660 lines
30 KiB
CSV
660 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,195700,54840640,5690,5690,5690,5690,33
|
|
20230822,195600,54840640,5690,5690,5690,5690,0
|
|
20230822,195500,54840640,5690,5690,5690,5690,0
|
|
20230822,195400,54840640,5690,5690,5690,5690,0
|
|
20230822,195300,54840640,5690,5690,5690,5690,0
|
|
20230822,195200,54840640,5690,5690,5690,5690,0
|
|
20230822,195100,54840640,5690,5690,5690,5690,0
|
|
20230822,195000,54840640,5690,5690,5690,5690,0
|
|
20230822,194900,54840640,5690,5690,5690,5690,0
|
|
20230822,194800,54840640,5690,5690,5690,5690,0
|
|
20230822,194700,54840640,5690,5690,5690,5690,0
|
|
20230822,194600,54840640,5690,5690,5690,5690,0
|
|
20230822,194500,54840640,5690,5690,5690,5690,0
|
|
20230822,194400,54840640,5690,5690,5690,5690,0
|
|
20230822,194300,54840640,5690,5690,5690,5690,0
|
|
20230822,194200,54840640,5690,5690,5690,5690,0
|
|
20230822,194100,54840640,5690,5690,5690,5690,0
|
|
20230822,194000,54840640,5690,5690,5690,5690,0
|
|
20230822,193900,54840640,5690,5690,5690,5690,0
|
|
20230822,193800,54840640,5690,5690,5690,5690,0
|
|
20230822,193700,54840640,5690,5690,5690,5690,0
|
|
20230822,193600,54840640,5690,5690,5690,5690,0
|
|
20230822,193500,54840640,5690,5690,5690,5690,0
|
|
20230822,193400,54840640,5690,5690,5690,5690,0
|
|
20230822,193300,54840640,5690,5690,5690,5690,0
|
|
20230822,193200,54840640,5690,5690,5690,5690,0
|
|
20230822,193100,54840640,5690,5690,5690,5690,0
|
|
20230822,193000,54840640,5690,5690,5690,5690,0
|
|
20230822,192900,54840640,5690,5690,5690,5690,0
|
|
20230822,192800,54840640,5690,5690,5690,5690,0
|
|
20230822,192700,54840640,5690,5690,5690,5690,33
|
|
20230822,192600,54840640,5690,5690,5690,5690,0
|
|
20230822,192500,54840640,5690,5690,5690,5690,0
|
|
20230822,192400,54840640,5690,5690,5690,5690,0
|
|
20230822,192300,54840640,5690,5690,5690,5690,0
|
|
20230822,192200,54840640,5690,5690,5690,5690,0
|
|
20230822,192100,54840640,5690,5690,5690,5690,0
|
|
20230822,192000,54840640,5690,5690,5690,5690,0
|
|
20230822,191900,54840640,5690,5690,5690,5690,0
|
|
20230822,191800,54840640,5690,5690,5690,5690,0
|
|
20230822,191700,54840640,5690,5690,5690,5690,0
|
|
20230822,191600,54840640,5690,5690,5690,5690,0
|
|
20230822,191500,54840640,5690,5690,5690,5690,0
|
|
20230822,191400,54840640,5690,5690,5690,5690,0
|
|
20230822,191300,54840640,5690,5690,5690,5690,0
|
|
20230822,191200,54840640,5690,5690,5690,5690,0
|
|
20230822,191100,54840640,5690,5690,5690,5690,0
|
|
20230822,191000,54840640,5690,5690,5690,5690,0
|
|
20230822,190900,54840640,5690,5690,5690,5690,0
|
|
20230822,190800,54840640,5690,5690,5690,5690,0
|
|
20230822,190700,54840640,5690,5690,5690,5690,0
|
|
20230822,190600,54840640,5690,5690,5690,5690,0
|
|
20230822,190500,54840640,5690,5690,5690,5690,0
|
|
20230822,190400,54840640,5690,5690,5690,5690,0
|
|
20230822,190300,54840640,5690,5690,5690,5690,0
|
|
20230822,190200,54840640,5690,5690,5690,5690,0
|
|
20230822,190100,54840640,5690,5690,5690,5690,0
|
|
20230822,190000,54840640,5690,5690,5690,5690,0
|
|
20230822,185900,54840640,5690,5690,5690,5690,0
|
|
20230822,185800,54840640,5690,5690,5690,5690,0
|
|
20230822,185700,54840640,5690,5690,5690,5690,33
|
|
20230822,185600,54840640,5690,5690,5690,5690,0
|
|
20230822,185500,54840640,5690,5690,5690,5690,0
|
|
20230822,185400,54840640,5690,5690,5690,5690,0
|
|
20230822,185300,54840640,5690,5690,5690,5690,0
|
|
20230822,185200,54840640,5690,5690,5690,5690,0
|
|
20230822,185100,54840640,5690,5690,5690,5690,0
|
|
20230822,185000,54840640,5690,5690,5690,5690,0
|
|
20230822,184900,54840640,5690,5690,5690,5690,0
|
|
20230822,184800,54840640,5690,5690,5690,5690,0
|
|
20230822,184700,54840640,5690,5690,5690,5690,0
|
|
20230822,184600,54840640,5690,5690,5690,5690,0
|
|
20230822,184500,54840640,5690,5690,5690,5690,0
|
|
20230822,184400,54840640,5690,5690,5690,5690,0
|
|
20230822,184300,54840640,5690,5690,5690,5690,0
|
|
20230822,184200,54840640,5690,5690,5690,5690,0
|
|
20230822,184100,54840640,5690,5690,5690,5690,0
|
|
20230822,184000,54840640,5690,5690,5690,5690,0
|
|
20230822,183900,54840640,5690,5690,5690,5690,0
|
|
20230822,183800,54840640,5690,5690,5690,5690,0
