589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184600,92305700,8690,8690,8690,8690,556
|
|
20230802,184500,92305700,8690,8690,8690,8690,0
|
|
20230802,184400,92305700,8690,8690,8690,8690,0
|
|
20230802,184300,92305700,8690,8690,8690,8690,0
|
|
20230802,184200,92305700,8690,8690,8690,8690,0
|
|
20230802,184100,92305700,8690,8690,8690,8690,0
|
|
20230802,184000,92305700,8690,8690,8690,8690,0
|
|
20230802,183900,92305700,8690,8690,8690,8690,0
|
|
20230802,183800,92305700,8690,8690,8690,8690,0
|
|
20230802,183700,92305700,8690,8690,8690,8690,0
|
|
20230802,183600,92305700,8690,8690,8690,8690,0
|
|
20230802,183500,92305700,8690,8690,8690,8690,0
|
|
20230802,183400,92305700,8690,8690,8690,8690,0
|
|
20230802,183300,92305700,8690,8690,8690,8690,0
|
|
20230802,183200,92305700,8690,8690,8690,8690,0
|
|
20230802,183100,92305700,8690,8690,8690,8690,0
|
|
20230802,183000,92305700,8690,8690,8690,8690,0
|
|
20230802,182900,92305700,8690,8690,8690,8690,0
|
|
20230802,182800,92305700,8690,8690,8690,8690,0
|
|
20230802,182700,92305700,8690,8690,8690,8690,0
|
|
20230802,182600,92305700,8690,8690,8690,8690,0
|
|
20230802,182500,92305700,8690,8690,8690,8690,0
|
|
20230802,182400,92305700,8690,8690,8690,8690,0
|
|
20230802,182300,92305700,8690,8690,8690,8690,0
|
|
20230802,182200,92305700,8690,8690,8690,8690,0
|
|
20230802,182100,92305700,8690,8690,8690,8690,0
|
|
20230802,182000,92305700,8690,8690,8690,8690,0
|
|
20230802,181900,92305700,8690,8690,8690,8690,0
|
|
20230802,181800,92305700,8690,8690,8690,8690,0
|
|
20230802,181700,92305700,8690,8690,8690,8690,0
|
|
20230802,181600,92305700,8690,8690,8690,8690,556
|
|
20230802,181500,92305700,8690,8690,8690,8690,0
|
|
20230802,181400,92305700,8690,8690,8690,8690,0
|
|
20230802,181300,92305700,8690,8690,8690,8690,0
|
|
20230802,181200,92305700,8690,8690,8690,8690,0
|
|
20230802,181100,92305700,8690,8690,8690,8690,0
|
|
20230802,181000,92305700,8690,8690,8690,8690,0
|
|
20230802,180900,92305700,8690,8690,8690,8690,0
|
|
20230802,180800,92305700,8690,8690,8690,8690,0
|
|
20230802,180700,92305700,8690,8690,8690,8690,0
|
|
20230802,180600,92305700,8690,8690,8690,8690,0
|
|
20230802,180500,92305700,8690,8690,8690,8690,0
|
|
20230802,180400,92305700,8690,8690,8690,8690,0
|
|
20230802,180300,92305700,8690,8690,8690,8690,0
|
|
20230802,180200,92305700,8690,8690,8690,8690,0
|
|
20230802,180100,92305700,8690,8690,8690,8690,0
|
|
20230802,180000,92305700,8690,8690,8690,8690,0
|
|
20230802,175900,92305700,8690,8690,8690,8690,0
|
|
20230802,175800,92305700,8690,8690,8690,8690,0
|
|
20230802,175700,92305700,8690,8690,8690,8690,0
|
|
20230802,175600,92305700,8690,8690,8690,8690,0
|
|
20230802,175500,92305700,8690,8690,8690,8690,0
|
|
20230802,175400,92305700,8690,8690,8690,8690,0
|
|
20230802,175300,92305700,8690,8690,8690,8690,0
|
|
20230802,175200,92305700,8690,8690,8690,8690,0
|
|
20230802,175100,92305700,8690,8690,8690,8690,0
|
|
20230802,175000,92305700,8690,8690,8690,8690,0
|
|
20230802,174900,92305700,8690,8690,8690,8690,0
|
|
20230802,174800,92305700,8690,8690,8690,8690,0
|
|
20230802,174700,92305700,8690,8690,8690,8690,0
|
|
20230802,174600,92305700,8690,8690,8690,8690,556
|
|
20230802,174500,92305700,8690,8690,8690,8690,0
|
|
20230802,174400,92305700,8690,8690,8690,8690,0
|
|
20230802,174300,92305700,8690,8690,8690,8690,0
|
|
20230802,174200,92305700,8690,8690,8690,8690,0
|
|
20230802,174100,92305700,8690,8690,8690,8690,0
|
|
20230802,174000,92305700,8690,8690,8690,8690,0
|
|
20230802,173900,92305700,8690,8690,8690,8690,0
|
|
20230802,173800,92305700,8690,8690,8690,8690,0
|
|
20230802,173700,92305700,8690,8690,8690,8690,0
|
|
20230802,173600,92305700,8690,8690,8690,8690,0
|
|
20230802,173500,92305700,8690,8690,8690,8690,0
|
|
20230802,173400,92305700,8690,8690,8690,8690,0
