,0
|
|
20230821,180400,206889310,5600,5600,5600,5600,0
|
|
20230821,180300,206889310,5600,5600,5600,5600,0
|
|
20230821,180200,206889310,5600,5600,5600,5600,0
|
|
20230821,180100,206889310,5600,5600,5600,5600,0
|
|
20230821,180000,206889310,5600,5600,5600,5600,0
|
|
20230821,175900,206889310,5600,5600,5600,5600,0
|
|
20230821,175800,206889310,5600,5600,5600,5600,0
|
|
20230821,175700,206889310,5600,5600,5600,5600,0
|
|
20230821,175600,206889310,5600,5600,5600,5600,0
|
|
20230821,175500,206889310,5600,5600,5600,5600,0
|
|
20230821,175400,206889310,5600,5600,5600,5600,0
|
|
20230821,175300,206889310,5600,5600,5600,5600,0
|
|
20230821,175200,206889310,5600,5600,5600,5600,0
|
|
20230821,175100,206889310,5600,5600,5600,5600,0
|
|
20230821,175000,206889310,5600,5600,5600,5600,0
|
|
20230821,174900,206889310,5600,5600,5600,5600,0
|
|
20230821,174800,206889310,5600,5600,5600,5600,0
|
|
20230821,174700,206889310,5600,5600,5600,5600,0
|
|
20230821,174600,206889310,5600,5600,5600,5600,0
|
|
20230821,174500,206889310,5600,5600,5600,5600,0
|
|
20230821,174400,206889310,5600,5600,5600,5600,0
|
|
20230821,174300,206889310,5600,5600,5600,5600,0
|
|
20230821,174200,206889310,5600,5600,5600,5600,3041
|
|
20230821,174100,206889310,5600,5600,5600,5600,0
|
|
20230821,174000,206889310,5600,5600,5600,5600,0
|
|
20230821,173900,206889310,5600,5600,5600,5600,0
|
|
20230821,173800,206889310,5600,5600,5600,5600,0
|
|
20230821,173700,206889310,5600,5600,5600,5600,0
|
|
20230821,173600,206889310,5600,5600,5600,5600,0
|
|
20230821,173500,206889310,5600,5600,5600,5600,0
|
|
20230821,173400,206889310,5600,5600,5600,5600,0
|
|
20230821,173300,206889310,5600,5600,5600,5600,0
|
|
20230821,173200,206889310,5600,5600,5600,5600,0
|
|
20230821,173100,206889310,5600,5600,5600,5600,0
|
|
20230821,173000,206889310,5600,5600,5600,5600,0
|
|
20230821,172900,206889310,5600,5600,5600,5600,0
|
|
20230821,172800,206889310,5600,5600,5600,5600,0
|
|
20230821,172700,206889310,5600,5600,5600,5600,0
|
|
20230821,172600,206889310,5600,5600,5600,5600,0
|
|
20230821,172500,206889310,5600,5600,5600,5600,0
|
|
20230821,172400,206889310,5600,5600,5600,5600,0
|
|
20230821,172300,206889310,5600,5600,5600,5600,0
|
|
20230821,172200,206889310,5600,5600,5600,5600,0
|
|
20230821,172100,206889310,5600,5600,5600,5600,0
|
|
20230821,172000,206889310,5600,5600,5600,5600,0
|
|
20230821,171900,206889310,5600,5600,5600,5600,0
|
|
20230821,171800,206889310,5600,5600,5600,5600,0
|
|
20230821,171700,206889310,5600,5600,5600,5600,0
|
|
20230821,171600,206889310,5600,5600,5600,5600,0
|
|
20230821,171500,206889310,5600,5600,5600,5600,0
|
|
20230821,171400,206889310,5600,5600,5600,5600,0
|
|
20230821,171300,206889310,5600,5600,5600,5600,0
|
|
20230821,171200,206889310,5600,5600,5600,5600,3041
|
|
20230821,171100,206889310,5600,5600,5600,5600,0
|
|
20230821,171000,206889310,5600,5600,5600,5600,0
|
|
20230821,170900,206889310,5600,5600,5600,5600,0
|
|
20230821,170800,206889310,5600,5600,5600,5600,0
|
|
20230821,170700,206889310,5600,5600,5600,5600,0
|
|
20230821,170600,206889310,5600,5600,5600,5600,0
|
|
20230821,170500,206889310,5600,5600,5600,5600,0
|
|
20230821,170400,206889310,5600,5600,5600,5600,0
|
|
20230821,170300,206889310,5600,5600,5600,5600,0
|
|
20230821,170200,206889310,5600,5600,5600,5600,0
|
|
20230821,170100,206889310,5600,5600,5600,5600,0
|
|
20230821,170000,206889310,5600,5600,5600,5600,0
|
|
20230821,165900,206889310,5600,5600,5600,5600,0
|
|
20230821,165800,206889310,5600,5600,5600,5600,0
|
|
20230821,165700,206889310,5600,5600,5600,5600,0