|
|
20230822,183700,54840640,5690,5690,5690,5690,0
|
|
20230822,183600,54840640,5690,5690,5690,5690,0
|
|
20230822,183500,54840640,5690,5690,5690,5690,0
|
|
20230822,183400,54840640,5690,5690,5690,5690,0
|
|
20230822,183300,54840640,5690,5690,5690,5690,0
|
|
20230822,183200,54840640,5690,5690,5690,5690,0
|
|
20230822,183100,54840640,5690,5690,5690,5690,0
|
|
20230822,183000,54840640,5690,5690,5690,5690,0
|
|
20230822,182900,54840640,5690,5690,5690,5690,0
|
|
20230822,182800,54840640,5690,5690,5690,5690,0
|
|
20230822,182700,54840640,5690,5690,5690,5690,33
|
|
20230822,182600,54840640,5690,5690,5690,5690,0
|
|
20230822,182500,54840640,5690,5690,5690,5690,0
|
|
20230822,182400,54840640,5690,5690,5690,5690,0
|
|
20230822,182300,54840640,5690,5690,5690,5690,0
|
|
20230822,182200,54840640,5690,5690,5690,5690,0
|
|
20230822,182100,54840640,5690,5690,5690,5690,0
|
|
20230822,182000,54840640,5690,5690,5690,5690,0
|
|
20230822,181900,54840640,5690,5690,5690,5690,0
|
|
20230822,181800,54840640,5690,5690,5690,5690,0
|
|
20230822,181700,54840640,5690,5690,5690,5690,0
|
|
20230822,181600,54840640,5690,5690,5690,5690,0
|
|
20230822,181500,54840640,5690,5690,5690,5690,0
|
|
20230822,181400,54840640,5690,5690,5690,5690,0
|
|
20230822,181300,54840640,5690,5690,5690,5690,0
|
|
20230822,181200,54840640,5690,5690,5690,5690,0
|
|
20230822,181100,54840640,5690,5690,5690,5690,0
|
|
20230822,181000,54840640,5690,5690,5690,5690,0
|
|
20230822,180900,54840640,5690,5690,5690,5690,0
|
|
20230822,180800,54840640,5690,5690,5690,5690,0
|
|
20230822,180700,54840640,5690,5690,5690,5690,0
|
|
20230822,180600,54840640,5690,5690,5690,5690,0
|
|
20230822,180500,54840640,5690,5690,5690,5690,0
|
|
20230822,180400,54840640,5690,5690,5690,5690,0
|
|
20230822,180300,54840640,5690,5690,5690,5690,0
|
|
20230822,180200,54840640,5690,5690,5690,5690,0
|
|
20230822,180100,54840640,5690,5690,5690,5690,0
|
|
20230822,180000,54840640,5690,5690,5690,5690,0
|
|
20230822,175900,54840640,5690,5690,5690,5690,0
|
|
20230822,175800,54840640,5690,5690,5690,5690,0
|
|
20230822,175700,54840640,5690,5690,5690,5690,33
|
|
20230822,175600,54840640,5690,5690,5690,5690,0
|
|
20230822,175500,54840640,5690,5690,5690,5690,0
|
|
20230822,175400,54840640,5690,5690,5690,5690,0
|
|
20230822,175300,54840640,5690,5690,5690,5690,0
|
|
20230822,175200,54840640,5690,5690,5690,5690,0
|
|
20230822,175100,54840640,5690,5690,5690,5690,0
|
|
20230822,175000,54840640,5690,5690,5690,5690,0
|
|
20230822,174900,54840640,5690,5690,5690,5690,0
|
|
20230822,174800,54840640,5690,5690,5690,5690,0
|
|
20230822,174700,54840640,5690,5690,5690,5690,0
|
|
20230822,174600,54840640,5690,5690,5690,5690,0
|
|
20230822,174500,54840640,5690,5690,5690,5690,0
|
|
20230822,174400,54840640,5690,5690,5690,5690,0
|
|
20230822,174300,54840640,5690,5690,5690,5690,0
|
|
20230822,174200,54840640,5690,5690,5690,5690,0
|
|
20230822,174100,54840640,5690,5690,5690,5690,0
|
|
20230822,174000,54840640,5690,5690,5690,5690,0
|
|
20230822,173900,54840640,5690,5690,5690,5690,0
|
|
20230822,173800,54840640,5690,5690,5690,5690,0
|
|
20230822,173700,54840640,5690,5690,5690,5690,0
|
|
20230822,173600,54840640,5690,5690,5690,5690,0
|
|
20230822,173500,54840640,5690,5690,5690,5690,0
|
|
20230822,173400,54840640,5690,5690,5690,5690,0
|
|
20230822,173300,54840640,5690,5690,5690,5690,0
|
|
20230822,173200,54840640,5690,5690,5690,5690,0
|
|
20230822,173100,54840640,5690,5690,5690,5690,0
|
|
20230822,173000,54840640,5690,5690,5690,5690,0
|
|
20230822,172900,54840640,5690,5690,5690,5690,0
|
|
20230822,172800,54840640,5690,5690,5690,5690,0
|
|
20230822,172700,54840640,5690,5690,5690,5690,33
|
|
20230822,172600,54840640,5690,5690,5690,5690,0
|
|
20230822,172500,54840640,5690,5690,5690,5690,0
|
|
20230822,172400,54840640,5690,5690,5690,5690,0
|
|
20230822,172300,54840640,5690,5690,5690,5690,0
|
|
20230822,172200,54840640,5690,5690,5690,5690,0
|
|
20230822,172100,54840640,5690,5690,5690,5690,0
|
|
20230822,172000,54840640,5690,5690,5690,5690,0
|
|
20230822,171900,54840640,5690,5690,5690,5690,0
|
|
20230822,171800,54840640,5690,5690,5690,5690,0
|
|
20230822,171700,54840640,5690,5690,5690,5690,0
|
