660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195700,421408020,7310,7310,7310,7310,201
|
|
20230829,195600,421408020,7310,7310,7310,7310,0
|
|
20230829,195500,421408020,7310,7310,7310,7310,0
|
|
20230829,195400,421408020,7310,7310,7310,7310,0
|
|
20230829,195300,421408020,7310,7310,7310,7310,0
|
|
20230829,195200,421408020,7310,7310,7310,7310,0
|
|
20230829,195100,421408020,7310,7310,7310,7310,0
|
|
20230829,195000,421408020,7310,7310,7310,7310,0
|
|
20230829,194900,421408020,7310,7310,7310,7310,0
|
|
20230829,194800,421408020,7310,7310,7310,7310,0
|
|
20230829,194700,421408020,7310,7310,7310,7310,0
|
|
20230829,194600,421408020,7310,7310,7310,7310,0
|
|
20230829,194500,421408020,7310,7310,7310,7310,0
|
|
20230829,194400,421408020,7310,7310,7310,7310,0
|
|
20230829,194300,421408020,7310,7310,7310,7310,0
|
|
20230829,194200,421408020,7310,7310,7310,7310,0
|
|
20230829,194100,421408020,7310,7310,7310,7310,0
|
|
20230829,194000,421408020,7310,7310,7310,7310,0
|
|
20230829,193900,421408020,7310,7310,7310,7310,0
|
|
20230829,193800,421408020,7310,7310,7310,7310,0
|
|
20230829,193700,421408020,7310,7310,7310,7310,0
|
|
20230829,193600,421408020,7310,7310,7310,7310,0
|
|
20230829,193500,421408020,7310,7310,7310,7310,0
|
|
20230829,193400,421408020,7310,7310,7310,7310,0
|
|
20230829,193300,421408020,7310,7310,7310,7310,0
|
|
20230829,193200,421408020,7310,7310,7310,7310,0
|
|
20230829,193100,421408020,7310,7310,7310,7310,0
|
|
20230829,193000,421408020,7310,7310,7310,7310,0
|
|
20230829,192900,421408020,7310,7310,7310,7310,0
|
|
20230829,192800,421408020,7310,7310,7310,7310,0
|
|
20230829,192700,421408020,7310,7310,7310,7310,201
|
|
20230829,192600,421408020,7310,7310,7310,7310,0
|
|
20230829,192500,421408020,7310,7310,7310,7310,0
|
|
20230829,192400,421408020,7310,7310,7310,7310,0
|
|
20230829,192300,421408020,7310,7310,7310,7310,0
|
|
20230829,192200,421408020,7310,7310,7310,7310,0
|
|
20230829,192100,421408020,7310,7310,7310,7310,0
|
|
20230829,192000,421408020,7310,7310,7310,7310,0
|
|
20230829,191900,421408020,7310,7310,7310,7310,0
|
|
20230829,191800,421408020,7310,7310,7310,7310,0
|
|
20230829,191700,421408020,7310,7310,7310,7310,0
|
|
20230829,191600,421408020,7310,7310,7310,7310,0
|
|
20230829,191500,421408020,7310,7310,7310,7310,0
|
|
20230829,191400,421408020,7310,7310,7310,7310,0
|
|
20230829,191300,421408020,7310,7310,7310,7310,0
|
|
20230829,191200,421408020,7310,7310,7310,7310,0
|
|
20230829,191100,421408020,7310,7310,7310,7310,0
|
|
20230829,191000,421408020,7310,7310,7310,7310,0
|
|
20230829,190900,421408020,7310,7310,7310,7310,0
|
|
20230829,190800,421408020,7310,7310,7310,7310,0
|
|
20230829,190700,421408020,7310,7310,7310,7310,0
|
|
20230829,190600,421408020,7310,7310,7310,7310,0
|
|
20230829,190500,421408020,7310,7310,7310,7310,0
|
|
20230829,190400,421408020,7310,7310,7310,7310,0
|
|
20230829,190300,421408020,7310,7310,7310,7310,0
|
|
20230829,190200,421408020,7310,7310,7310,7310,0
|
|
20230829,190100,421408020,7310,7310,7310,7310,0
|
|
20230829,190000,421408020,7310,7310,7310,7310,0
|
|
20230829,185900,421408020,7310,7310,7310,7310,0
|
|
20230829,185800,421408020,7310,7310,7310,7310,0
|
|
20230829,185700,421408020,7310,7310,7310,7310,201
|
|
20230829,185600,421408020,7310,7310,7310,7310,0
|
|
20230829,185500,421408020,7310,7310,7310,7310,0
|
|
20230829,185400,421408020,7310,7310,7310,7310,0
|
|
20230829,185300,421408020,7310,7310,7310,7310,0
|
|
20230829,185200,421408020,7310,7310,7310,7310,0
|
|
20230829,185100,421408020,7310,7310,7310,7310,0
|
|
20230829,185000,421408020,7310,7310,7310,7310,0
|
|
20230829,184900,421408020,7310,7310,7310,7310,0
|
|
20230829,184800,421408020,7310,7310,7310,7310,0
|
|
20230829,184700,421408020,7310,7310,7310,7310,0
|
|
20230829,184600,421408020,7310,7310,7310,7310,0
|
|
20230829,184500,421408020,7310,7310,7310,7310,0
|
|
20230829,184400,421408020,7310,7310,7310,7310,0
|
|
20230829,184300,421408020,7310,7310,7310,7310,0
|
|
20230829,184200,421408020,7310,7310,7310,7310,0
|
|
20230829,184100,421408020,7310,7310,7310,7310,0
|
|
20230829,184000,421408020,7310,7310,7310,7310,0
|
|
20230829,183900,421408020,7310,7310,7310,7310,0
|
|
20230829,183800,421408020,7310,7310,7310,7310,0
|
|
20230829,183700,421408020,7310,7310,7310,7310,0
|
|
20230829,183600,421408020,7310,7310,7310,7310,0
|
|