|
|
20230802,173300,92305700,8690,8690,8690,8690,0
|
|
20230802,173200,92305700,8690,8690,8690,8690,0
|
|
20230802,173100,92305700,8690,8690,8690,8690,0
|
|
20230802,173000,92305700,8690,8690,8690,8690,0
|
|
20230802,172900,92305700,8690,8690,8690,8690,0
|
|
20230802,172800,92305700,8690,8690,8690,8690,0
|
|
20230802,172700,92305700,8690,8690,8690,8690,0
|
|
20230802,172600,92305700,8690,8690,8690,8690,0
|
|
20230802,172500,92305700,8690,8690,8690,8690,0
|
|
20230802,172400,92305700,8690,8690,8690,8690,0
|
|
20230802,172300,92305700,8690,8690,8690,8690,0
|
|
20230802,172200,92305700,8690,8690,8690,8690,0
|
|
20230802,172100,92305700,8690,8690,8690,8690,0
|
|
20230802,172000,92305700,8690,8690,8690,8690,0
|
|
20230802,171900,92305700,8690,8690,8690,8690,0
|
|
20230802,171800,92305700,8690,8690,8690,8690,0
|
|
20230802,171700,92305700,8690,8690,8690,8690,0
|
|
20230802,171600,92305700,8690,8690,8690,8690,556
|
|
20230802,171500,92305700,8690,8690,8690,8690,0
|
|
20230802,171400,92305700,8690,8690,8690,8690,0
|
|
20230802,171300,92305700,8690,8690,8690,8690,0
|
|
20230802,171200,92305700,8690,8690,8690,8690,0
|
|
20230802,171100,92305700,8690,8690,8690,8690,0
|
|
20230802,171000,92305700,8690,8690,8690,8690,0
|
|
20230802,170900,92305700,8690,8690,8690,8690,0
|
|
20230802,170800,92305700,8690,8690,8690,8690,0
|
|
20230802,170700,92305700,8690,8690,8690,8690,0
|
|
20230802,170600,92305700,8690,8690,8690,8690,0
|
|
20230802,170500,92305700,8690,8690,8690,8690,0
|
|
20230802,170400,92305700,8690,8690,8690,8690,0
|
|
20230802,170300,92305700,8690,8690,8690,8690,0
|
|
20230802,170200,92305700,8690,8690,8690,8690,0
|
|
20230802,170100,92305700,8690,8690,8690,8690,0
|
|
20230802,170000,92305700,8690,8690,8690,8690,0
|
|
20230802,165900,92305700,8690,8690,8690,8690,0
|
|
20230802,165800,92305700,8690,8690,8690,8690,0
|
|
20230802,165700,92305700,8690,8690,8690,8690,0
|
|
20230802,165600,92305700,8690,8690,8690,8690,0
|
|
20230802,165500,92305700,8690,8690,8690,8690,0
|
|
20230802,165400,92305700,8690,8690,8690,8690,0
|
|
20230802,165300,92305700,8690,8690,8690,8690,0
|
|
20230802,165200,92305700,8690,8690,8690,8690,0
|
|
20230802,165100,92305700,8690,8690,8690,8690,0
|
|
20230802,165000,92305700,8690,8690,8690,8690,0
|
|
20230802,164900,92305700,8690,8690,8690,8690,0
|
|
20230802,164800,92305700,8690,8690,8690,8690,0
|
|
20230802,164700,92305700,8690,8690,8690,8690,0
|
|
20230802,164600,92305700,8690,8690,8690,8690,556
|
|
20230802,164500,92305700,8690,8690,8690,8690,0
|
|
20230802,164400,92305700,8690,8690,8690,8690,0
|
|
20230802,164300,92305700,8690,8690,8690,8690,0
|
|
20230802,164200,92305700,8690,8690,8690,8690,0
|
|
20230802,164100,92305700,8690,8690,8690,8690,0
|
|
20230802,164000,92305700,8690,8690,8690,8690,0
|
|
20230802,163900,92305700,8690,8690,8690,8690,0
|
|
20230802,163800,92305700,8690,8690,8690,8690,0
|
|
20230802,163700,92305700,8690,8690,8690,8690,0
|
|
20230802,163600,92305700,8690,8690,8690,8690,0
|
|
20230802,163500,92305700,8690,8690,8690,8690,0
|
|
20230802,163400,92305700,8690,8690,8690,8690,0
|
|
20230802,163300,92305700,8690,8690,8690,8690,0
|
|
20230802,163200,92305700,8690,8690,8690,8690,0
|
|
20230802,163100,92305700,8690,8690,8690,8690,0
|
|
20230802,163000,92305700,8690,8690,8690,8690,0
|
|
20230802,162900,92305700,8690,8690,8690,8690,0
|
|
20230802,162800,92305700,8690,8690,8690,8690,0
|
|
20230802,162700,92305700,8690,8690,8690,8690,0
|
|
20230802,162600,92305700,8690,8690,8690,8690,0
|
|
20230802,162500,92305700,8690,8690,8690,8690,0
|
|
20230802,162400,92305700,8690,8690,8690,8690,0
|
|
20230802,162300,92305700,8690,8690,8690,8690,0
|
|
20230802,162200,92305700,8690,8690,8690,8690,0
|
|
20230802,162100,92305700,8690,8690,8690,8690,0
|
|