|
20230822,171600,54840640,5690,5690,5690,5690,0
|
|
20230822,171500,54840640,5690,5690,5690,5690,0
|
|
20230822,171400,54840640,5690,5690,5690,5690,0
|
|
20230822,171300,54840640,5690,5690,5690,5690,0
|
|
20230822,171200,54840640,5690,5690,5690,5690,0
|
|
20230822,171100,54840640,5690,5690,5690,5690,0
|
|
20230822,171000,54840640,5690,5690,5690,5690,0
|
|
20230822,170900,54840640,5690,5690,5690,5690,0
|
|
20230822,170800,54840640,5690,5690,5690,5690,0
|
|
20230822,170700,54840640,5690,5690,5690,5690,0
|
|
20230822,170600,54840640,5690,5690,5690,5690,0
|
|
20230822,170500,54840640,5690,5690,5690,5690,0
|
|
20230822,170400,54840640,5690,5690,5690,5690,0
|
|
20230822,170300,54840640,5690,5690,5690,5690,0
|
|
20230822,170200,54840640,5690,5690,5690,5690,0
|
|
20230822,170100,54840640,5690,5690,5690,5690,0
|
|
20230822,170000,54840640,5690,5690,5690,5690,0
|
|
20230822,165900,54840640,5690,5690,5690,5690,0
|
|
20230822,165800,54840640,5690,5690,5690,5690,0
|
|
20230822,165700,54840640,5690,5690,5690,5690,33
|
|
20230822,165600,54840640,5690,5690,5690,5690,0
|
|
20230822,165500,54840640,5690,5690,5690,5690,0
|
|
20230822,165400,54840640,5690,5690,5690,5690,0
|
|
20230822,165300,54840640,5690,5690,5690,5690,0
|
|
20230822,165200,54840640,5690,5690,5690,5690,0
|
|
20230822,165100,54840640,5690,5690,5690,5690,0
|
|
20230822,165000,54840640,5690,5690,5690,5690,0
|
|
20230822,164900,54840640,5690,5690,5690,5690,0
|
|
20230822,164800,54840640,5690,5690,5690,5690,0
|
|
20230822,164700,54840640,5690,5690,5690,5690,0
|
|
20230822,164600,54840640,5690,5690,5690,5690,0
|
|
20230822,164500,54840640,5690,5690,5690,5690,0
|
|
20230822,164400,54840640,5690,5690,5690,5690,0
|
|
20230822,164300,54840640,5690,5690,5690,5690,0
|
|
20230822,164200,54840640,5690,5690,5690,5690,0
|
|
20230822,164100,54840640,5690,5690,5690,5690,0
|
|
20230822,164000,54840640,5690,5690,5690,5690,0
|
|
20230822,163900,54840640,5690,5690,5690,5690,0
|
|
20230822,163800,54840640,5690,5690,5690,5690,0
|
|
20230822,163700,54840640,5690,5690,5690,5690,0
|
|
20230822,163600,54840640,5690,5690,5690,5690,0
|
|
20230822,163500,54840640,5690,5690,5690,5690,0
|
|
20230822,163400,54840640,5690,5690,5690,5690,0
|
|
20230822,163300,54840640,5690,5690,5690,5690,0
|
|
20230822,163200,54840640,5690,5690,5690,5690,0
|
|
20230822,163100,54840640,5690,5690,5690,5690,0
|
|
20230822,163000,54840640,5690,5690,5690,5690,0
|
|
20230822,162900,54840640,5690,5690,5690,5690,0
|
|
20230822,162800,54840640,5690,5690,5690,5690,0
|
|
20230822,162700,54840640,5690,5690,5690,5690,33
|
|
20230822,162600,54840640,5690,5690,5690,5690,0
|
|
20230822,162500,54840640,5690,5690,5690,5690,0
|
|
20230822,162400,54840640,5690,5690,5690,5690,0
|
|
20230822,162300,54840640,5690,5690,5690,5690,0
|
|
20230822,162200,54840640,5690,5690,5690,5690,0
|
|
20230822,162100,54840640,5690,5690,5690,5690,0
|
|
20230822,162000,54840640,5690,5690,5690,5690,0
|
|
20230822,161900,54840640,5690,5690,5690,5690,0
|
|
20230822,161800,54840640,5690,5690,5690,5690,0
|
|
20230822,161700,54840640,5690,5690,5690,5690,0
|
|
20230822,161600,54840640,5690,5690,5690,5690,0
|
|
20230822,161500,54840640,5690,5690,5690,5690,0
|
|
20230822,161400,54840640,5690,5690,5690,5690,0
|
|
20230822,161300,54840640,5690,5690,5690,5690,0
|
|
20230822,161200,54840640,5690,5690,5690,5690,0
|
|
20230822,161100,54840640,5690,5690,5690,5690,0
|
|
20230822,161000,54840640,5690,5690,5690,5690,0
|
|
20230822,160900,54840640,5690,5690,5690,5690,0
|
|
20230822,160800,54840640,5690,5690,5690,5690,0
|
|
20230822,160700,54840640,5690,5690,5690,5690,0
|
|
20230822,160600,54840640,5690,5690,5690,5690,0
|
|
20230822,160500,54840640,5690,5690,5690,5690,0
|
|
20230822,160400,54840640,5690,5690,5690,5690,0
|
|
20230822,160300,54840640,5690,5690,5690,5690,0
|
|
20230822,160200,54840640,5690,5690,5690,5690,0
|
|
20230822,160100,54840640,5690,5690,5690,5690,0
|
|
20230822,160000,54840640,5690,5690,5690,5690,0
|
|
20230822,155900,54840640,5690,5690,5690,5690,0
|
|
20230822,155800,54840640,5690,5690,5690,5690,0
|
|
20230822,155700,54840640,5690,5690,5690,5690,33
|
|
20230822,155600,54840640,5690,5690,5690,5690,0
|
|