20230829,183500,421408020,7310,7310,7310,7310,0
|
|
20230829,183400,421408020,7310,7310,7310,7310,0
|
|
20230829,183300,421408020,7310,7310,7310,7310,0
|
|
20230829,183200,421408020,7310,7310,7310,7310,0
|
|
20230829,183100,421408020,7310,7310,7310,7310,0
|
|
20230829,183000,421408020,7310,7310,7310,7310,0
|
|
20230829,182900,421408020,7310,7310,7310,7310,0
|
|
20230829,182800,421408020,7310,7310,7310,7310,0
|
|
20230829,182700,421408020,7310,7310,7310,7310,201
|
|
20230829,182600,421408020,7310,7310,7310,7310,0
|
|
20230829,182500,421408020,7310,7310,7310,7310,0
|
|
20230829,182400,421408020,7310,7310,7310,7310,0
|
|
20230829,182300,421408020,7310,7310,7310,7310,0
|
|
20230829,182200,421408020,7310,7310,7310,7310,0
|
|
20230829,182100,421408020,7310,7310,7310,7310,0
|
|
20230829,182000,421408020,7310,7310,7310,7310,0
|
|
20230829,181900,421408020,7310,7310,7310,7310,0
|
|
20230829,181800,421408020,7310,7310,7310,7310,0
|
|
20230829,181700,421408020,7310,7310,7310,7310,0
|
|
20230829,181600,421408020,7310,7310,7310,7310,0
|
|
20230829,181500,421408020,7310,7310,7310,7310,0
|
|
20230829,181400,421408020,7310,7310,7310,7310,0
|
|
20230829,181300,421408020,7310,7310,7310,7310,0
|
|
20230829,181200,421408020,7310,7310,7310,7310,0
|
|
20230829,181100,421408020,7310,7310,7310,7310,0
|
|
20230829,181000,421408020,7310,7310,7310,7310,0
|
|
20230829,180900,421408020,7310,7310,7310,7310,0
|
|
20230829,180800,421408020,7310,7310,7310,7310,0
|
|
20230829,180700,421408020,7310,7310,7310,7310,0
|
|
20230829,180600,421408020,7310,7310,7310,7310,0
|
|
20230829,180500,421408020,7310,7310,7310,7310,0
|
|
20230829,180400,421408020,7310,7310,7310,7310,0
|
|
20230829,180300,421408020,7310,7310,7310,7310,0
|
|
20230829,180200,421408020,7310,7310,7310,7310,0
|
|
20230829,180100,421408020,7310,7310,7310,7310,0
|
|
20230829,180000,421408020,7310,7310,7310,7310,0
|
|
20230829,175900,421408020,7310,7310,7310,7310,0
|
|
20230829,175800,421408020,7310,7310,7310,7310,0
|
|
20230829,175700,421408020,7310,7310,7310,7310,201
|
|
20230829,175600,421408020,7310,7310,7310,7310,0
|
|
20230829,175500,421408020,7310,7310,7310,7310,0
|
|
20230829,175400,421408020,7310,7310,7310,7310,0
|
|
20230829,175300,421408020,7310,7310,7310,7310,0
|
|
20230829,175200,421408020,7310,7310,7310,7310,0
|
|
20230829,175100,421408020,7310,7310,7310,7310,0
|
|
20230829,175000,421408020,7310,7310,7310,7310,0
|
|
20230829,174900,421408020,7310,7310,7310,7310,0
|
|
20230829,174800,421408020,7310,7310,7310,7310,0
|
|
20230829,174700,421408020,7310,7310,7310,7310,0
|
|
20230829,174600,421408020,7310,7310,7310,7310,0
|
|
20230829,174500,421408020,7310,7310,7310,7310,0
|
|
20230829,174400,421408020,7310,7310,7310,7310,0
|
|
20230829,174300,421408020,7310,7310,7310,7310,0
|
|
20230829,174200,421408020,7310,7310,7310,7310,0
|
|
20230829,174100,421408020,7310,7310,7310,7310,0
|
|
20230829,174000,421408020,7310,7310,7310,7310,0
|
|
20230829,173900,421408020,7310,7310,7310,7310,0
|
|
20230829,173800,421408020,7310,7310,7310,7310,0
|
|
20230829,173700,421408020,7310,7310,7310,7310,0
|
|
20230829,173600,421408020,7310,7310,7310,7310,0
|
|
20230829,173500,421408020,7310,7310,7310,7310,0
|
|
20230829,173400,421408020,7310,7310,7310,7310,0
|
|
20230829,173300,421408020,7310,7310,7310,7310,0
|
|
20230829,173200,421408020,7310,7310,7310,7310,0
|
|
20230829,173100,421408020,7310,7310,7310,7310,0
|
|
20230829,173000,421408020,7310,7310,7310,7310,0
|
|
20230829,172900,421408020,7310,7310,7310,7310,0
|
|
20230829,172800,421408020,7310,7310,7310,7310,0
|
|
20230829,172700,421408020,7310,7310,7310,7310,201
|
|
20230829,172600,421408020,7310,7310,7310,7310,0
|
|
20230829,172500,421408020,7310,7310,7310,7310,0
|
|
20230829,172400,421408020,7310,7310,7310,7310,0
|
|
20230829,172300,421408020,7310,7310,7310,7310,0
|
|
20230829,172200,421408020,7310,7310,7310,7310,0
|
|
20230829,172100,421408020,7310,7310,7310,7310,0
|
|
20230829,172000,421408020,7310,7310,7310,7310,0
|
|
20230829,171900,421408020,7310,7310,7310,7310,0
|
|
20230829,171800,421408020,7310,7310,7310,7310,0
|
|
20230829,171700,421408020,7310,7310,7310,7310,0
|
|
20230829,171600,421408020,7310,7310,7310,7310,0
|
|
20230829,171500,421408020,7310,7310,7310,7310,0
|
|
20230829,171400,421408020,7310,7310,7310,7310,0
|
|
20230829,171300,421408020,7310,7310,7310,7310,0