20230802,162000,92305700,8690,8690,8690,8690,0
|
|
20230802,161900,92305700,8690,8690,8690,8690,0
|
|
20230802,161800,92305700,8690,8690,8690,8690,0
|
|
20230802,161700,92305700,8690,8690,8690,8690,0
|
|
20230802,161600,92305700,8690,8690,8690,8690,556
|
|
20230802,161500,92305700,8690,8690,8690,8690,0
|
|
20230802,161400,92305700,8690,8690,8690,8690,0
|
|
20230802,161300,92305700,8690,8690,8690,8690,0
|
|
20230802,161200,92305700,8690,8690,8690,8690,0
|
|
20230802,161100,92305700,8690,8690,8690,8690,0
|
|
20230802,161000,92305700,8690,8690,8690,8690,0
|
|
20230802,160900,92305700,8690,8690,8690,8690,0
|
|
20230802,160800,92305700,8690,8690,8690,8690,0
|
|
20230802,160700,92305700,8690,8690,8690,8690,0
|
|
20230802,160600,92305700,8690,8690,8690,8690,0
|
|
20230802,160500,92305700,8690,8690,8690,8690,0
|
|
20230802,160400,92305700,8690,8690,8690,8690,0
|
|
20230802,160300,92305700,8690,8690,8690,8690,0
|
|
20230802,160200,92305700,8690,8690,8690,8690,0
|
|
20230802,160100,92305700,8690,8690,8690,8690,0
|
|
20230802,160000,92305700,8690,8690,8690,8690,0
|
|
20230802,155900,92305700,8690,8690,8690,8690,0
|
|
20230802,155800,92305700,8690,8690,8690,8690,0
|
|
20230802,155700,92305700,8690,8690,8690,8690,0
|
|
20230802,155600,92305700,8690,8690,8690,8690,0
|
|
20230802,155500,92305700,8690,8690,8690,8690,0
|
|
20230802,155400,92305700,8690,8690,8690,8690,0
|
|
20230802,155300,92305700,8690,8690,8690,8690,0
|
|
20230802,155200,92305700,8690,8690,8690,8690,0
|
|
20230802,155100,92305700,8690,8690,8690,8690,0
|
|
20230802,155000,92305700,8690,8690,8690,8690,0
|
|
20230802,154900,92305700,8690,8690,8690,8690,0
|
|
20230802,154800,92305700,8690,8690,8690,8690,0
|
|
20230802,154700,92305700,8690,8690,8690,8690,0
|
|
20230802,154600,92305700,8690,8690,8690,8690,556
|
|
20230802,154500,92305700,8690,8690,8690,8690,0
|
|
20230802,154400,92305700,8690,8690,8690,8690,0
|
|
20230802,154300,92305700,8690,8690,8690,8690,0
|
|
20230802,154200,92305700,8690,8690,8690,8690,0
|
|
20230802,154100,92305700,8690,8690,8690,8690,0
|
|
20230802,154000,92305700,8690,8690,8690,8690,0
|
|
20230802,153900,92305700,8690,8690,8690,8690,0
|
|
20230802,153800,92305700,8690,8690,8690,8690,0
|
|
20230802,153700,92305700,8690,8690,8690,8690,0
|
|
20230802,153600,92305700,8690,8690,8690,8690,0
|
|
20230802,153500,92305700,8690,8690,8690,8690,0
|
|
20230802,153400,92305700,8690,8690,8690,8690,0
|
|
20230802,153300,92305700,8690,8690,8690,8690,0
|
|
20230802,153200,92305700,8690,8690,8690,8690,0
|
|
20230802,153100,92305700,8690,8690,8690,8690,0
|
|
20230802,153000,92305700,8690,8690,8690,8690,556
|
|
20230802,152900,87474060,8670,8670,8670,8670,0
|
|
20230802,152800,87474060,8670,8670,8670,8670,0
|
|
20230802,152700,87474060,8670,8670,8670,8670,0
|
|
20230802,152600,87474060,8670,8670,8670,8670,0
|
|
20230802,152500,87474060,8670,8670,8670,8670,0
|
|
20230802,152400,87474060,8670,8670,8670,8670,0
|
|
20230802,152300,87474060,8670,8670,8670,8670,0
|
|
20230802,152200,87474060,8670,8670,8670,8670,0
|
|
20230802,152100,87474060,8670,8670,8670,8670,0
|
|
20230802,152000,87474060,8670,8670,8670,8670,0
|
|
20230802,151900,87474060,8670,8670,8670,8670,64
|
|
20230802,151800,86919180,8660,8660,8660,8660,3
|
|
20230802,151700,86893200,8660,8660,8660,8660,0
|
|
20230802,151600,86893200,8660,8660,8660,8660,12
|
|
20230802,151500,86789280,8660,8660,8660,8660,4
|
|
20230802,151400,86754640,8650,8650,8650,8650,9
|
|
20230802,151300,86676790,8650,8660,8660,8650,9
|
|
20230802,151200,86598900,8660,8660,8660,8660,18
|
|
20230802,151100,86443020,8660,8660,8660,8660,0
|
|
20230802,151000,86443020,8660,8660,8660,8660,3
|
|
20230802,150900,86417040,8660,8670,8670,8660,9
|
|
20230802,150800,86339060,8670,8670,8670,8670,96
|
|
20230802,150700,85506740,8670,8670,8670,8670,43