20230822,155500,54840640,5690,5690,5690,5690,0
|
|
20230822,155400,54840640,5690,5690,5690,5690,0
|
|
20230822,155300,54840640,5690,5690,5690,5690,0
|
|
20230822,155200,54840640,5690,5690,5690,5690,0
|
|
20230822,155100,54840640,5690,5690,5690,5690,0
|
|
20230822,155000,54840640,5690,5690,5690,5690,0
|
|
20230822,154900,54840640,5690,5690,5690,5690,0
|
|
20230822,154800,54840640,5690,5690,5690,5690,0
|
|
20230822,154700,54840640,5690,5690,5690,5690,0
|
|
20230822,154600,54840640,5690,5690,5690,5690,0
|
|
20230822,154500,54840640,5690,5690,5690,5690,0
|
|
20230822,154400,54840640,5690,5690,5690,5690,0
|
|
20230822,154300,54840640,5690,5690,5690,5690,0
|
|
20230822,154200,54840640,5690,5690,5690,5690,0
|
|
20230822,154100,54840640,5690,5690,5690,5690,0
|
|
20230822,154000,54840640,5690,5690,5690,5690,0
|
|
20230822,153900,54840640,5690,5690,5690,5690,0
|
|
20230822,153800,54840640,5690,5690,5690,5690,0
|
|
20230822,153700,54840640,5690,5690,5690,5690,0
|
|
20230822,153600,54840640,5690,5690,5690,5690,0
|
|
20230822,153500,54840640,5690,5690,5690,5690,0
|
|
20230822,153400,54840640,5690,5690,5690,5690,0
|
|
20230822,153300,54840640,5690,5690,5690,5690,0
|
|
20230822,153200,54840640,5690,5690,5690,5690,0
|
|
20230822,153100,54840640,5690,5690,5690,5690,0
|
|
20230822,153000,54840640,5690,5690,5690,5690,33
|
|
20230822,152900,54652870,5680,5680,5680,5680,0
|
|
20230822,152800,54652870,5680,5680,5680,5680,0
|
|
20230822,152700,54652870,5680,5680,5680,5680,0
|
|
20230822,152600,54652870,5680,5680,5680,5680,0
|
|
20230822,152500,54652870,5680,5680,5680,5680,0
|
|
20230822,152400,54652870,5680,5680,5680,5680,0
|
|
20230822,152300,54652870,5680,5680,5680,5680,0
|
|
20230822,152200,54652870,5680,5680,5680,5680,0
|
|
20230822,152100,54652870,5680,5680,5680,5680,0
|
|
20230822,152000,54652870,5680,5680,5680,5680,0
|
|
20230822,151900,54652870,5680,5680,5680,5680,0
|
|
20230822,151800,54652870,5680,5680,5680,5680,0
|
|
20230822,151700,54652870,5680,5680,5680,5680,0
|
|
20230822,151600,54652870,5680,5680,5680,5680,0
|
|
20230822,151500,54652870,5680,5680,5680,5680,0
|
|
20230822,151400,54652870,5680,5680,5680,5680,0
|
|
20230822,151300,54652870,5680,5680,5680,5680,5
|
|
20230822,151200,54624470,5670,5670,5670,5670,0
|
|
20230822,151100,54624470,5670,5670,5670,5670,0
|
|
20230822,151000,54624470,5670,5670,5670,5670,0
|
|
20230822,150900,54624470,5670,5680,5680,5670,2227
|
|
20230822,150800,41993740,5680,5680,5680,5680,28
|
|
20230822,150700,41834700,5690,5690,5690,5690,5
|
|
20230822,150600,41806250,5700,5700,5700,5700,781
|
|
20230822,150500,37354550,5720,5720,5720,5720,0
|
|
20230822,150400,37354550,5720,5710,5720,5710,40
|
|
20230822,150300,37125890,5710,5710,5710,5710,0
|
|
20230822,150200,37125890,5710,5710,5710,5710,0
|
|
20230822,150100,37125890,5710,5710,5710,5710,0
|
|
20230822,150000,37125890,5710,5710,5710,5710,0
|
|
20230822,145900,37125890,5710,5710,5710,5710,0
|
|
20230822,145800,37125890,5710,5710,5710,5710,0
|
|
20230822,145700,37125890,5710,5710,5710,5710,0
|
|
20230822,145600,37125890,5710,5710,5710,5710,0
|
|
20230822,145500,37125890,5710,5710,5710,5710,0
|
|
20230822,145400,37125890,5710,5710,5710,5710,0
|
|
20230822,145300,37125890,5710,5710,5710,5710,0
|
|
20230822,145200,37125890,5710,5710,5710,5710,0
|
|
20230822,145100,37125890,5710,5710,5710,5710,0
|
|
20230822,145000,37125890,5710,5710,5710,5710,0
|
|
20230822,144900,37125890,5710,5710,5710,5710,0
|
|
20230822,144800,37125890,5710,5710,5710,5710,0
|
|
20230822,144700,37125890,5710,5710,5710,5710,6
|
|
20230822,144600,37091630,5710,5710,5710,5710,0
|
|
20230822,144500,37091630,5710,5710,5710,5710,0
|
|
20230822,144400,37091630,5710,5710,5710,5710,0
|
|
20230822,144300,37091630,5710,5710,5710,5710,0
|
|
20230822,144200,37091630,5710,5710,5710,5710,0
|
|
20230822,144100,37091630,5710,5710,5710,5710,0
|
|
20230822,144000,37091630,5710,5710,5710,5710,0
|
|
20230822,143900,37091630,5710,5710,5710,5710,0
|
|
20230822,143800,37091630,5710,5710,5710,5710,0
|
|
20230822,143700,37091630,5710,5700,5710,5700,2
|
|
20230822,143600,37080220,5710,5710,5710,5710,0
|
|
20230822,143500,37080220,5710,5710,5710,5710,0
|
|