|
|
20230821,165600,206889310,5600,5600,5600,5600,0
|
|
20230821,165500,206889310,5600,5600,5600,5600,0
|
|
20230821,165400,206889310,5600,5600,5600,5600,0
|
|
20230821,165300,206889310,5600,5600,5600,5600,0
|
|
20230821,165200,206889310,5600,5600,5600,5600,0
|
|
20230821,165100,206889310,5600,5600,5600,5600,0
|
|
20230821,165000,206889310,5600,5600,5600,5600,0
|
|
20230821,164900,206889310,5600,5600,5600,5600,0
|
|
20230821,164800,206889310,5600,5600,5600,5600,0
|
|
20230821,164700,206889310,5600,5600,5600,5600,0
|
|
20230821,164600,206889310,5600,5600,5600,5600,0
|
|
20230821,164500,206889310,5600,5600,5600,5600,0
|
|
20230821,164400,206889310,5600,5600,5600,5600,0
|
|
20230821,164300,206889310,5600,5600,5600,5600,0
|
|
20230821,164200,206889310,5600,5600,5600,5600,3041
|
|
20230821,164100,206889310,5600,5600,5600,5600,0
|
|
20230821,164000,206889310,5600,5600,5600,5600,0
|
|
20230821,163900,206889310,5600,5600,5600,5600,0
|
|
20230821,163800,206889310,5600,5600,5600,5600,0
|
|
20230821,163700,206889310,5600,5600,5600,5600,0
|
|
20230821,163600,206889310,5600,5600,5600,5600,0
|
|
20230821,163500,206889310,5600,5600,5600,5600,0
|
|
20230821,163400,206889310,5600,5600,5600,5600,0
|
|
20230821,163300,206889310,5600,5600,5600,5600,0
|
|
20230821,163200,206889310,5600,5600,5600,5600,0
|
|
20230821,163100,206889310,5600,5600,5600,5600,0
|
|
20230821,163000,206889310,5600,5600,5600,5600,0
|
|
20230821,162900,206889310,5600,5600,5600,5600,0
|
|
20230821,162800,206889310,5600,5600,5600,5600,0
|
|
20230821,162700,206889310,5600,5600,5600,5600,0
|
|
20230821,162600,206889310,5600,5600,5600,5600,0
|
|
20230821,162500,206889310,5600,5600,5600,5600,0
|
|
20230821,162400,206889310,5600,5600,5600,5600,0
|
|
20230821,162300,206889310,5600,5600,5600,5600,0
|
|
20230821,162200,206889310,5600,5600,5600,5600,0
|
|
20230821,162100,206889310,5600,5600,5600,5600,0
|
|
20230821,162000,206889310,5600,5600,5600,5600,0
|
|
20230821,161900,206889310,5600,5600,5600,5600,0
|
|
20230821,161800,206889310,5600,5600,5600,5600,0
|
|
20230821,161700,206889310,5600,5600,5600,5600,0
|
|
20230821,161600,206889310,5600,5600,5600,5600,0
|
|
20230821,161500,206889310,5600,5600,5600,5600,0
|
|
20230821,161400,206889310,5600,5600,5600,5600,0
|
|
20230821,161300,206889310,5600,5600,5600,5600,0
|
|
20230821,161200,206889310,5600,5600,5600,5600,3041
|
|
20230821,161100,206889310,5600,5600,5600,5600,0
|
|
20230821,161000,206889310,5600,5600,5600,5600,0
|
|
20230821,160900,206889310,5600,5600,5600,5600,0
|
|
20230821,160800,206889310,5600,5600,5600,5600,0
|
|
20230821,160700,206889310,5600,5600,5600,5600,0
|
|
20230821,160600,206889310,5600,5600,5600,5600,0
|
|
20230821,160500,206889310,5600,5600,5600,5600,0
|
|
20230821,160400,206889310,5600,5600,5600,5600,0
|
|
20230821,160300,206889310,5600,5600,5600,5600,0
|
|
20230821,160200,206889310,5600,5600,5600,5600,0
|
|
20230821,160100,206889310,5600,5600,5600,5600,0
|
|
20230821,160000,206889310,5600,5600,5600,5600,0
|
|
20230821,155900,206889310,5600,5600,5600,5600,0
|
|
20230821,155800,206889310,5600,5600,5600,5600,0
|
|
20230821,155700,206889310,5600,5600,5600,5600,0
|
|
20230821,155600,206889310,5600,5600,5600,5600,0
|
|
20230821,155500,206889310,5600,5600,5600,5600,0
|
|
20230821,155400,206889310,5600,5600,5600,5600,0
|
|
20230821,155300,206889310,5600,5600,5600,5600,0
|
|
20230821,155200,206889310,5600,5600,5600,5600,0
|
|
20230821,155100,206889310,5600,5600,5600,5600,0
|
|
20230821,155000,206889310,5600,5600,5600,5600,0
|
|
20230821,154900,206889310,5600,5600,5600,5600,0
|
|