|
|
20230802,150600,85133930,8670,8660,8670,8660,7
|
|
20230802,150500,85073250,8660,8660,8660,8660,32
|
|
20230802,150400,84796130,8660,8660,8660,8660,0
|
|
20230802,150300,84796130,8660,8660,8660,8660,4
|
|
20230802,150200,84761490,8670,8670,8670,8670,1
|
|
20230802,150100,84752820,8610,8610,8610,8610,9
|
|
20230802,150000,84675330,8580,8680,8680,8580,2062
|
|
20230802,145900,66932440,8680,8680,8680,8680,1
|
|
20230802,145800,66923760,8670,8670,8670,8670,1
|
|
20230802,145700,66915090,8670,8670,8670,8670,1
|
|
20230802,145600,66906420,8670,8680,8680,8670,44
|
|
20230802,145500,66524510,8690,8690,8690,8690,6
|
|
20230802,145400,66472370,8690,8690,8690,8690,4
|
|
20230802,145300,66437610,8690,8690,8690,8690,0
|
|
20230802,145200,66437610,8690,8690,8690,8690,4
|
|
20230802,145100,66402850,8690,8690,8690,8690,0
|
|
20230802,145000,66402850,8690,8690,8690,8690,4
|
|
20230802,144900,66368090,8690,8690,8690,8690,0
|
|
20230802,144800,66368090,8690,8690,8690,8690,4
|
|
20230802,144700,66333330,8690,8650,8690,8650,15
|
|
20230802,144600,66203420,8640,8640,8640,8640,0
|
|
20230802,144500,66203420,8640,8640,8640,8640,2
|
|
20230802,144400,66186140,8650,8650,8650,8650,5
|
|
20230802,144300,66142890,8650,8650,8650,8650,4
|
|
20230802,144200,66108290,8650,8650,8650,8650,8
|
|
20230802,144100,66039090,8650,8650,8650,8650,4
|
|
20230802,144000,66004490,8650,8650,8650,8640,27
|
|
20230802,143900,65771140,8650,8650,8650,8650,6
|
|
20230802,143800,65719240,8650,8650,8650,8650,9
|
|
20230802,143700,65641390,8640,8640,8640,8640,19
|
|
20230802,143600,65477230,8650,8650,8650,8650,4
|
|
20230802,143500,65442630,8650,8650,8650,8650,12
|
|
20230802,143400,65338830,8650,8650,8650,8650,25
|
|
20230802,143300,65122580,8650,8650,8650,8650,25
|
|
20230802,143200,64906330,8650,8650,8650,8650,21
|
|
20230802,143100,64724680,8650,8640,8650,8630,78
|
|
20230802,143000,64050140,8630,8630,8630,8630,0
|
|
20230802,142900,64050140,8630,8630,8630,8630,251
|
|
20230802,142800,61884010,8630,8620,8630,8590,1546
|
|
20230802,142700,48568370,8630,8630,8630,8630,1
|
|
20230802,142600,48559740,8630,8630,8630,8630,8
|
|
20230802,142500,48490700,8630,8630,8630,8630,1
|
|
20230802,142400,48482070,8630,8630,8630,8630,4
|
|
20230802,142300,48447550,8630,8630,8630,8630,4
|
|
20230802,142200,48413030,8620,8620,8620,8620,0
|
|
20230802,142100,48413030,8620,8620,8620,8620,0
|
|
20230802,142000,48413030,8620,8630,8630,8620,58
|
|
20230802,141900,47913060,8630,8630,8630,8630,88
|
|
20230802,141800,47153620,8640,8640,8640,8640,0
|
|
20230802,141700,47153620,8640,8640,8640,8640,0
|
|
20230802,141600,47153620,8640,8640,8640,8640,0
|
|
20230802,141500,47153620,8640,8640,8640,8640,0
|
|
20230802,141400,47153620,8640,8640,8640,8640,70
|
|
20230802,141300,46548820,8640,8640,8640,8640,87
|
|
20230802,141200,45797140,8640,8640,8640,8640,0
|
|
20230802,141100,45797140,8640,8640,8640,8640,1
|
|
20230802,141000,45788500,8640,8640,8640,8640,5
|
|
20230802,140900,45745300,8640,8640,8640,8640,0
|
|
20230802,140800,45745300,8640,8640,8640,8640,2
|
|
20230802,140700,45728020,8630,8630,8630,8630,0
|
|
20230802,140600,45728020,8630,8630,8630,8630,24
|
|
20230802,140500,45520900,8630,8630,8630,8630,0
|
|
20230802,140400,45520900,8630,8630,8630,8630,5
|
|
20230802,140300,45477750,8630,8630,8630,8630,0
|
|
20230802,140200,45477750,8630,8630,8630,8630,0
|
|
20230802,140100,45477750,8630,8630,8630,8630,0
|
|
20230802,140000,45477750,8630,8630,8630,8630,0
|
|
20230802,135900,45477750,8630,8630,8630,8630,0
|
|
20230802,135800,45477750,8630,8630,8630,8630,4
|
|
20230802,135700,45443230,8630,8640,8640,8630,51
|
|
20230802,135600,45002890,8650,8650,8650,8650,50
|
|
20230802,135500,44570390,8650,8650,8650,8650,4
|
|
20230802,135400,44535790,8640,8640,8640,8640,20