20230822,143400,37080220,5710,5710,5710,5710,0
|
|
20230822,143300,37080220,5710,5710,5710,5710,0
|
|
20230822,143200,37080220,5710,5710,5710,5710,0
|
|
20230822,143100,37080220,5710,5710,5710,5710,0
|
|
20230822,143000,37080220,5710,5710,5710,5710,0
|
|
20230822,142900,37080220,5710,5710,5710,5710,0
|
|
20230822,142800,37080220,5710,5700,5710,5700,15
|
|
20230822,142700,36994580,5700,5700,5700,5700,0
|
|
20230822,142600,36994580,5700,5700,5700,5700,0
|
|
20230822,142500,36994580,5700,5700,5700,5700,0
|
|
20230822,142400,36994580,5700,5700,5700,5700,0
|
|
20230822,142300,36994580,5700,5700,5700,5700,0
|
|
20230822,142200,36994580,5700,5700,5700,5700,0
|
|
20230822,142100,36994580,5700,5700,5700,5700,0
|
|
20230822,142000,36994580,5700,5700,5700,5700,0
|
|
20230822,141900,36994580,5700,5700,5700,5700,0
|
|
20230822,141800,36994580,5700,5700,5700,5700,0
|
|
20230822,141700,36994580,5700,5700,5700,5700,0
|
|
20230822,141600,36994580,5700,5700,5700,5700,0
|
|
20230822,141500,36994580,5700,5700,5700,5700,0
|
|
20230822,141400,36994580,5700,5700,5700,5700,0
|
|
20230822,141300,36994580,5700,5700,5700,5700,0
|
|
20230822,141200,36994580,5700,5700,5700,5700,0
|
|
20230822,141100,36994580,5700,5700,5700,5700,0
|
|
20230822,141000,36994580,5700,5700,5700,5700,0
|
|
20230822,140900,36994580,5700,5700,5700,5700,0
|
|
20230822,140800,36994580,5700,5700,5700,5700,0
|
|
20230822,140700,36994580,5700,5700,5700,5700,0
|
|
20230822,140600,36994580,5700,5700,5700,5700,0
|
|
20230822,140500,36994580,5700,5700,5700,5700,15
|
|
20230822,140400,36909080,5700,5700,5700,5700,0
|
|
20230822,140300,36909080,5700,5700,5700,5700,0
|
|
20230822,140200,36909080,5700,5700,5700,5700,2
|
|
20230822,140100,36897680,5710,5710,5710,5710,1
|
|
20230822,140000,36891970,5690,5690,5690,5690,0
|
|
20230822,135900,36891970,5690,5690,5690,5690,4
|
|
20230822,135800,36869210,5690,5690,5690,5690,4
|
|
20230822,135700,36846450,5680,5680,5680,5680,9
|
|
20230822,135600,36795330,5680,5680,5680,5680,0
|
|
20230822,135500,36795330,5680,5680,5680,5680,0
|
|
20230822,135400,36795330,5680,5680,5680,5680,0
|
|
20230822,135300,36795330,5680,5680,5680,5680,0
|
|
20230822,135200,36795330,5680,5680,5680,5680,0
|
|
20230822,135100,36795330,5680,5680,5680,5680,0
|
|
20230822,135000,36795330,5680,5680,5680,5680,0
|
|
20230822,134900,36795330,5680,5680,5680,5680,6
|
|
20230822,134800,36761250,5680,5690,5690,5680,4
|
|
20230822,134700,36738500,5700,5700,5700,5700,0
|
|
20230822,134600,36738500,5700,5690,5700,5690,87
|
|
20230822,134500,36242640,5680,5680,5680,5680,0
|
|
20230822,134400,36242640,5680,5680,5680,5680,0
|
|
20230822,134300,36242640,5680,5680,5680,5680,0
|
|
20230822,134200,36242640,5680,5680,5680,5680,0
|
|
20230822,134100,36242640,5680,5680,5680,5680,0
|
|
20230822,134000,36242640,5680,5680,5680,5680,0
|
|
20230822,133900,36242640,5680,5680,5680,5680,0
|
|
20230822,133800,36242640,5680,5680,5680,5680,0
|
|
20230822,133700,36242640,5680,5680,5680,5680,0
|
|
20230822,133600,36242640,5680,5680,5680,5680,0
|
|
20230822,133500,36242640,5680,5680,5680,5680,0
|
|
20230822,133400,36242640,5680,5680,5680,5680,0
|
|
20230822,133300,36242640,5680,5680,5680,5680,0
|
|
20230822,133200,36242640,5680,5680,5680,5680,0
|
|
20230822,133100,36242640,5680,5690,5690,5680,16
|
|
20230822,133000,36151690,5690,5690,5690,5690,2
|
|
20230822,132900,36140310,5690,5680,5690,5680,199
|
|
20230822,132800,35009880,5680,5680,5680,5680,0
|
|
20230822,132700,35009880,5680,5680,5680,5680,0
|
|
20230822,132600,35009880,5680,5680,5680,5680,0
|
|
20230822,132500,35009880,5680,5680,5680,5680,0
|
|
20230822,132400,35009880,5680,5680,5680,5680,0
|
|
20230822,132300,35009880,5680,5680,5680,5680,0
|
|
20230822,132200,35009880,5680,5680,5680,5680,0
|
|
20230822,132100,35009880,5680,5680,5680,5680,0
|
|
20230822,132000,35009880,5680,5680,5680,5680,0
|
|
20230822,131900,35009880,5680,5680,5680,5680,0
|
|
20230822,131800,35009880,5680,5680,5680,5680,0
|
|
20230822,131700,35009880,5680,5680,5680,5680,0
|
|
20230822,131600,35009880,5680,5680,5680,5680,0
|
|
20230822,131500,35009880,5680,5680,5680,5680,0
|
|
20230822,131400,35009880,5680,5680,5680,5680,0
|
|