20230821,154800,206889310,5600,5600,5600,5600,0
|
|
20230821,154700,206889310,5600,5600,5600,5600,0
|
|
20230821,154600,206889310,5600,5600,5600,5600,0
|
|
20230821,154500,206889310,5600,5600,5600,5600,0
|
|
20230821,154400,206889310,5600,5600,5600,5600,0
|
|
20230821,154300,206889310,5600,5600,5600,5600,0
|
|
20230821,154200,206889310,5600,5600,5600,5600,3041
|
|
20230821,154100,206889310,5600,5600,5600,5600,0
|
|
20230821,154000,206889310,5600,5600,5600,5600,0
|
|
20230821,153900,206889310,5600,5600,5600,5600,0
|
|
20230821,153800,206889310,5600,5600,5600,5600,0
|
|
20230821,153700,206889310,5600,5600,5600,5600,0
|
|
20230821,153600,206889310,5600,5600,5600,5600,0
|
|
20230821,153500,206889310,5600,5600,5600,5600,0
|
|
20230821,153400,206889310,5600,5600,5600,5600,0
|
|
20230821,153300,206889310,5600,5600,5600,5600,0
|
|
20230821,153200,206889310,5600,5600,5600,5600,0
|
|
20230821,153100,206889310,5600,5600,5600,5600,0
|
|
20230821,153000,206889310,5600,5600,5600,5600,3041
|
|
20230821,152900,189859710,5550,5550,5550,5550,0
|
|
20230821,152800,189859710,5550,5550,5550,5550,0
|
|
20230821,152700,189859710,5550,5550,5550,5550,0
|
|
20230821,152600,189859710,5550,5550,5550,5550,0
|
|
20230821,152500,189859710,5550,5550,5550,5550,0
|
|
20230821,152400,189859710,5550,5550,5550,5550,0
|
|
20230821,152300,189859710,5550,5550,5550,5550,0
|
|
20230821,152200,189859710,5550,5550,5550,5550,0
|
|
20230821,152100,189859710,5550,5550,5550,5550,0
|
|
20230821,152000,189859710,5550,5550,5550,5550,0
|
|
20230821,151900,189859710,5550,5550,5550,5550,1
|
|
20230821,151800,189854160,5520,5540,5540,5520,1522
|
|
20230821,151700,181441180,5550,5550,5550,5550,0
|
|
20230821,151600,181441180,5550,5550,5550,5550,18
|
|
20230821,151500,181341280,5550,5550,5550,5550,0
|
|
20230821,151400,181341280,5550,5550,5550,5550,550
|
|
20230821,151300,178288780,5540,5540,5540,5540,0
|
|
20230821,151200,178288780,5540,5540,5540,5540,0
|
|
20230821,151100,178288780,5540,5540,5540,5540,0
|
|
20230821,151000,178288780,5540,5540,5540,5540,0
|
|
20230821,150900,178288780,5540,5540,5540,5540,0
|
|
20230821,150800,178288780,5540,5530,5540,5530,138
|
|
20230821,150700,177524270,5540,5540,5540,5540,129
|
|
20230821,150600,176809610,5540,5540,5540,5540,511
|
|
20230821,150500,173978670,5540,5540,5540,5540,104
|
|
20230821,150400,173402510,5550,5550,5550,5550,0
|
|
20230821,150300,173402510,5550,5550,5550,5550,0
|
|
20230821,150200,173402510,5550,5550,5550,5550,0
|
|
20230821,150100,173402510,5550,5550,5550,5550,0
|
|
20230821,150000,173402510,5550,5550,5550,5550,0
|
|
20230821,145900,173402510,5550,5550,5550,5550,0
|
|
20230821,145800,173402510,5550,5550,5550,5550,1
|
|
20230821,145700,173396960,5570,5570,5570,5570,0
|
|
20230821,145600,173396960,5570,5570,5570,5570,0
|
|
20230821,145500,173396960,5570,5570,5570,5570,0
|
|
20230821,145400,173396960,5570,5570,5570,5570,0
|
|
20230821,145300,173396960,5570,5570,5570,5570,0
|
|
20230821,145200,173396960,5570,5570,5570,5570,0
|
|
20230821,145100,173396960,5570,5570,5570,5570,2
|
|
20230821,145000,173385820,5570,5570,5570,5570,0
|
|
20230821,144900,173385820,5570,5570,5570,5570,0
|
|
20230821,144800,173385820,5570,5570,5570,5570,0
|
|
20230821,144700,173385820,5570,5550,5570,5550,500
|
|
20230821,144600,170604820,5570,5570,5570,5570,0
|
|
20230821,144500,170604820,5570,5570,5570,5570,0
|
|
20230821,144400,170604820,5570,5570,5570,5570,0
|
|
20230821,144300,170604820,5570,5570,5570,5570,0
|
|
20230821,144200,170604820,5570,5570,5570,5570,18
|
|
20230821,144100,170504560,5570,5570,5570,5570,3