|
|
20230829,171200,421408020,7310,7310,7310,7310,0
|
|
20230829,171100,421408020,7310,7310,7310,7310,0
|
|
20230829,171000,421408020,7310,7310,7310,7310,0
|
|
20230829,170900,421408020,7310,7310,7310,7310,0
|
|
20230829,170800,421408020,7310,7310,7310,7310,0
|
|
20230829,170700,421408020,7310,7310,7310,7310,0
|
|
20230829,170600,421408020,7310,7310,7310,7310,0
|
|
20230829,170500,421408020,7310,7310,7310,7310,0
|
|
20230829,170400,421408020,7310,7310,7310,7310,0
|
|
20230829,170300,421408020,7310,7310,7310,7310,0
|
|
20230829,170200,421408020,7310,7310,7310,7310,0
|
|
20230829,170100,421408020,7310,7310,7310,7310,0
|
|
20230829,170000,421408020,7310,7310,7310,7310,0
|
|
20230829,165900,421408020,7310,7310,7310,7310,0
|
|
20230829,165800,421408020,7310,7310,7310,7310,0
|
|
20230829,165700,421408020,7310,7310,7310,7310,201
|
|
20230829,165600,421408020,7310,7310,7310,7310,0
|
|
20230829,165500,421408020,7310,7310,7310,7310,0
|
|
20230829,165400,421408020,7310,7310,7310,7310,0
|
|
20230829,165300,421408020,7310,7310,7310,7310,0
|
|
20230829,165200,421408020,7310,7310,7310,7310,0
|
|
20230829,165100,421408020,7310,7310,7310,7310,0
|
|
20230829,165000,421408020,7310,7310,7310,7310,0
|
|
20230829,164900,421408020,7310,7310,7310,7310,0
|
|
20230829,164800,421408020,7310,7310,7310,7310,0
|
|
20230829,164700,421408020,7310,7310,7310,7310,0
|
|
20230829,164600,421408020,7310,7310,7310,7310,0
|
|
20230829,164500,421408020,7310,7310,7310,7310,0
|
|
20230829,164400,421408020,7310,7310,7310,7310,0
|
|
20230829,164300,421408020,7310,7310,7310,7310,0
|
|
20230829,164200,421408020,7310,7310,7310,7310,0
|
|
20230829,164100,421408020,7310,7310,7310,7310,0
|
|
20230829,164000,421408020,7310,7310,7310,7310,0
|
|
20230829,163900,421408020,7310,7310,7310,7310,0
|
|
20230829,163800,421408020,7310,7310,7310,7310,0
|
|
20230829,163700,421408020,7310,7310,7310,7310,0
|
|
20230829,163600,421408020,7310,7310,7310,7310,0
|
|
20230829,163500,421408020,7310,7310,7310,7310,0
|
|
20230829,163400,421408020,7310,7310,7310,7310,0
|
|
20230829,163300,421408020,7310,7310,7310,7310,0
|
|
20230829,163200,421408020,7310,7310,7310,7310,0
|
|
20230829,163100,421408020,7310,7310,7310,7310,0
|
|
20230829,163000,421408020,7310,7310,7310,7310,0
|
|
20230829,162900,421408020,7310,7310,7310,7310,0
|
|
20230829,162800,421408020,7310,7310,7310,7310,0
|
|
20230829,162700,421408020,7310,7310,7310,7310,201
|
|
20230829,162600,421408020,7310,7310,7310,7310,0
|
|
20230829,162500,421408020,7310,7310,7310,7310,0
|
|
20230829,162400,421408020,7310,7310,7310,7310,0
|
|
20230829,162300,421408020,7310,7310,7310,7310,0
|
|
20230829,162200,421408020,7310,7310,7310,7310,0
|
|
20230829,162100,421408020,7310,7310,7310,7310,0
|
|
20230829,162000,421408020,7310,7310,7310,7310,0
|
|
20230829,161900,421408020,7310,7310,7310,7310,0
|
|
20230829,161800,421408020,7310,7310,7310,7310,0
|
|
20230829,161700,421408020,7310,7310,7310,7310,0
|
|
20230829,161600,421408020,7310,7310,7310,7310,0
|
|
20230829,161500,421408020,7310,7310,7310,7310,0
|
|
20230829,161400,421408020,7310,7310,7310,7310,0
|
|
20230829,161300,421408020,7310,7310,7310,7310,0
|
|
20230829,161200,421408020,7310,7310,7310,7310,0
|
|
20230829,161100,421408020,7310,7310,7310,7310,0
|
|
20230829,161000,421408020,7310,7310,7310,7310,0
|
|
20230829,160900,421408020,7310,7310,7310,7310,0
|
|
20230829,160800,421408020,7310,7310,7310,7310,0
|
|
20230829,160700,421408020,7310,7310,7310,7310,0
|
|
20230829,160600,421408020,7310,7310,7310,7310,0
|
|
20230829,160500,421408020,7310,7310,7310,7310,0
|
|
20230829,160400,421408020,7310,7310,7310,7310,0
|
|
20230829,160300,421408020,7310,7310,7310,7310,0
|
|
20230829,160200,421408020,7310,7310,7310,7310,0
|
|
20230829,160100,421408020,7310,7310,7310,7310,0
|
|
20230829,160000,421408020,7310,7310,7310,7310,0
|
|
20230829,155900,421408020,7310,7310,7310,7310,0
|
|
20230829,155800,421408020,7310,7310,7310,7310,0
|
|
20230829,155700,421408020,7310,7310,7310,7310,201
|
|
20230829,155600,421408020,7310,7310,7310,7310,0
|
|
20230829,155500,421408020,7310,7310,7310,7310,0
|
|
20230829,155400,421408020,7310,7310,7310,7310,0
|
|
20230829,155300,421408020,7310,7310,7310,7310,0
|
|
20230829,155200,421408020,7310,7310,7310,7310,0
|
|
20230829,155100,421408020,7310,7310,7310,7310,0
|
|
20230829,155000,421408020,7310,7310,7310,7310,0