|
|
20230802,135300,44362990,8650,8650,8650,8650,0
|
|
20230802,135200,44362990,8650,8650,8650,8650,0
|
|
20230802,135100,44362990,8650,8650,8650,8650,1
|
|
20230802,135000,44354340,8650,8650,8650,8650,0
|
|
20230802,134900,44354340,8650,8650,8650,8650,0
|
|
20230802,134800,44354340,8650,8650,8650,8650,0
|
|
20230802,134700,44354340,8650,8650,8650,8650,0
|
|
20230802,134600,44354340,8650,8650,8650,8650,0
|
|
20230802,134500,44354340,8650,8650,8650,8650,4
|
|
20230802,134400,44319740,8620,8620,8620,8620,0
|
|
20230802,134300,44319740,8620,8620,8620,8620,0
|
|
20230802,134200,44319740,8620,8620,8620,8620,2
|
|
20230802,134100,44302500,8620,8620,8620,8620,0
|
|
20230802,134000,44302500,8620,8620,8620,8620,110
|
|
20230802,133900,43354300,8630,8630,8630,8630,0
|
|
20230802,133800,43354300,8630,8630,8630,8630,0
|
|
20230802,133700,43354300,8630,8630,8630,8630,0
|
|
20230802,133600,43354300,8630,8630,8630,8630,0
|
|
20230802,133500,43354300,8630,8630,8630,8630,0
|
|
20230802,133400,43354300,8630,8630,8630,8630,0
|
|
20230802,133300,43354300,8630,8630,8630,8630,0
|
|
20230802,133200,43354300,8630,8630,8630,8630,1
|
|
20230802,133100,43345670,8620,8620,8620,8620,9
|
|
20230802,133000,43268090,8650,8650,8650,8650,0
|
|
20230802,132900,43268090,8650,8650,8650,8650,0
|
|
20230802,132800,43268090,8650,8650,8650,8650,0
|
|
20230802,132700,43268090,8650,8650,8650,8650,0
|
|
20230802,132600,43268090,8650,8690,8690,8650,4
|
|
20230802,132500,43233370,8690,8690,8690,8690,0
|
|
20230802,132400,43233370,8690,8690,8690,8690,0
|
|
20230802,132300,43233370,8690,8690,8690,8690,0
|
|
20230802,132200,43233370,8690,8690,8690,8690,0
|
|
20230802,132100,43233370,8690,8690,8690,8690,0
|
|
20230802,132000,43233370,8690,8690,8690,8690,11
|
|
20230802,131900,43137780,8690,8690,8690,8690,0
|
|
20230802,131800,43137780,8690,8690,8690,8690,0
|
|
20230802,131700,43137780,8690,8690,8690,8690,0
|
|
20230802,131600,43137780,8690,8690,8690,8690,1
|
|
20230802,131500,43129090,8690,8690,8690,8690,0
|
|
20230802,131400,43129090,8690,8690,8690,8690,0
|
|
20230802,131300,43129090,8690,8690,8690,8690,5
|
|
20230802,131200,43085640,8690,8690,8690,8690,0
|
|
20230802,131100,43085640,8690,8690,8690,8690,0
|
|
20230802,131000,43085640,8690,8690,8690,8690,0
|
|
20230802,130900,43085640,8690,8690,8690,8690,0
|
|
20230802,130800,43085640,8690,8690,8690,8690,0
|
|
20230802,130700,43085640,8690,8690,8690,8690,0
|
|
20230802,130600,43085640,8690,8690,8690,8690,0
|
|
20230802,130500,43085640,8690,8690,8690,8690,4
|
|
20230802,130400,43050880,8690,8690,8690,8690,0
|
|
20230802,130300,43050880,8690,8690,8690,8690,0
|
|
20230802,130200,43050880,8690,8690,8690,8690,0
|
|
20230802,130100,43050880,8690,8690,8690,8690,0
|
|
20230802,130000,43050880,8690,8690,8690,8690,2
|
|
20230802,125900,43033500,8620,8620,8620,8620,0
|
|
20230802,125800,43033500,8620,8620,8620,8620,0
|
|
20230802,125700,43033500,8620,8620,8620,8620,0
|
|
20230802,125600,43033500,8620,8620,8620,8620,0
|
|
20230802,125500,43033500,8620,8630,8630,8620,16
|
|
20230802,125400,42895540,8690,8690,8690,8690,0
|
|
20230802,125300,42895540,8690,8690,8690,8690,0
|
|
20230802,125200,42895540,8690,8690,8690,8690,3
|
|
20230802,125100,42869470,8700,8700,8700,8700,0
|
|
20230802,125000,42869470,8700,8700,8700,8700,0
|
|
20230802,124900,42869470,8700,8700,8700,8700,0
|
|
20230802,124800,42869470,8700,8700,8700,8700,0
|
|
20230802,124700,42869470,8700,8700,8700,8700,1
|
|
20230802,124600,42860770,8630,8640,8640,8630,44
|
|
20230802,124500,42480860,8700,8700,8700,8700,0
|
|
20230802,124400,42480860,8700,8700,8700,8700,0
|
|
20230802,124300,42480860,8700,8700,8700,8700,1
|
|
20230802,124200,42472160,8700,8700,8700,8700,3
|
|
20230802,124100,42446060,8700,8700,8700,8700,0
|
|
20230802,124000,42446060,8700,8700,8700,8700,0