|
|
20230821,144000,170487850,5570,5570,5570,5570,0
|
|
20230821,143900,170487850,5570,5530,5570,5530,328
|
|
20230821,143800,168673970,5530,5530,5530,5530,0
|
|
20230821,143700,168673970,5530,5530,5530,5530,0
|
|
20230821,143600,168673970,5530,5530,5530,5530,0
|
|
20230821,143500,168673970,5530,5560,5560,5530,1421
|
|
20230821,143400,160786760,5560,5560,5560,5560,12
|
|
20230821,143300,160720040,5570,5570,5570,5570,0
|
|
20230821,143200,160720040,5570,5570,5570,5570,10
|
|
20230821,143100,160664340,5570,5570,5570,5570,18
|
|
20230821,143000,160564080,5570,5570,5570,5570,0
|
|
20230821,142900,160564080,5570,5570,5570,5570,17
|
|
20230821,142800,160469390,5560,5560,5560,5560,0
|
|
20230821,142700,160469390,5560,5560,5560,5560,662
|
|
20230821,142600,156788670,5560,5560,5560,5560,0
|
|
20230821,142500,156788670,5560,5560,5560,5560,0
|
|
20230821,142400,156788670,5560,5560,5560,5560,0
|
|
20230821,142300,156788670,5560,5560,5560,5560,0
|
|
20230821,142200,156788670,5560,5560,5560,5560,0
|
|
20230821,142100,156788670,5560,5560,5560,5560,113
|
|
20230821,142000,156160390,5560,5560,5560,5560,8
|
|
20230821,141900,156115910,5570,5570,5570,5570,0
|
|
20230821,141800,156115910,5570,5570,5570,5570,387
|
|
20230821,141700,153960320,5570,5570,5570,5570,0
|
|
20230821,141600,153960320,5570,5570,5570,5570,0
|
|
20230821,141500,153960320,5570,5570,5570,5570,0
|
|
20230821,141400,153960320,5570,5570,5570,5570,0
|
|
20230821,141300,153960320,5570,5570,5570,5570,0
|
|
20230821,141200,153960320,5570,5570,5570,5570,0
|
|
20230821,141100,153960320,5570,5570,5570,5570,387
|
|
20230821,141000,151804730,5570,5570,5570,5570,257
|
|
20230821,140900,150373240,5570,5570,5570,5570,20
|
|
20230821,140800,150261840,5590,5590,5590,5590,50
|
|
20230821,140700,149982340,5570,5570,5570,5570,0
|
|
20230821,140600,149982340,5570,5570,5570,5570,20
|
|
20230821,140500,149870940,5570,5570,5570,5570,0
|
|
20230821,140400,149870940,5570,5570,5570,5570,0
|
|
20230821,140300,149870940,5570,5580,5580,5570,103
|
|
20230821,140200,149296430,5600,5600,5600,5600,0
|
|
20230821,140100,149296430,5600,5600,5600,5600,0
|
|
20230821,140000,149296430,5600,5600,5600,5600,0
|
|
20230821,135900,149296430,5600,5600,5600,5600,0
|
|
20230821,135800,149296430,5600,5600,5600,5600,0
|
|
20230821,135700,149296430,5600,5600,5600,5600,0
|
|
20230821,135600,149296430,5600,5580,5600,5580,536
|
|
20230821,135500,146299620,5570,5570,5570,5570,0
|
|
20230821,135400,146299620,5570,5570,5570,5570,500
|
|
20230821,135300,143514620,5580,5580,5580,5580,1
|
|
20230821,135200,143509040,5580,5580,5580,5580,0
|
|
20230821,135100,143509040,5580,5580,5580,5580,0
|
|
20230821,135000,143509040,5580,5580,5580,5580,0
|
|
20230821,134900,143509040,5580,5580,5580,5580,0
|
|
20230821,134800,143509040,5580,5580,5580,5580,0
|
|
20230821,134700,143509040,5580,5580,5580,5580,0
|
|
20230821,134600,143509040,5580,5580,5580,5580,0
|
|
20230821,134500,143509040,5580,5580,5580,5580,34
|
|
20230821,134400,143319320,5570,5570,5570,5570,0
|
|
20230821,134300,143319320,5570,5570,5570,5570,0
|
|
20230821,134200,143319320,5570,5570,5570,5570,0
|
|
20230821,134100,143319320,5570,5570,5570,5570,119
|
|
20230821,134000,142656490,5580,5580,5580,5580,100
|
|
20230821,133900,142098490,5570,5570,5570,5570,0
|
|
20230821,133800,142098490,5570,5570,5570,5570,0
|
|
20230821,133700,142098490,5570,5570,5570,5570,1
|
|
20230821,133600,142092920,5580,5580,5580,5580,0
|
|
20230821,133500,142092920,5580,5580,5580,5580,0
|
|
20230821,133400,142092920,5580,5580,5580,5580,0
|
|