|
|
20230829,154900,421408020,7310,7310,7310,7310,0
|
|
20230829,154800,421408020,7310,7310,7310,7310,0
|
|
20230829,154700,421408020,7310,7310,7310,7310,0
|
|
20230829,154600,421408020,7310,7310,7310,7310,0
|
|
20230829,154500,421408020,7310,7310,7310,7310,0
|
|
20230829,154400,421408020,7310,7310,7310,7310,0
|
|
20230829,154300,421408020,7310,7310,7310,7310,0
|
|
20230829,154200,421408020,7310,7310,7310,7310,0
|
|
20230829,154100,421408020,7310,7310,7310,7310,0
|
|
20230829,154000,421408020,7310,7310,7310,7310,0
|
|
20230829,153900,421408020,7310,7310,7310,7310,0
|
|
20230829,153800,421408020,7310,7310,7310,7310,0
|
|
20230829,153700,421408020,7310,7310,7310,7310,0
|
|
20230829,153600,421408020,7310,7310,7310,7310,0
|
|
20230829,153500,421408020,7310,7310,7310,7310,0
|
|
20230829,153400,421408020,7310,7310,7310,7310,0
|
|
20230829,153300,421408020,7310,7310,7310,7310,0
|
|
20230829,153200,421408020,7310,7310,7310,7310,0
|
|
20230829,153100,421408020,7310,7310,7310,7310,0
|
|
20230829,153000,421408020,7310,7310,7310,7310,201
|
|
20230829,152900,419938710,7320,7320,7320,7320,0
|
|
20230829,152800,419938710,7320,7320,7320,7320,0
|
|
20230829,152700,419938710,7320,7320,7320,7320,0
|
|
20230829,152600,419938710,7320,7320,7320,7320,0
|
|
20230829,152500,419938710,7320,7320,7320,7320,0
|
|
20230829,152400,419938710,7320,7320,7320,7320,0
|
|
20230829,152300,419938710,7320,7320,7320,7320,0
|
|
20230829,152200,419938710,7320,7320,7320,7320,0
|
|
20230829,152100,419938710,7320,7320,7320,7320,0
|
|
20230829,152000,419938710,7320,7320,7320,7320,0
|
|
20230829,151900,419938710,7320,7320,7320,7320,152
|
|
20230829,151800,418826070,7320,7320,7320,7320,80
|
|
20230829,151700,418240470,7310,7310,7310,7310,248
|
|
20230829,151600,416427590,7310,7310,7310,7310,10
|
|
20230829,151500,416354490,7300,7300,7300,7300,60
|
|
20230829,151400,415916490,7300,7310,7310,7290,135
|
|
20230829,151300,414931910,7310,7310,7310,7310,1
|
|
20230829,151200,414924600,7290,7310,7310,7290,138
|
|
20230829,151100,413915860,7310,7310,7310,7310,0
|
|
20230829,151000,413915860,7310,7310,7310,7310,4
|
|
20230829,150900,413886620,7310,7300,7310,7300,337
|
|
20230829,150800,411425160,7300,7300,7300,7300,2
|
|
20230829,150700,411410560,7280,7280,7280,7280,246
|
|
20230829,150600,409619680,7280,7280,7280,7280,34
|
|
20230829,150500,409372160,7300,7300,7300,7300,17
|
|
20230829,150400,409248060,7300,7300,7300,7300,13
|
|
20230829,150300,409153160,7300,7300,7300,7300,0
|
|
20230829,150200,409153160,7300,7300,7300,7300,0
|
|
20230829,150100,409153160,7300,7300,7300,7300,0
|
|
20230829,150000,409153160,7300,7300,7300,7300,0
|
|
20230829,145900,409153160,7300,7300,7300,7300,1
|
|
20230829,145800,409145860,7300,7300,7300,7300,0
|
|
20230829,145700,409145860,7300,7310,7310,7300,91
|
|
20230829,145600,408480910,7310,7310,7310,7310,0
|
|
20230829,145500,408480910,7310,7310,7310,7310,0
|
|
20230829,145400,408480910,7310,7310,7310,7310,0
|
|
20230829,145300,408480910,7310,7300,7310,7300,200
|
|
20230829,145200,407020200,7290,7290,7290,7290,0
|
|
20230829,145100,407020200,7290,7290,7290,7290,0
|
|
20230829,145000,407020200,7290,7290,7290,7290,0
|
|
20230829,144900,407020200,7290,7300,7300,7290,5
|
|
20230829,144800,406983740,7300,7300,7300,7300,0
|
|
20230829,144700,406983740,7300,7300,7300,7300,0
|
|
20230829,144600,406983740,7300,7300,7300,7300,0
|
|
20230829,144500,406983740,7300,7300,7300,7300,1
|
|
20230829,144400,406976440,7300,7300,7300,7300,10
|
|
20230829,144300,406903440,7300,7300,7300,7300,48
|
|
20230829,144200,406553040,7300,7300,7300,7300,0
|
|
20230829,144100,406553040,7300,7300,7300,7300,0
|
|
20230829,144000,406553040,7300,7300,7300,7300,17
|
|
20230829,143900,406428940,7300,7300,7300,7300,67
|
|
20230829,143800,405939840,7280,7280,7280,7280,0
|
|
20230829,143700,405939840,7280,7280,7280,7280,0
|
|
20230829,143600,405939840,7280,7280,7280,7280,0
|
|
20230829,143500,405939840,7280,7280,7280,7280,0
|
|
20230829,143400,405939840,7280,7280,7280,7280,130
|
|
20230829,143300,404993440,7280,7280,7280,7280,356
|
|
20230829,143200,402401760,7280,7290,7290,7280,2
|
|
20230829,143100,402387190,7290,7290,7290,7290,613
|
|
20230829,143000,397918420,7290,7290,7290,7290,0
|
|
20230829,142900,397918420,7290,7290,7290,7280,20
|
|
20230829,142800,397772630,7290,7290,7290,7290,3
|
|