20230822,131300,35009880,5680,5680,5680,5680,0
|
|
20230822,131200,35009880,5680,5680,5680,5680,0
|
|
20230822,131100,35009880,5680,5680,5680,5680,0
|
|
20230822,131000,35009880,5680,5680,5680,5680,0
|
|
20230822,130900,35009880,5680,5680,5680,5680,0
|
|
20230822,130800,35009880,5680,5680,5680,5680,0
|
|
20230822,130700,35009880,5680,5680,5680,5680,0
|
|
20230822,130600,35009880,5680,5680,5680,5680,0
|
|
20230822,130500,35009880,5680,5680,5680,5680,0
|
|
20230822,130400,35009880,5680,5680,5680,5680,6
|
|
20230822,130300,34975800,5680,5680,5680,5680,0
|
|
20230822,130200,34975800,5680,5680,5680,5680,0
|
|
20230822,130100,34975800,5680,5680,5690,5680,44
|
|
20230822,130000,34725720,5680,5680,5680,5680,0
|
|
20230822,125900,34725720,5680,5680,5680,5680,0
|
|
20230822,125800,34725720,5680,5680,5680,5680,0
|
|
20230822,125700,34725720,5680,5680,5680,5680,0
|
|
20230822,125600,34725720,5680,5680,5680,5680,0
|
|
20230822,125500,34725720,5680,5680,5680,5680,0
|
|
20230822,125400,34725720,5680,5680,5680,5680,0
|
|
20230822,125300,34725720,5680,5680,5680,5680,0
|
|
20230822,125200,34725720,5680,5680,5680,5680,0
|
|
20230822,125100,34725720,5680,5680,5680,5680,0
|
|
20230822,125000,34725720,5680,5680,5680,5680,1
|
|
20230822,124900,34720040,5690,5690,5690,5690,0
|
|
20230822,124800,34720040,5690,5690,5690,5690,0
|
|
20230822,124700,34720040,5690,5690,5690,5690,1
|
|
20230822,124600,34714350,5690,5690,5690,5690,0
|
|
20230822,124500,34714350,5690,5690,5690,5690,0
|
|
20230822,124400,34714350,5690,5690,5690,5690,0
|
|
20230822,124300,34714350,5690,5690,5690,5690,20
|
|
20230822,124200,34600550,5690,5690,5690,5690,0
|
|
20230822,124100,34600550,5690,5690,5690,5690,0
|
|
20230822,124000,34600550,5690,5690,5690,5690,0
|
|
20230822,123900,34600550,5690,5690,5690,5690,0
|
|
20230822,123800,34600550,5690,5690,5690,5690,8
|
|
20230822,123700,34555030,5690,5690,5690,5690,20
|
|
20230822,123600,34441230,5670,5670,5670,5670,0
|
|
20230822,123500,34441230,5670,5670,5670,5670,0
|
|
20230822,123400,34441230,5670,5670,5670,5670,0
|
|
20230822,123300,34441230,5670,5670,5670,5670,0
|
|
20230822,123200,34441230,5670,5670,5670,5670,0
|
|
20230822,123100,34441230,5670,5670,5670,5670,0
|
|
20230822,123000,34441230,5670,5670,5670,5670,0
|
|
20230822,122900,34441230,5670,5670,5670,5670,0
|
|
20230822,122800,34441230,5670,5670,5670,5670,0
|
|
20230822,122700,34441230,5670,5670,5670,5670,0
|
|
20230822,122600,34441230,5670,5670,5670,5670,0
|
|
20230822,122500,34441230,5670,5670,5670,5670,0
|
|
20230822,122400,34441230,5670,5670,5670,5670,0
|
|
20230822,122300,34441230,5670,5670,5670,5670,0
|
|
20230822,122200,34441230,5670,5670,5670,5670,6
|
|
20230822,122100,34407210,5670,5670,5670,5670,0
|
|
20230822,122000,34407210,5670,5670,5670,5670,0
|
|
20230822,121900,34407210,5670,5670,5670,5670,0
|
|
20230822,121800,34407210,5670,5670,5670,5670,0
|
|
20230822,121700,34407210,5670,5670,5670,5670,0
|
|
20230822,121600,34407210,5670,5670,5670,5670,0
|
|
20230822,121500,34407210,5670,5670,5670,5670,0
|
|
20230822,121400,34407210,5670,5670,5670,5670,0
|
|
20230822,121300,34407210,5670,5670,5670,5670,0
|
|
20230822,121200,34407210,5670,5670,5670,5670,0
|
|
20230822,121100,34407210,5670,5670,5670,5670,0
|
|
20230822,121000,34407210,5670,5670,5670,5670,0
|
|
20230822,120900,34407210,5670,5670,5670,5670,16
|
|
20230822,120800,34316490,5670,5670,5670,5670,0
|
|
20230822,120700,34316490,5670,5670,5670,5670,0
|
|
20230822,120600,34316490,5670,5670,5670,5670,0
|
|
20230822,120500,34316490,5670,5670,5670,5670,0
|
|
20230822,120400,34316490,5670,5670,5670,5670,0
|
|
20230822,120300,34316490,5670,5670,5670,5670,0
|
|
20230822,120200,34316490,5670,5670,5670,5670,0
|
|
20230822,120100,34316490,5670,5670,5670,5670,0
|
|
20230822,120000,34316490,5670,5670,5670,5670,0
|
|
20230822,115900,34316490,5670,5670,5670,5670,0
|
|
20230822,115800,34316490,5670,5670,5670,5670,0
|
|
20230822,115700,34316490,5670,5670,5670,5670,0
|
|
20230822,115600,34316490,5670,5670,5670,5670,0
|
|
20230822,115500,34316490,5670,5670,5670,5670,0
|
|
20230822,115400,34316490,5670,5670,5670,5670,0
|
|
20230822,115300,34316490,5670,5670,5670,5670,0
|
|