20230821,133300,142092920,5580,5580,5580,5580,19
|
|
20230821,133200,141986900,5590,5590,5590,5590,0
|
|
20230821,133100,141986900,5590,5590,5590,5590,0
|
|
20230821,133000,141986900,5590,5590,5590,5590,0
|
|
20230821,132900,141986900,5590,5580,5590,5580,4
|
|
20230821,132800,141964560,5570,5570,5570,5570,0
|
|
20230821,132700,141964560,5570,5570,5570,5570,175
|
|
20230821,132600,140989810,5570,5570,5570,5570,0
|
|
20230821,132500,140989810,5570,5570,5570,5570,0
|
|
20230821,132400,140989810,5570,5570,5570,5570,0
|
|
20230821,132300,140989810,5570,5570,5570,5570,0
|
|
20230821,132200,140989810,5570,5570,5570,5570,0
|
|
20230821,132100,140989810,5570,5570,5570,5570,0
|
|
20230821,132000,140989810,5570,5570,5570,5570,0
|
|
20230821,131900,140989810,5570,5570,5570,5570,1
|
|
20230821,131800,140984240,5560,5560,5560,5560,170
|
|
20230821,131700,140039040,5560,5560,5560,5560,0
|
|
20230821,131600,140039040,5560,5560,5560,5560,87
|
|
20230821,131500,139555320,5560,5560,5560,5560,0
|
|
20230821,131400,139555320,5560,5560,5560,5560,0
|
|
20230821,131300,139555320,5560,5560,5560,5560,0
|
|
20230821,131200,139555320,5560,5560,5560,5560,0
|
|
20230821,131100,139555320,5560,5560,5560,5560,500
|
|
20230821,131000,136775320,5560,5560,5560,5560,0
|
|
20230821,130900,136775320,5560,5560,5560,5560,0
|
|
20230821,130800,136775320,5560,5560,5560,5560,0
|
|
20230821,130700,136775320,5560,5560,5560,5560,0
|
|
20230821,130600,136775320,5560,5560,5560,5560,0
|
|
20230821,130500,136775320,5560,5560,5560,5560,0
|
|
20230821,130400,136775320,5560,5560,5560,5560,0
|
|
20230821,130300,136775320,5560,5560,5560,5560,0
|
|
20230821,130200,136775320,5560,5560,5560,5560,0
|
|
20230821,130100,136775320,5560,5560,5560,5560,0
|
|
20230821,130000,136775320,5560,5560,5560,5560,0
|
|
20230821,125900,136775320,5560,5560,5560,5560,0
|
|
20230821,125800,136775320,5560,5560,5560,5560,1
|
|
20230821,125700,136769760,5520,5520,5520,5520,0
|
|
20230821,125600,136769760,5520,5520,5520,5520,0
|
|
20230821,125500,136769760,5520,5530,5530,5520,910
|
|
20230821,125400,131743730,5530,5530,5530,5530,0
|
|
20230821,125300,131743730,5530,5530,5530,5530,0
|
|
20230821,125200,131743730,5530,5550,5550,5530,1217
|
|
20230821,125100,125000320,5590,5590,5590,5590,0
|
|
20230821,125000,125000320,5590,5590,5590,5590,0
|
|
20230821,124900,125000320,5590,5590,5590,5590,0
|
|
20230821,124800,125000320,5590,5580,5590,5580,962
|
|
20230821,124700,119631640,5580,5580,5580,5580,0
|
|
20230821,124600,119631640,5580,5580,5580,5580,0
|
|
20230821,124500,119631640,5580,5560,5580,5560,350
|
|
20230821,124400,117680210,5540,5540,5540,5540,0
|
|
20230821,124300,117680210,5540,5540,5540,5540,12
|
|
20230821,124200,117613730,5540,5540,5540,5540,0
|
|
20230821,124100,117613730,5540,5540,5540,5540,0
|
|
20230821,124000,117613730,5540,5540,5540,5540,0
|
|
20230821,123900,117613730,5540,5540,5540,5540,106
|
|
20230821,123800,117026490,5540,5540,5540,5540,200
|
|
20230821,123700,115918490,5540,5540,5540,5540,20
|
|
20230821,123600,115807690,5550,5560,5560,5550,202
|
|
20230821,123500,114684590,5570,5570,5570,5570,6
|
|
20230821,123400,114651170,5570,5570,5570,5570,72
|
|
20230821,123300,114250130,5560,5560,5560,5560,5
|
|
20230821,123200,114222330,5560,5560,5560,5560,47
|
|
20230821,123100,113961010,5540,5540,5540,5540,0
|
|
20230821,123000,113961010,5540,5540,5540,5540,2
|
|
20230821,122900,113949930,5540,5540,5540,5540,259
|
|
20230821,122800,112515070,5540,5540,5540,5540,50
|
|
20230821,122700,112238070,5550,5550,5550,5550,0
|
|
20230821,122600,112238070,5550,5550,5550,5550,0