20230829,142700,397750760,7290,7290,7290,7290,0
|
|
20230829,142600,397750760,7290,7290,7290,7290,220
|
|
20230829,142500,396146960,7280,7280,7280,7280,0
|
|
20230829,142400,396146960,7280,7280,7280,7280,0
|
|
20230829,142300,396146960,7280,7280,7280,7280,289
|
|
20230829,142200,394043040,7280,7280,7280,7280,1
|
|
20230829,142100,394035760,7280,7280,7280,7280,10
|
|
20230829,142000,393962960,7280,7280,7280,7280,1
|
|
20230829,141900,393955680,7280,7280,7280,7280,10
|
|
20230829,141800,393882880,7260,7260,7260,7260,0
|
|
20230829,141700,393882880,7260,7260,7260,7260,0
|
|
20230829,141600,393882880,7260,7260,7260,7260,0
|
|
20230829,141500,393882880,7260,7260,7260,7260,0
|
|
20230829,141400,393882880,7260,7260,7260,7260,0
|
|
20230829,141300,393882880,7260,7270,7270,7260,301
|
|
20230829,141200,391697600,7270,7270,7270,7270,0
|
|
20230829,141100,391697600,7270,7270,7270,7270,0
|
|
20230829,141000,391697600,7270,7270,7270,7270,283
|
|
20230829,140900,389640190,7270,7270,7270,7270,0
|
|
20230829,140800,389640190,7270,7270,7270,7270,0
|
|
20230829,140700,389640190,7270,7280,7280,7270,367
|
|
20230829,140600,386971290,7280,7280,7280,7280,0
|
|
20230829,140500,386971290,7280,7280,7280,7280,0
|
|
20230829,140400,386971290,7280,7280,7280,7280,0
|
|
20230829,140300,386971290,7280,7280,7280,7280,0
|
|
20230829,140200,386971290,7280,7280,7280,7280,1
|
|
20230829,140100,386964010,7280,7280,7280,7280,0
|
|
20230829,140000,386964010,7280,7280,7280,7280,30
|
|
20230829,135900,386745610,7270,7270,7270,7270,17
|
|
20230829,135800,386622020,7270,7270,7270,7270,0
|
|
20230829,135700,386622020,7270,7270,7270,7270,0
|
|
20230829,135600,386622020,7270,7280,7280,7270,76
|
|
20230829,135500,386068840,7280,7280,7280,7280,0
|
|
20230829,135400,386068840,7280,7280,7280,7280,0
|
|
20230829,135300,386068840,7280,7280,7280,7280,0
|
|
20230829,135200,386068840,7280,7280,7280,7280,0
|
|
20230829,135100,386068840,7280,7280,7280,7280,0
|
|
20230829,135000,386068840,7280,7290,7290,7280,788
|
|
20230829,134900,380331770,7290,7290,7290,7290,0
|
|
20230829,134800,380331770,7290,7290,7290,7290,0
|
|
20230829,134700,380331770,7290,7290,7290,7290,17
|
|
20230829,134600,380207840,7290,7290,7290,7290,0
|
|
20230829,134500,380207840,7290,7290,7290,7290,142
|
|
20230829,134400,379172660,7290,7290,7290,7290,8
|
|
20230829,134300,379114340,7290,7290,7290,7290,0
|
|
20230829,134200,379114340,7290,7290,7290,7290,0
|
|
20230829,134100,379114340,7290,7290,7290,7290,0
|
|
20230829,134000,379114340,7290,7290,7290,7290,5
|
|
20230829,133900,379077890,7290,7290,7290,7290,0
|
|
20230829,133800,379077890,7290,7290,7290,7290,400
|
|
20230829,133700,376161890,7290,7290,7290,7290,0
|
|
20230829,133600,376161890,7290,7290,7290,7290,0
|
|
20230829,133500,376161890,7290,7290,7290,7290,0
|
|
20230829,133400,376161890,7290,7290,7290,7290,0
|
|
20230829,133300,376161890,7290,7290,7290,7290,0
|
|
20230829,133200,376161890,7290,7290,7290,7290,0
|
|
20230829,133100,376161890,7290,7290,7290,7290,124
|
|
20230829,133000,375257930,7290,7290,7290,7290,0
|
|
20230829,132900,375257930,7290,7290,7290,7290,0
|
|
20230829,132800,375257930,7290,7290,7290,7290,4
|
|
20230829,132700,375228770,7290,7290,7290,7290,159
|
|
20230829,132600,374069660,7290,7290,7290,7290,0
|
|
20230829,132500,374069660,7290,7290,7290,7290,671
|
|
20230829,132400,369178070,7290,7290,7290,7290,255
|
|
20230829,132300,367319120,7290,7290,7290,7290,0
|
|
20230829,132200,367319120,7290,7290,7290,7290,0
|
|
20230829,132100,367319120,7290,7290,7290,7290,0
|
|
20230829,132000,367319120,7290,7300,7300,7290,575
|
|
20230829,131900,363127080,7300,7310,7310,7300,619
|
|
20230829,131800,358607320,7310,7310,7310,7310,0
|
|
20230829,131700,358607320,7310,7310,7310,7310,0
|
|
20230829,131600,358607320,7310,7310,7310,7310,0
|
|
20230829,131500,358607320,7310,7310,7310,7310,0
|
|
20230829,131400,358607320,7310,7310,7310,7310,0
|
|
20230829,131300,358607320,7310,7310,7310,7310,606
|
|
20230829,131200,354177460,7310,7320,7320,7310,428
|
|
20230829,131100,351044510,7320,7320,7320,7320,4
|
|
20230829,131000,351015230,7330,7330,7330,7330,0
|
|
20230829,130900,351015230,7330,7330,7330,7330,0
|
|
20230829,130800,351015230,7330,7330,7330,7330,30
|
|
20230829,130700,350795330,7330,7330,7330,7330,0
|
|
20230829,130600,350795330,7330,7330,7330,7330,20
|
|