|
|
20230802,123900,42446060,8700,8700,8700,8700,0
|
|
20230802,123800,42446060,8700,8700,8700,8700,0
|
|
20230802,123700,42446060,8700,8690,8700,8690,35
|
|
20230802,123600,42141570,8700,8700,8700,8700,0
|
|
20230802,123500,42141570,8700,8700,8700,8700,0
|
|
20230802,123400,42141570,8700,8700,8700,8700,0
|
|
20230802,123300,42141570,8700,8700,8700,8700,0
|
|
20230802,123200,42141570,8700,8700,8700,8700,0
|
|
20230802,123100,42141570,8700,8700,8700,8700,0
|
|
20230802,123000,42141570,8700,8700,8700,8700,0
|
|
20230802,122900,42141570,8700,8700,8700,8700,0
|
|
20230802,122800,42141570,8700,8700,8700,8700,19
|
|
20230802,122700,41976270,8690,8690,8690,8690,5
|
|
20230802,122600,41932820,8700,8700,8700,8700,0
|
|
20230802,122500,41932820,8700,8700,8700,8700,8
|
|
20230802,122400,41863220,8690,8690,8690,8690,0
|
|
20230802,122300,41863220,8690,8690,8690,8670,233
|
|
20230802,122200,39838470,8690,8690,8690,8690,320
|
|
20230802,122100,37057670,8700,8700,8700,8700,0
|
|
20230802,122000,37057670,8700,8700,8700,8700,0
|
|
20230802,121900,37057670,8700,8700,8700,8700,3
|
|
20230802,121800,37031570,8690,8690,8690,8690,2
|
|
20230802,121700,37014190,8700,8700,8700,8700,0
|
|
20230802,121600,37014190,8700,8700,8700,8700,0
|
|
20230802,121500,37014190,8700,8700,8700,8700,0
|
|
20230802,121400,37014190,8700,8700,8700,8700,27
|
|
20230802,121300,36779290,8700,8700,8700,8700,0
|
|
20230802,121200,36779290,8700,8700,8700,8700,15
|
|
20230802,121100,36648790,8690,8690,8690,8690,0
|
|
20230802,121000,36648790,8690,8690,8690,8690,2
|
|
20230802,120900,36631410,8690,8690,8690,8690,368
|
|
20230802,120800,33433490,8700,8700,8700,8700,0
|
|
20230802,120700,33433490,8700,8700,8700,8700,0
|
|
20230802,120600,33433490,8700,8710,8710,8700,7
|
|
20230802,120500,33372580,8700,8700,8700,8700,2
|
|
20230802,120400,33355180,8680,8680,8680,8680,0
|
|
20230802,120300,33355180,8680,8680,8680,8680,0
|
|
20230802,120200,33355180,8680,8680,8680,8680,0
|
|
20230802,120100,33355180,8680,8680,8680,8680,0
|
|
20230802,120000,33355180,8680,8690,8710,8680,51
|
|
20230802,115900,32911230,8680,8680,8680,8680,1
|
|
20230802,115800,32902550,8690,8690,8690,8690,0
|
|
20230802,115700,32902550,8690,8690,8690,8690,0
|
|
20230802,115600,32902550,8690,8690,8690,8690,0
|
|
20230802,115500,32902550,8690,8690,8690,8690,0
|
|
20230802,115400,32902550,8690,8680,8690,8680,5
|
|
20230802,115300,32859120,8680,8680,8680,8680,0
|
|
20230802,115200,32859120,8680,8680,8680,8680,0
|
|
20230802,115100,32859120,8680,8680,8680,8680,0
|
|
20230802,115000,32859120,8680,8680,8680,8680,0
|
|
20230802,114900,32859120,8680,8680,8680,8680,1
|
|
20230802,114800,32850440,8680,8680,8680,8680,0
|
|
20230802,114700,32850440,8680,8680,8680,8680,0
|
|
20230802,114600,32850440,8680,8650,8680,8650,23
|
|
20230802,114500,32651430,8670,8670,8670,8670,0
|
|
20230802,114400,32651430,8670,8670,8670,8670,0
|
|
20230802,114300,32651430,8670,8670,8670,8670,0
|
|
20230802,114200,32651430,8670,8670,8670,8670,0
|
|
20230802,114100,32651430,8670,8670,8670,8670,1
|
|
20230802,114000,32642760,8670,8670,8670,8670,0
|
|
20230802,113900,32642760,8670,8670,8670,8670,0
|
|
20230802,113800,32642760,8670,8670,8670,8670,0
|
|
20230802,113700,32642760,8670,8670,8670,8670,10
|
|
20230802,113600,32556060,8690,8690,8690,8690,0
|
|
20230802,113500,32556060,8690,8690,8690,8690,0
|
|
20230802,113400,32556060,8690,8690,8690,8690,1
|
|
20230802,113300,32547370,8620,8620,8620,8620,0
|
|
20230802,113200,32547370,8620,8620,8620,8620,0
|
|
20230802,113100,32547370,8620,8640,8640,8620,316
|
|
20230802,113000,29820900,8700,8700,8700,8700,0
|
|
20230802,112900,29820900,8700,8700,8700,8700,0
|
|
20230802,112800,29820900,8700,8700,8700,8700,0
|
|
20230802,112700,29820900,8700,8700,8700,8700,2