|
|
20230821,122500,112238070,5550,5550,5550,5550,0
|
|
20230821,122400,112238070,5550,5550,5550,5550,0
|
|
20230821,122300,112238070,5550,5550,5550,5550,0
|
|
20230821,122200,112238070,5550,5550,5550,5550,54
|
|
20230821,122100,111938370,5560,5560,5560,5560,1
|
|
20230821,122000,111932810,5550,5550,5550,5550,40
|
|
20230821,121900,111710810,5550,5550,5550,5550,0
|
|
20230821,121800,111710810,5550,5540,5550,5540,906
|
|
20230821,121700,106687050,5520,5520,5520,5520,0
|
|
20230821,121600,106687050,5520,5520,5520,5520,0
|
|
20230821,121500,106687050,5520,5520,5520,5520,0
|
|
20230821,121400,106687050,5520,5520,5520,5520,0
|
|
20230821,121300,106687050,5520,5520,5520,5520,0
|
|
20230821,121200,106687050,5520,5520,5520,5520,0
|
|
20230821,121100,106687050,5520,5520,5520,5520,0
|
|
20230821,121000,106687050,5520,5520,5520,5520,0
|
|
20230821,120900,106687050,5520,5520,5520,5520,0
|
|
20230821,120800,106687050,5520,5520,5520,5520,0
|
|
20230821,120700,106687050,5520,5520,5520,5520,0
|
|
20230821,120600,106687050,5520,5520,5520,5520,0
|
|
20230821,120500,106687050,5520,5520,5520,5520,0
|
|
20230821,120400,106687050,5520,5520,5520,5520,10
|
|
20230821,120300,106631850,5520,5520,5520,5520,10
|
|
20230821,120200,106576650,5520,5520,5520,5520,0
|
|
20230821,120100,106576650,5520,5520,5520,5520,0
|
|
20230821,120000,106576650,5520,5520,5520,5520,0
|
|
20230821,115900,106576650,5520,5520,5520,5520,304
|
|
20230821,115800,104898570,5520,5520,5520,5520,0
|
|
20230821,115700,104898570,5520,5520,5520,5520,48
|
|
20230821,115600,104633610,5520,5520,5520,5520,0
|
|
20230821,115500,104633610,5520,5520,5520,5520,0
|
|
20230821,115400,104633610,5520,5520,5520,5520,0
|
|
20230821,115300,104633610,5520,5520,5520,5520,0
|
|
20230821,115200,104633610,5520,5520,5520,5520,0
|
|
20230821,115100,104633610,5520,5520,5520,5520,32
|
|
20230821,115000,104456970,5510,5510,5510,5510,0
|
|
20230821,114900,104456970,5510,5510,5510,5510,270
|
|
20230821,114800,102969270,5500,5510,5510,5500,795
|
|
20230821,114700,98592750,5540,5540,5540,5540,0
|
|
20230821,114600,98592750,5540,5540,5540,5540,0
|
|
20230821,114500,98592750,5540,5530,5540,5530,2
|
|
20230821,114400,98581680,5540,5540,5540,5540,0
|
|
20230821,114300,98581680,5540,5540,5540,5540,0
|
|
20230821,114200,98581680,5540,5540,5540,5540,0
|
|
20230821,114100,98581680,5540,5540,5540,5540,0
|
|
20230821,114000,98581680,5540,5530,5540,5530,10
|
|
20230821,113900,98526290,5540,5540,5540,5540,0
|
|
20230821,113800,98526290,5540,5540,5540,5540,45
|
|
20230821,113700,98276990,5520,5520,5520,5520,0
|
|
20230821,113600,98276990,5520,5520,5520,5520,0
|
|
20230821,113500,98276990,5520,5520,5520,5520,0
|
|
20230821,113400,98276990,5520,5520,5530,5520,658
|
|
20230821,113300,94644620,5530,5530,5530,5530,0
|
|
20230821,113200,94644620,5530,5530,5530,5530,0
|
|
20230821,113100,94644620,5530,5530,5530,5530,0
|
|
20230821,113000,94644620,5530,5530,5530,5530,0
|
|
20230821,112900,94644620,5530,5530,5530,5530,0
|
|
20230821,112800,94644620,5530,5530,5530,5530,1
|
|
20230821,112700,94639090,5530,5530,5530,5530,0
|
|
20230821,112600,94639090,5530,5530,5530,5530,0
|
|
20230821,112500,94639090,5530,5530,5530,5530,19
|
|
20230821,112400,94534020,5530,5530,5530,5530,0
|
|
20230821,112300,94534020,5530,5530,5530,5530,0
|
|
20230821,112200,94534020,5530,5530,5530,5530,0
|
|
20230821,112100,94534020,5530,5530,5530,5530,0
|
|
20230821,112000,94534020,5530,5530,5530,5530,1
|
|
20230821,111900,94528490,5530,5530,5530,5530,0
|
|
20230821,111800,94528490,5530,5530,5530,5530,0
|
|