20230829,130500,350648730,7330,7330,7330,7330,100
|
|
20230829,130400,349915730,7310,7310,7310,7310,1
|
|
20230829,130300,349908420,7330,7330,7330,7330,13
|
|
20230829,130200,349813130,7330,7330,7330,7330,0
|
|
20230829,130100,349813130,7330,7310,7330,7310,95
|
|
20230829,130000,349118490,7310,7310,7310,7310,0
|
|
20230829,125900,349118490,7310,7310,7310,7310,0
|
|
20230829,125800,349118490,7310,7310,7310,7310,315
|
|
20230829,125700,346815840,7310,7310,7310,7310,10
|
|
20230829,125600,346742740,7310,7310,7310,7310,11
|
|
20230829,125500,346662330,7300,7300,7300,7300,0
|
|
20230829,125400,346662330,7300,7300,7300,7300,0
|
|
20230829,125300,346662330,7300,7300,7300,7300,136
|
|
20230829,125200,345669530,7300,7300,7300,7300,39
|
|
20230829,125100,345384830,7300,7300,7300,7300,0
|
|
20230829,125000,345384830,7300,7300,7300,7300,0
|
|
20230829,124900,345384830,7300,7300,7300,7300,0
|
|
20230829,124800,345384830,7300,7300,7300,7300,0
|
|
20230829,124700,345384830,7300,7300,7300,7300,21
|
|
20230829,124600,345231530,7310,7310,7310,7310,3
|
|
20230829,124500,345209600,7310,7310,7310,7310,0
|
|
20230829,124400,345209600,7310,7310,7310,7310,5
|
|
20230829,124300,345173050,7310,7310,7310,7300,144
|
|
20230829,124200,344120450,7310,7310,7310,7310,0
|
|
20230829,124100,344120450,7310,7310,7310,7310,0
|
|
20230829,124000,344120450,7310,7310,7310,7310,0
|
|
20230829,123900,344120450,7310,7310,7310,7310,2
|
|
20230829,123800,344105830,7310,7310,7310,7310,0
|
|
20230829,123700,344105830,7310,7310,7310,7310,0
|
|
20230829,123600,344105830,7310,7310,7310,7310,1
|
|
20230829,123500,344098520,7300,7300,7300,7300,0
|
|
20230829,123400,344098520,7300,7300,7300,7300,5
|
|
20230829,123300,344062020,7300,7300,7300,7300,0
|
|
20230829,123200,344062020,7300,7300,7300,7300,0
|
|
20230829,123100,344062020,7300,7300,7300,7300,400
|
|
20230829,123000,341142020,7310,7310,7310,7310,0
|
|
20230829,122900,341142020,7310,7310,7310,7310,0
|
|
20230829,122800,341142020,7310,7310,7310,7310,0
|
|
20230829,122700,341142020,7310,7310,7310,7310,0
|
|
20230829,122600,341142020,7310,7310,7310,7310,8
|
|
20230829,122500,341083540,7310,7310,7310,7310,0
|
|
20230829,122400,341083540,7310,7310,7310,7310,50
|
|
20230829,122300,340718040,7300,7300,7300,7300,0
|
|
20230829,122200,340718040,7300,7300,7300,7300,0
|
|
20230829,122100,340718040,7300,7300,7300,7300,268
|
|
20230829,122000,338761640,7310,7310,7310,7310,0
|
|
20230829,121900,338761640,7310,7310,7310,7310,30
|
|
20230829,121800,338542340,7310,7310,7310,7310,0
|
|
20230829,121700,338542340,7310,7310,7310,7310,0
|
|
20230829,121600,338542340,7310,7310,7310,7310,6
|
|
20230829,121500,338498480,7300,7300,7300,7300,0
|
|
20230829,121400,338498480,7300,7300,7300,7300,1
|
|
20230829,121300,338491180,7310,7310,7310,7310,0
|
|
20230829,121200,338491180,7310,7310,7310,7310,0
|
|
20230829,121100,338491180,7310,7310,7310,7310,0
|
|
20230829,121000,338491180,7310,7310,7310,7310,34
|
|
20230829,120900,338242640,7310,7310,7310,7310,0
|
|
20230829,120800,338242640,7310,7310,7310,7310,0
|
|
20230829,120700,338242640,7310,7310,7310,7310,0
|
|
20230829,120600,338242640,7310,7310,7310,7310,1
|
|
20230829,120500,338235330,7310,7310,7310,7310,759
|
|
20230829,120400,332687040,7310,7310,7310,7310,326
|
|
20230829,120300,330303980,7310,7310,7310,7310,0
|
|
20230829,120200,330303980,7310,7310,7310,7310,0
|
|
20230829,120100,330303980,7310,7310,7310,7310,1
|
|
20230829,120000,330296670,7310,7310,7310,7310,0
|
|
20230829,115900,330296670,7310,7310,7310,7310,428
|
|
20230829,115800,327167990,7310,7310,7310,7310,200
|
|
20230829,115700,325705990,7310,7310,7310,7310,0
|
|
20230829,115600,325705990,7310,7310,7310,7310,0
|
|
20230829,115500,325705990,7310,7310,7310,7310,1
|
|
20230829,115400,325698680,7310,7310,7310,7310,11
|
|
20230829,115300,325618270,7310,7310,7310,7310,0
|
|
20230829,115200,325618270,7310,7310,7310,7310,0
|
|
20230829,115100,325618270,7310,7310,7310,7310,0
|
|
20230829,115000,325618270,7310,7310,7310,7310,0
|
|
20230829,114900,325618270,7310,7310,7310,7310,10
|
|
20230829,114800,325545170,7300,7300,7300,7300,0
|
|
20230829,114700,325545170,7300,7300,7300,7300,0
|
|
20230829,114600,325545170,7300,7300,7300,7300,0
|
|
20230829,114500,325545170,7300,7340,7340,7300,101
|
|
20230829,114400,324803870,7340,7340,7340,7340,0
|
|
20230829,114300,324803870,7340,7340,7340,7340,30