|
|
20230802,112600,29803500,8690,8690,8690,8690,0
|
|
20230802,112500,29803500,8690,8690,8690,8690,0
|
|
20230802,112400,29803500,8690,8700,8700,8680,11
|
|
20230802,112300,29707890,8710,8710,8710,8710,0
|
|
20230802,112200,29707890,8710,8690,8710,8690,115
|
|
20230802,112100,28706740,8630,8630,8630,8630,0
|
|
20230802,112000,28706740,8630,8630,8630,8630,0
|
|
20230802,111900,28706740,8630,8630,8630,8630,0
|
|
20230802,111800,28706740,8630,8690,8690,8630,100
|
|
20230802,111700,27842280,8690,8670,8690,8670,13
|
|
20230802,111600,27729550,8660,8660,8660,8660,0
|
|
20230802,111500,27729550,8660,8660,8660,8660,0
|
|
20230802,111400,27729550,8660,8650,8660,8650,83
|
|
20230802,111300,27011440,8640,8640,8640,8640,0
|
|
20230802,111200,27011440,8640,8640,8640,8640,57
|
|
20230802,111100,26518960,8650,8650,8650,8650,0
|
|
20230802,111000,26518960,8650,8650,8650,8650,133
|
|
20230802,110900,25368510,8660,8660,8660,8660,0
|
|
20230802,110800,25368510,8660,8660,8660,8660,1
|
|
20230802,110700,25359850,8650,8650,8650,8650,0
|
|
20230802,110600,25359850,8650,8650,8650,8650,0
|
|
20230802,110500,25359850,8650,8650,8650,8650,10
|
|
20230802,110400,25273350,8660,8680,8680,8660,83
|
|
20230802,110300,24554280,8690,8690,8690,8690,23
|
|
20230802,110200,24354410,8690,8690,8690,8680,27
|
|
20230802,110100,24119930,8690,8690,8690,8690,0
|
|
20230802,110000,24119930,8690,8690,8690,8690,11
|
|
20230802,105900,24024340,8690,8690,8690,8690,0
|
|
20230802,105800,24024340,8690,8690,8690,8690,0
|
|
20230802,105700,24024340,8690,8680,8690,8680,6
|
|
20230802,105600,23972210,8670,8670,8670,8670,1
|
|
20230802,105500,23963540,8690,8690,8690,8690,0
|
|
20230802,105400,23963540,8690,8690,8690,8690,45
|
|
20230802,105300,23572490,8700,8700,8700,8700,0
|
|
20230802,105200,23572490,8700,8710,8710,8690,122
|
|
20230802,105100,22510190,8700,8700,8700,8670,59
|
|
20230802,105000,21996980,8700,8700,8700,8700,3
|
|
20230802,104900,21970880,8700,8700,8700,8700,6
|
|
20230802,104800,21918680,8700,8700,8700,8700,2
|
|
20230802,104700,21901280,8680,8680,8680,8680,0
|
|
20230802,104600,21901280,8680,8680,8680,8680,0
|
|
20230802,104500,21901280,8680,8680,8680,8680,28
|
|
20230802,104400,21658240,8710,8710,8710,8710,0
|
|
20230802,104300,21658240,8710,8700,8710,8690,163
|
|
20230802,104200,20240210,8700,8700,8700,8700,0
|
|
20230802,104100,20240210,8700,8700,8700,8700,6
|
|
20230802,104000,20188010,8710,8710,8710,8710,0
|
|
20230802,103900,20188010,8710,8710,8710,8710,9
|
|
20230802,103800,20109620,8710,8710,8710,8710,0
|
|
20230802,103700,20109620,8710,8710,8710,8710,0
|
|
20230802,103600,20109620,8710,8710,8710,8710,1
|
|
20230802,103500,20100910,8710,8710,8710,8710,0
|
|
20230802,103400,20100910,8710,8710,8710,8710,0
|
|
20230802,103300,20100910,8710,8690,8710,8690,36
|
|
20230802,103200,19787950,8690,8690,8690,8690,0
|
|
20230802,103100,19787950,8690,8710,8710,8690,84
|
|
20230802,103000,19057270,8720,8720,8720,8720,0
|
|
20230802,102900,19057270,8720,8720,8720,8720,2
|
|
20230802,102800,19039830,8700,8700,8700,8700,0
|
|
20230802,102700,19039830,8700,8700,8700,8700,11
|
|
20230802,102600,18944130,8720,8710,8720,8710,111
|
|
20230802,102500,17976900,8710,8710,8710,8710,0
|
|
20230802,102400,17976900,8710,8710,8710,8710,1
|
|
20230802,102300,17968190,8710,8710,8710,8710,0
|
|
20230802,102200,17968190,8710,8710,8710,8710,0
|
|
20230802,102100,17968190,8710,8710,8710,8710,20
|
|
20230802,102000,17793990,8710,8710,8710,8710,0
|
|
20230802,101900,17793990,8710,8710,8710,8710,0
|
|
20230802,101800,17793990,8710,8710,8710,8710,4
|
|
20230802,101700,17759150,8710,8710,8710,8710,0
|
|
20230802,101600,17759150,8710,8710,8710,8710,0
|
|
20230802,101500,17759150,8710,8710,8710,8710,0
|
|
20230802,101400,17759150,8710,8710,8710,8710,0
|
|