20230821,111700,94528490,5530,5530,5530,5530,20
|
|
20230821,111600,94417890,5540,5540,5540,5540,0
|
|
20230821,111500,94417890,5540,5540,5540,5540,0
|
|
20230821,111400,94417890,5540,5530,5540,5520,286
|
|
20230821,111300,92837300,5530,5530,5530,5530,0
|
|
20230821,111200,92837300,5530,5530,5530,5530,0
|
|
20230821,111100,92837300,5530,5530,5530,5530,0
|
|
20230821,111000,92837300,5530,5530,5530,5530,0
|
|
20230821,110900,92837300,5530,5530,5530,5530,0
|
|
20230821,110800,92837300,5530,5530,5530,5530,1
|
|
20230821,110700,92831770,5510,5510,5510,5510,0
|
|
20230821,110600,92831770,5510,5510,5510,5510,0
|
|
20230821,110500,92831770,5510,5510,5510,5510,0
|
|
20230821,110400,92831770,5510,5510,5510,5510,0
|
|
20230821,110300,92831770,5510,5510,5510,5510,0
|
|
20230821,110200,92831770,5510,5510,5510,5510,0
|
|
20230821,110100,92831770,5510,5510,5510,5510,0
|
|
20230821,110000,92831770,5510,5510,5510,5510,0
|
|
20230821,105900,92831770,5510,5510,5510,5510,30
|
|
20230821,105800,92666470,5530,5530,5530,5530,4
|
|
20230821,105700,92644350,5530,5530,5530,5530,0
|
|
20230821,105600,92644350,5530,5530,5530,5530,0
|
|
20230821,105500,92644350,5530,5530,5530,5530,18
|
|
20230821,105400,92544810,5540,5540,5540,5540,0
|
|
20230821,105300,92544810,5540,5540,5540,5540,0
|
|
20230821,105200,92544810,5540,5540,5540,5540,0
|
|
20230821,105100,92544810,5540,5540,5540,5540,5
|
|
20230821,105000,92517110,5540,5540,5540,5540,0
|
|
20230821,104900,92517110,5540,5540,5540,5540,0
|
|
20230821,104800,92517110,5540,5540,5540,5540,0
|
|
20230821,104700,92517110,5540,5540,5540,5540,0
|
|
20230821,104600,92517110,5540,5540,5540,5540,0
|
|
20230821,104500,92517110,5540,5540,5540,5540,0
|
|
20230821,104400,92517110,5540,5540,5540,5540,0
|
|
20230821,104300,92517110,5540,5540,5540,5540,0
|
|
20230821,104200,92517110,5540,5540,5540,5540,0
|
|
20230821,104100,92517110,5540,5540,5540,5540,100
|
|
20230821,104000,91963110,5490,5490,5490,5490,2
|
|
20230821,103900,91952130,5500,5500,5500,5500,0
|
|
20230821,103800,91952130,5500,5510,5510,5500,1000
|
|
20230821,103700,86451950,5540,5520,5540,5510,2382
|
|
20230821,103600,73309290,5530,5530,5530,5530,338
|
|
20230821,103500,71440150,5530,5530,5530,5530,0
|
|
20230821,103400,71440150,5530,5530,5530,5530,0
|
|
20230821,103300,71440150,5530,5530,5530,5530,0
|
|
20230821,103200,71440150,5530,5530,5530,5530,39
|
|
20230821,103100,71224480,5530,5540,5540,5530,2501
|
|
20230821,103000,57387850,5560,5560,5560,5560,0
|
|
20230821,102900,57387850,5560,5560,5560,5560,100
|
|
20230821,102800,56831850,5570,5560,5570,5560,10
|
|
20230821,102700,56776170,5550,5550,5550,5550,0
|
|
20230821,102600,56776170,5550,5550,5550,5550,0
|
|
20230821,102500,56776170,5550,5560,5560,5550,71
|
|
20230821,102400,56381760,5560,5560,5560,5560,0
|
|
20230821,102300,56381760,5560,5560,5560,5560,15
|
|
20230821,102200,56298360,5560,5560,5560,5560,0
|
|
20230821,102100,56298360,5560,5560,5560,5560,0
|
|
20230821,102000,56298360,5560,5560,5560,5560,1340
|
|
20230821,101900,48847960,5540,5540,5540,5540,0
|
|
20230821,101800,48847960,5540,5540,5540,5540,0
|
|
20230821,101700,48847960,5540,5550,5550,5540,5
|
|
20230821,101600,48820230,5550,5550,5550,5550,497
|
|
20230821,101500,46061880,5540,5540,5540,5540,0
|
|
20230821,101400,46061880,5540,5540,5540,5540,0
|
|
20230821,101300,46061880,5540,5540,5540,5540,10
|
|
20230821,101200,46006480,5540,5540,5540,5540,0
|
|
20230821,101100,46006480,5540,5540,5540,5540,50
|
|
20230821,101000,45729480,5540,5540,5540,5540,0
|
|
20230821,100900,45729480,5540,5540,5540,5540,0
|
|