20230822,115200,34316490,5670,5670,5670,5670,0
|
|
20230822,115100,34316490,5670,5680,5680,5670,77
|
|
20230822,115000,33879890,5680,5680,5680,5680,0
|
|
20230822,114900,33879890,5680,5680,5680,5680,0
|
|
20230822,114800,33879890,5680,5680,5680,5680,0
|
|
20230822,114700,33879890,5680,5680,5680,5680,0
|
|
20230822,114600,33879890,5680,5680,5680,5680,0
|
|
20230822,114500,33879890,5680,5680,5680,5680,0
|
|
20230822,114400,33879890,5680,5680,5680,5680,0
|
|
20230822,114300,33879890,5680,5680,5680,5680,0
|
|
20230822,114200,33879890,5680,5680,5680,5680,3
|
|
20230822,114100,33862850,5670,5680,5680,5670,3
|
|
20230822,114000,33845820,5680,5680,5680,5680,6
|
|
20230822,113900,33811740,5680,5680,5680,5680,0
|
|
20230822,113800,33811740,5680,5680,5680,5680,0
|
|
20230822,113700,33811740,5680,5680,5680,5680,0
|
|
20230822,113600,33811740,5680,5680,5680,5680,0
|
|
20230822,113500,33811740,5680,5680,5680,5680,0
|
|
20230822,113400,33811740,5680,5680,5680,5680,1
|
|
20230822,113300,33806060,5680,5680,5680,5680,2
|
|
20230822,113200,33794700,5670,5670,5670,5670,0
|
|
20230822,113100,33794700,5670,5670,5670,5670,0
|
|
20230822,113000,33794700,5670,5670,5670,5670,0
|
|
20230822,112900,33794700,5670,5670,5670,5670,0
|
|
20230822,112800,33794700,5670,5670,5670,5670,0
|
|
20230822,112700,33794700,5670,5670,5670,5670,0
|
|
20230822,112600,33794700,5670,5670,5670,5670,0
|
|
20230822,112500,33794700,5670,5670,5670,5670,0
|
|
20230822,112400,33794700,5670,5670,5670,5670,0
|
|
20230822,112300,33794700,5670,5670,5670,5670,0
|
|
20230822,112200,33794700,5670,5670,5670,5670,0
|
|
20230822,112100,33794700,5670,5680,5690,5670,8
|
|
20230822,112000,33749220,5670,5670,5670,5670,0
|
|
20230822,111900,33749220,5670,5670,5670,5670,0
|
|
20230822,111800,33749220,5670,5670,5670,5670,2
|
|
20230822,111700,33737880,5680,5680,5680,5680,3
|
|
20230822,111600,33720840,5670,5670,5670,5670,0
|
|
20230822,111500,33720840,5670,5670,5670,5670,0
|
|
20230822,111400,33720840,5670,5670,5670,5670,0
|
|
20230822,111300,33720840,5670,5670,5670,5670,0
|
|
20230822,111200,33720840,5670,5670,5670,5670,0
|
|
20230822,111100,33720840,5670,5670,5670,5670,0
|
|
20230822,111000,33720840,5670,5670,5670,5670,0
|
|
20230822,110900,33720840,5670,5670,5670,5670,0
|
|
20230822,110800,33720840,5670,5670,5670,5670,0
|
|
20230822,110700,33720840,5670,5670,5670,5670,3
|
|
20230822,110600,33703830,5670,5700,5700,5670,16
|
|
20230822,110500,33612740,5700,5700,5700,5700,0
|
|
20230822,110400,33612740,5700,5700,5700,5700,0
|
|
20230822,110300,33612740,5700,5700,5700,5700,4
|
|
20230822,110200,33589940,5680,5680,5680,5680,0
|
|
20230822,110100,33589940,5680,5710,5710,5680,2893
|
|
20230822,110000,17123730,5710,5710,5710,5710,0
|
|
20230822,105900,17123730,5710,5710,5710,5710,0
|
|
20230822,105800,17123730,5710,5710,5710,5710,0
|
|
20230822,105700,17123730,5710,5710,5710,5710,0
|
|
20230822,105600,17123730,5710,5710,5710,5710,4
|
|
20230822,105500,17100890,5700,5710,5710,5700,17
|
|
20230822,105400,17003980,5710,5710,5710,5710,0
|
|
20230822,105300,17003980,5710,5710,5710,5710,0
|
|
20230822,105200,17003980,5710,5710,5710,5710,0
|
|
20230822,105100,17003980,5710,5710,5710,5710,0
|
|
20230822,105000,17003980,5710,5710,5710,5710,0
|
|
20230822,104900,17003980,5710,5710,5710,5710,0
|
|
20230822,104800,17003980,5710,5710,5710,5710,0
|
|
20230822,104700,17003980,5710,5710,5710,5710,2
|
|
20230822,104600,16992560,5700,5700,5700,5700,0
|
|
20230822,104500,16992560,5700,5700,5700,5700,1
|
|
20230822,104400,16986860,5710,5710,5710,5710,0
|
|
20230822,104300,16986860,5710,5710,5710,5710,3
|
|
20230822,104200,16969730,5710,5710,5710,5710,0
|
|
20230822,104100,16969730,5710,5710,5710,5710,1
|
|
20230822,104000,16964020,5700,5700,5700,5700,0
|
|
20230822,103900,16964020,5700,5700,5700,5700,0
|
|
20230822,103800,16964020,5700,5700,5700,5700,0
|
|
20230822,103700,16964020,5700,5700,5700,5700,0
|
|
20230822,103600,16964020,5700,5700,5700,5700,0
|
|
20230822,103500,16964020,5700,5700,5700,5700,0
|
|
20230822,103400,16964020,5700,5700,5700,5700,0
|
|
20230822,103300,16964020,5700,5700,5700,5700,100
|
|
20230822,103200,16394020,5700,5700,5700,5700,200
|
|