20230802,101300,17759150,8710,8710,8710,8710,0
|
|
20230802,101200,17759150,8710,8710,8710,8710,0
|
|
20230802,101100,17759150,8710,8710,8710,8710,12
|
|
20230802,101000,17654630,8700,8700,8700,8700,30
|
|
20230802,100900,17393630,8710,8710,8710,8710,2
|
|
20230802,100800,17376210,8710,8710,8710,8710,0
|
|
20230802,100700,17376210,8710,8710,8710,8710,0
|
|
20230802,100600,17376210,8710,8710,8710,8710,2
|
|
20230802,100500,17358790,8710,8710,8710,8710,1
|
|
20230802,100400,17350080,8700,8700,8700,8700,0
|
|
20230802,100300,17350080,8700,8700,8700,8700,0
|
|
20230802,100200,17350080,8700,8710,8710,8700,130
|
|
20230802,100100,16218180,8700,8700,8700,8700,1
|
|
20230802,100000,16209480,8700,8700,8700,8700,0
|
|
20230802,095900,16209480,8700,8700,8700,8700,30
|
|
20230802,095800,15948480,8700,8700,8700,8700,0
|
|
20230802,095700,15948480,8700,8700,8700,8700,25
|
|
20230802,095600,15730980,8690,8690,8690,8690,10
|
|
20230802,095500,15644080,8690,8690,8690,8690,18
|
|
20230802,095400,15487660,8690,8690,8690,8690,70
|
|
20230802,095300,14879360,8690,8690,8690,8690,0
|
|
20230802,095200,14879360,8690,8690,8690,8690,0
|
|
20230802,095100,14879360,8690,8680,8690,8660,95
|
|
20230802,095000,14054880,8680,8680,8680,8680,0
|
|
20230802,094900,14054880,8680,8680,8680,8680,0
|
|
20230802,094800,14054880,8680,8680,8680,8680,22
|
|
20230802,094700,13863920,8670,8670,8670,8670,0
|
|
20230802,094600,13863920,8670,8670,8670,8670,12
|
|
20230802,094500,13759880,8670,8670,8670,8670,20
|
|
20230802,094400,13586480,8670,8670,8670,8670,12
|
|
20230802,094300,13482440,8660,8660,8660,8660,6
|
|
20230802,094200,13430480,8670,8670,8670,8670,0
|
|
20230802,094100,13430480,8670,8670,8670,8670,11
|
|
20230802,094000,13335110,8640,8640,8640,8640,0
|
|
20230802,093900,13335110,8640,8640,8640,8640,0
|
|
20230802,093800,13335110,8640,8670,8670,8640,12
|
|
20230802,093700,13231100,8670,8670,8670,8670,0
|
|
20230802,093600,13231100,8670,8670,8670,8670,7
|
|
20230802,093500,13170410,8650,8650,8650,8650,4
|
|
20230802,093400,13135810,8650,8650,8650,8650,33
|
|
20230802,093300,12850360,8670,8670,8670,8670,11
|
|
20230802,093200,12754990,8640,8610,8640,8610,94
|
|
20230802,093100,11944560,8610,8580,8610,8580,327
|
|
20230802,093000,9137190,8600,8600,8600,8600,0
|
|
20230802,092900,9137190,8600,8600,8600,8600,13
|
|
20230802,092800,9025390,8610,8610,8610,8610,0
|
|
20230802,092700,9025390,8610,8610,8610,8610,0
|
|
20230802,092600,9025390,8610,8610,8610,8610,66
|
|
20230802,092500,8457130,8610,8600,8610,8530,602
|
|
20230802,092400,3312160,8600,8600,8600,8600,0
|
|
20230802,092300,3312160,8600,8600,8600,8600,33
|
|
20230802,092200,3028360,8600,8600,8600,8600,13
|
|
20230802,092100,2916560,8600,8600,8600,8600,186
|
|
20230802,092000,1316960,8610,8610,8610,8610,0
|
|
20230802,091900,1316960,8610,8610,8610,8610,0
|
|
20230802,091800,1316960,8610,8610,8610,8610,5
|
|
20230802,091700,1273910,8610,8600,8610,8600,10
|
|
20230802,091600,1187830,8610,8610,8610,8610,20
|
|
20230802,091500,1015630,8610,8610,8610,8610,0
|
|
20230802,091400,1015630,8610,8610,8610,8610,1
|
|
20230802,091300,1007020,8610,8610,8610,8610,10
|
|
20230802,091200,920920,8610,8610,8610,8610,0
|
|
20230802,091100,920920,8610,8600,8610,8600,5
|
|
20230802,091000,877890,8610,8610,8610,8610,0
|
|
20230802,090900,877890,8610,8590,8610,8590,11
|
|
20230802,090800,783200,8610,8610,8610,8610,0
|
|
20230802,090700,783200,8610,8610,8610,8610,0
|
|
20230802,090600,783200,8610,8610,8610,8610,0
|
|
20230802,090500,783200,8610,8610,8610,8610,0
|
|
20230802,090400,783200,8610,8610,8610,8610,1
|
|
20230802,090300,774590,8600,8600,8600,8600,0
|
|
20230802,090200,774590,8600,8610,8610,8600,14
|
|
20230802,090100,654100,8610,8610,8610,8610,50
|
|
20230802,090000,223600,8600,8600,8600,8600,26
|