20230821,100800,45729480,5540,5540,5540,5540,500
|
|
20230821,100700,42959480,5540,5540,5540,5540,1
|
|
20230821,100600,42953940,5510,5510,5510,5510,81
|
|
20230821,100500,42507630,5520,5520,5520,5520,249
|
|
20230821,100400,41133150,5530,5530,5530,5530,10
|
|
20230821,100300,41077850,5530,5530,5530,5530,0
|
|
20230821,100200,41077850,5530,5530,5530,5530,10
|
|
20230821,100100,41022550,5530,5530,5530,5530,10
|
|
20230821,100000,40967250,5530,5530,5530,5530,0
|
|
20230821,095900,40967250,5530,5530,5530,5530,2
|
|
20230821,095800,40956190,5520,5520,5520,5520,0
|
|
20230821,095700,40956190,5520,5540,5540,5520,66
|
|
20230821,095600,40590570,5540,5540,5540,5540,0
|
|
20230821,095500,40590570,5540,5540,5540,5540,0
|
|
20230821,095400,40590570,5540,5540,5540,5540,85
|
|
20230821,095300,40119670,5540,5540,5540,5540,0
|
|
20230821,095200,40119670,5540,5540,5540,5540,0
|
|
20230821,095100,40119670,5540,5540,5540,5540,0
|
|
20230821,095000,40119670,5540,5540,5540,5540,18
|
|
20230821,094900,40019950,5540,5540,5540,5540,1
|
|
20230821,094800,40014410,5540,5540,5540,5540,0
|
|
20230821,094700,40014410,5540,5530,5540,5530,1027
|
|
20230821,094600,34335090,5530,5540,5540,5530,95
|
|
20230821,094500,33809030,5540,5550,5550,5540,168
|
|
20230821,094400,32876640,5550,5550,5550,5550,0
|
|
20230821,094300,32876640,5550,5550,5550,5550,1
|
|
20230821,094200,32871090,5550,5550,5550,5550,0
|
|
20230821,094100,32871090,5550,5540,5550,5540,8
|
|
20230821,094000,32826750,5540,5530,5540,5530,136
|
|
20230821,093900,32073680,5520,5520,5520,5520,0
|
|
20230821,093800,32073680,5520,5520,5520,5520,18
|
|
20230821,093700,31974320,5530,5530,5530,5530,1
|
|
20230821,093600,31968790,5490,5490,5490,5490,135
|
|
20230821,093500,31227640,5490,5500,5500,5490,357
|
|
20230821,093400,29266150,5530,5530,5530,5530,0
|
|
20230821,093300,29266150,5530,5530,5530,5530,0
|
|
20230821,093200,29266150,5530,5530,5530,5530,1
|
|
20230821,093100,29260620,5540,5540,5540,5540,0
|
|
20230821,093000,29260620,5540,5540,5540,5540,10
|
|
20230821,092900,29205220,5540,5540,5540,5540,1
|
|
20230821,092800,29199680,5540,5500,5540,5500,31
|
|
20230821,092700,29029140,5500,5500,5500,5500,0
|
|
20230821,092600,29029140,5500,5500,5500,5500,0
|
|
20230821,092500,29029140,5500,5500,5500,5500,0
|
|
20230821,092400,29029140,5500,5500,5500,5500,0
|
|
20230821,092300,29029140,5500,5500,5500,5500,0
|
|
20230821,092200,29029140,5500,5500,5500,5500,67
|
|
20230821,092100,28660640,5540,5510,5540,5510,6
|
|
20230821,092000,28627480,5500,5500,5500,5500,0
|
|
20230821,091900,28627480,5500,5500,5500,5500,0
|
|
20230821,091800,28627480,5500,5500,5500,5500,59
|
|
20230821,091700,28302980,5500,5500,5500,5500,72
|
|
20230821,091600,27906980,5500,5500,5500,5500,400
|
|
20230821,091500,25706980,5500,5500,5500,5500,751
|
|
20230821,091400,21576480,5500,5500,5500,5500,55
|
|
20230821,091300,21273980,5490,5490,5490,5490,10
|
|
20230821,091200,21219080,5490,5500,5500,5490,259
|
|
20230821,091100,19794680,5490,5490,5490,5490,41
|
|
20230821,091000,19569590,5480,5480,5480,5480,0
|
|
20230821,090900,19569590,5480,5480,5480,5480,2
|
|
20230821,090800,19558630,5480,5480,5480,5480,75
|
|
20230821,090700,19147630,5480,5480,5480,5480,1
|
|
20230821,090600,19142150,5470,5470,5470,5450,1697
|
|
20230821,090500,9859600,5440,5490,5490,5440,11
|
|
20230821,090400,9799570,5500,5500,5500,5480,1178
|
|
20230821,090300,3324920,5500,5500,5500,5490,187
|
|
20230821,090200,2297010,5510,5510,5510,5510,0
|
|
20230821,090100,2297010,5510,5510,5510,5510,0
|
|
20230821,090000,2297010,5510,5550,5550,5510,414
|