|
|
20230829,114200,324583670,7300,7300,7300,7300,0
|
|
20230829,114100,324583670,7300,7300,7300,7300,0
|
|
20230829,114000,324583670,7300,7300,7300,7300,35
|
|
20230829,113900,324328170,7300,7300,7300,7300,0
|
|
20230829,113800,324328170,7300,7300,7300,7300,0
|
|
20230829,113700,324328170,7300,7300,7300,7300,0
|
|
20230829,113600,324328170,7300,7300,7300,7300,0
|
|
20230829,113500,324328170,7300,7300,7300,7300,100
|
|
20230829,113400,323598170,7300,7300,7300,7300,0
|
|
20230829,113300,323598170,7300,7300,7300,7300,10
|
|
20230829,113200,323525170,7300,7330,7330,7300,208
|
|
20230829,113100,322003770,7330,7330,7330,7330,128
|
|
20230829,113000,321065530,7320,7310,7320,7300,243
|
|
20230829,112900,319291140,7310,7310,7310,7310,27
|
|
20230829,112800,319093770,7320,7320,7320,7320,0
|
|
20230829,112700,319093770,7320,7320,7320,7320,0
|
|
20230829,112600,319093770,7320,7320,7320,7320,5
|
|
20230829,112500,319057170,7320,7320,7320,7320,11
|
|
20230829,112400,318976650,7330,7330,7330,7330,28
|
|
20230829,112300,318771410,7330,7330,7330,7330,3
|
|
20230829,112200,318749420,7350,7350,7350,7350,86
|
|
20230829,112100,318117320,7360,7360,7360,7360,0
|
|
20230829,112000,318117320,7360,7360,7360,7360,0
|
|
20230829,111900,318117320,7360,7360,7360,7360,5
|
|
20230829,111800,318080520,7330,7330,7330,7330,0
|
|
20230829,111700,318080520,7330,7330,7330,7330,0
|
|
20230829,111600,318080520,7330,7330,7330,7330,530
|
|
20230829,111500,314195620,7330,7360,7360,7330,168
|
|
20230829,111400,312960820,7360,7360,7360,7360,0
|
|
20230829,111300,312960820,7360,7360,7360,7360,0
|
|
20230829,111200,312960820,7360,7360,7360,7360,0
|
|
20230829,111100,312960820,7360,7360,7360,7360,0
|
|
20230829,111000,312960820,7360,7360,7360,7360,0
|
|
20230829,110900,312960820,7360,7360,7360,7360,0
|
|
20230829,110800,312960820,7360,7360,7360,7360,5
|
|
20230829,110700,312924020,7320,7320,7320,7320,1
|
|
20230829,110600,312916700,7360,7310,7360,7310,105
|
|
20230829,110500,312149050,7310,7310,7310,7310,0
|
|
20230829,110400,312149050,7310,7310,7310,7310,407
|
|
20230829,110300,309173880,7300,7300,7300,7300,0
|
|
20230829,110200,309173880,7300,7360,7360,7300,500
|
|
20230829,110100,305514340,7380,7380,7380,7380,1
|
|
20230829,110000,305506960,7390,7360,7390,7360,40
|
|
20230829,105900,305211720,7390,7390,7390,7390,166
|
|
20230829,105800,303984980,7390,7360,7390,7360,177
|
|
20230829,105700,302682230,7390,7330,7390,7330,10090
|
|
20230829,105600,228571590,7310,7310,7310,7310,10
|
|
20230829,105500,228498490,7310,7320,7320,7310,470
|
|
20230829,105400,225059040,7320,7320,7320,7320,160
|
|
20230829,105300,223887840,7330,7330,7330,7330,0
|
|
20230829,105200,223887840,7330,7330,7330,7330,0
|
|
20230829,105100,223887840,7330,7330,7330,7330,1
|
|
20230829,105000,223880510,7330,7320,7330,7320,20
|
|
20230829,104900,223734010,7320,7320,7320,7320,0
|
|
20230829,104800,223734010,7320,7320,7320,7320,89
|
|
20230829,104700,223082530,7320,7320,7320,7320,32
|
|
20230829,104600,222848290,7320,7320,7320,7320,10
|
|
20230829,104500,222775090,7320,7320,7320,7320,0
|
|
20230829,104400,222775090,7320,7320,7320,7320,6
|
|
20230829,104300,222731170,7320,7320,7320,7320,12
|
|
20230829,104200,222643330,7310,7310,7310,7310,24
|
|
20230829,104100,222467890,7320,7320,7320,7320,0
|
|
20230829,104000,222467890,7320,7320,7320,7320,25
|
|
20230829,103900,222284890,7320,7320,7320,7320,182
|
|
20230829,103800,220952650,7320,7320,7320,7320,0
|
|
20230829,103700,220952650,7320,7320,7320,7320,5
|
|
20230829,103600,220916050,7320,7320,7320,7320,18
|
|
20230829,103500,220784290,7320,7320,7320,7320,28
|
|
20230829,103400,220579330,7320,7320,7320,7320,3
|
|
20230829,103300,220557370,7320,7320,7320,7320,19
|
|
20230829,103200,220418290,7320,7310,7330,7310,328
|
|
20230829,103100,218017030,7310,7310,7310,7310,30
|
|
20230829,103000,217797730,7310,7310,7310,7310,0
|
|
20230829,102900,217797730,7310,7310,7310,7310,0
|
|
20230829,102800,217797730,7310,7310,7310,7310,1
|
|
20230829,102700,217790420,7300,7300,7300,7300,2
|
|
20230829,102600,217775820,7290,7290,7290,7290,30
|
|
20230829,102500,217557120,7290,7290,7290,7290,0
|
|
20230829,102400,217557120,7290,7310,7310,7290,59
|
|
20230829,102300,217126830,7290,7290,7290,7290,1
|
|
20230829,102200,217119540,7290,7290,7290,7290,0
|
|
20230829,102100,217119540,7290,7330,7330,7280,550
|
|
20230829,102000,213101090,7330,7310,7330,7310,324
|
|
20230829,101900,210728260,7320,7320,7320,7320,5
|
|
20230829,101800,210691660,7320,7300,7320,7300,5
|
|
20230829,101700,210655140,7300,7300,7300,7300,5
|
|
20230829,101600,210618640,7300,7300,7300,7290,15
|
|
20230829,101500,210509240,7290,7290,7290,7290,0
|
|
20230829,101400,210509240,7290,7300,7300,7290,1206
|
|
20230829,101300,201717410,7300,7300,7300,7300,2
|
|
20230829,101200,201702810,7300,7300,7300,7300,820
|
|
20230829,101100,195716810,7300,7300,7300,7300,0
|
|
20230829,101000,195716810,7300,7300,7300,7300,8
|
|
20230829,100900,195658410,7300,7300,7300,7300,15
|
|
20230829,100800,195548910,7310,7310,7310,7310,1
|
|
20230829,100700,195541600,7310,7310,7310,7310,260
|
|
20230829,100600,193641000,7310,7300,7320,7300,444
|
|
20230829,100500,190393890,7300,7300,7310,7300,385
|
|
20230829,100400,187583370,7290,7290,7290,7290,0
|
|
20230829,100300,187583370,7290,7300,7310,7290,1172
|
|
20230829,100200,179038590,7300,7300,7300,7300,0
|
|
20230829,100100,179038590,7300,7300,7300,7300,1
|
|
20230829,100000,179031290,7320,7310,7320,7310,73
|
|
20230829,095900,178497030,7320,7320,7320,7320,3
|
|
20230829,095800,178475070,7330,7330,7330,7330,0
|
|
20230829,095700,178475070,7330,7330,7330,7330,5
|
|
20230829,095600,178438420,7330,7330,7330,7330,0
|
|
20230829,095500,178438420,7330,7330,7330,7330,0
|
|
20230829,095400,178438420,7330,7300,7330,7300,139
|
|
20230829,095300,177423660,7300,7300,7300,7300,1481
|
|
20230829,095200,166612360,7320,7320,7320,7320,1
|
|
20230829,095100,166605040,7320,7330,7330,7320,499
|
|
20230829,095000,162948870,7300,7300,7330,7300,337
|
|
20230829,094900,160485350,7300,7310,7310,7300,177
|
|
20230829,094800,159193230,7330,7320,7330,7320,57
|
|
20230829,094700,158775930,7330,7320,7330,7320,41
|
|
20230829,094600,158475800,7320,7330,7330,7320,177
|
|
20230829,094500,157178410,7330,7330,7330,7330,204
|
|
20230829,094400,155683090,7330,7330,7330,7330,939
|
|
20230829,094300,148800220,7330,7330,7330,7330,878
|
|
20230829,094200,142364480,7340,7350,7350,7330,227
|
|
20230829,094100,140698320,7340,7340,7350,7340,106
|
|
20230829,094000,139920270,7350,7340,7350,7340,11
|
|
20230829,093900,139839520,7330,7330,7330,7330,679
|
|
20230829,093800,134862450,7340,7340,7350,7340,728
|
|
20230829,093700,129516680,7330,7340,7340,7330,323
|
|
20230829,093600,127146510,7340,7330,7350,7330,468
|
|
20230829,093500,123712650,7330,7310,7330,7310,396
|
|
20230829,093400,120813150,7310,7310,7310,7310,511
|
|
20230829,093300,117077740,7310,7310,7310,7310,11
|
|
20230829,093200,116997330,7320,7320,7320,7320,415
|
|
20230829,093100,113959530,7320,7310,7320,7290,546
|
|
20230829,093000,109966630,7300,7300,7300,7300,125
|
|
20230829,092900,109054130,7290,7280,7290,7280,262
|
|
20230829,092800,107144500,7290,7290,7290,7290,77
|
|
20230829,092700,106583170,7280,7290,7300,7280,1424
|
|
20230829,092600,96210100,7280,7280,7300,7280,253
|
|
20230829,092500,94363760,7300,7290,7300,7290,150
|
|
20230829,092400,93269010,7290,7290,7290,7280,155
|
|
20230829,092300,92140010,7280,7280,7280,7280,482
|
|
20230829,092200,88631050,7280,7290,7290,7280,1008
|
|
20230829,092100,81282790,7290,7290,7300,7290,2591
|
|
20230829,092000,62392500,7300,7290,7300,7280,175
|
|
20230829,091900,61115450,7300,7290,7300,7280,1960
|
|
20230829,091800,46835770,7280,7280,7290,7280,37
|
|
20230829,091700,46566400,7280,7280,7280,7280,110
|
|
20230829,091600,45765600,7280,7270,7280,7270,726
|
|
20230829,091500,40480640,7280,7240,7280,7230,1468
|
|
20230829,091400,29825700,7240,7240,7240,7230,492
|
|
20230829,091300,26265120,7240,7240,7240,7240,20
|
|
20230829,091200,26120320,7240,7230,7240,7230,12
|
|
20230829,091100,26033540,7230,7230,7230,7230,467
|
|
20230829,091000,22657130,7200,7200,7200,7200,518
|
|
20230829,090900,18927530,7230,7200,7230,7200,137
|
|
20230829,090800,17940430,7200,7200,7210,7200,109
|
|
20230829,090700,17154990,7180,7180,7180,7180,0
|
|
20230829,090600,17154990,7180,7180,7200,7180,80
|
|
20230829,090500,16580090,7200,7130,7200,7130,451
|
|
20230829,090400,13363530,7130,7130,7140,7130,273
|
|
20230829,090300,11416080,7130,7180,7180,7130,3
|
|
20230829,090200,11394640,7180,7180,7180,7180,0
|
|
20230829,090100,11394640,7180,7180,7180,7180,100
|
|
20230829,090000,10676640,7180,7120,7180,7120,1497
|