20230822,103100,15254020,5700,5700,5700,5700,100
|
|
20230822,103000,14684020,5700,5700,5700,5700,0
|
|
20230822,102900,14684020,5700,5700,5700,5700,0
|
|
20230822,102800,14684020,5700,5700,5700,5700,0
|
|
20230822,102700,14684020,5700,5700,5700,5700,0
|
|
20230822,102600,14684020,5700,5700,5700,5700,0
|
|
20230822,102500,14684020,5700,5700,5700,5700,0
|
|
20230822,102400,14684020,5700,5700,5700,5700,0
|
|
20230822,102300,14684020,5700,5700,5700,5700,0
|
|
20230822,102200,14684020,5700,5700,5700,5700,0
|
|
20230822,102100,14684020,5700,5710,5710,5700,659
|
|
20230822,102000,10924870,5720,5720,5720,5720,5
|
|
20230822,101900,10896270,5710,5720,5720,5710,88
|
|
20230822,101800,10393780,5710,5710,5710,5710,0
|
|
20230822,101700,10393780,5710,5710,5710,5710,0
|
|
20230822,101600,10393780,5710,5710,5710,5710,5
|
|
20230822,101500,10365230,5710,5710,5710,5710,0
|
|
20230822,101400,10365230,5710,5710,5710,5710,0
|
|
20230822,101300,10365230,5710,5710,5710,5710,0
|
|
20230822,101200,10365230,5710,5710,5710,5710,0
|
|
20230822,101100,10365230,5710,5710,5710,5710,0
|
|
20230822,101000,10365230,5710,5710,5710,5710,0
|
|
20230822,100900,10365230,5710,5710,5710,5710,0
|
|
20230822,100800,10365230,5710,5710,5710,5710,0
|
|
20230822,100700,10365230,5710,5710,5710,5710,0
|
|
20230822,100600,10365230,5710,5710,5710,5710,0
|
|
20230822,100500,10365230,5710,5710,5710,5710,0
|
|
20230822,100400,10365230,5710,5710,5710,5710,0
|
|
20230822,100300,10365230,5710,5720,5720,5710,3
|
|
20230822,100200,10348080,5710,5710,5710,5710,0
|
|
20230822,100100,10348080,5710,5710,5710,5710,0
|
|
20230822,100000,10348080,5710,5710,5710,5710,0
|
|
20230822,095900,10348080,5710,5710,5710,5710,0
|
|
20230822,095800,10348080,5710,5710,5710,5710,0
|
|
20230822,095700,10348080,5710,5710,5710,5710,0
|
|
20230822,095600,10348080,5710,5710,5710,5710,0
|
|
20230822,095500,10348080,5710,5710,5710,5710,0
|
|
20230822,095400,10348080,5710,5710,5710,5710,0
|
|
20230822,095300,10348080,5710,5710,5710,5710,0
|
|
20230822,095200,10348080,5710,5710,5710,5710,0
|
|
20230822,095100,10348080,5710,5710,5710,5710,0
|
|
20230822,095000,10348080,5710,5710,5710,5710,0
|
|
20230822,094900,10348080,5710,5710,5710,5710,0
|
|
20230822,094800,10348080,5710,5710,5710,5710,1
|
|
20230822,094700,10342370,5720,5720,5720,5720,0
|
|
20230822,094600,10342370,5720,5720,5720,5720,0
|
|
20230822,094500,10342370,5720,5720,5720,5720,0
|
|
20230822,094400,10342370,5720,5720,5720,5720,0
|
|
20230822,094300,10342370,5720,5720,5720,5720,0
|
|
20230822,094200,10342370,5720,5720,5720,5720,0
|
|
20230822,094100,10342370,5720,5720,5720,5720,0
|
|
20230822,094000,10342370,5720,5720,5720,5720,0
|
|
20230822,093900,10342370,5720,5720,5720,5720,17
|
|
20230822,093800,10245130,5710,5710,5710,5710,0
|
|
20230822,093700,10245130,5710,5710,5710,5710,8
|
|
20230822,093600,10199450,5710,5710,5710,5710,0
|
|
20230822,093500,10199450,5710,5710,5710,5710,0
|
|
20230822,093400,10199450,5710,5710,5710,5710,0
|
|
20230822,093300,10199450,5710,5710,5710,5710,0
|
|
20230822,093200,10199450,5710,5710,5710,5710,0
|
|
20230822,093100,10199450,5710,5710,5710,5710,0
|
|
20230822,093000,10199450,5710,5710,5710,5710,0
|
|
20230822,092900,10199450,5710,5710,5710,5710,76
|
|
20230822,092800,9765490,5710,5710,5710,5710,0
|
|
20230822,092700,9765490,5710,5710,5710,5710,0
|
|
20230822,092600,9765490,5710,5710,5710,5710,0
|
|
20230822,092500,9765490,5710,5710,5710,5710,0
|
|
20230822,092400,9765490,5710,5710,5710,5710,0
|
|
20230822,092300,9765490,5710,5710,5710,5710,0
|
|
20230822,092200,9765490,5710,5710,5710,5710,0
|
|
20230822,092100,9765490,5710,5710,5710,5710,0
|
|
20230822,092000,9765490,5710,5710,5710,5710,0
|
|
20230822,091900,9765490,5710,5710,5710,5710,1
|
|
20230822,091800,9759780,5720,5720,5720,5720,2
|
|
20230822,091700,9748340,5720,5720,5720,5720,0
|
|
20230822,091600,9748340,5720,5720,5720,5720,0
|
|
20230822,091500,9748340,5720,5720,5720,5720,0
|
|
20230822,091400,9748340,5720,5720,5720,5720,2
|
|
20230822,091300,9736900,5710,5710,5710,5710,28
|
|
20230822,091200,9577020,5710,5710,5710,5710,0
|
|
20230822,091100,9577020,5710,5710,5710,5710,0
|
|
20230822,091000,9577020,5710,5740,5740,5710,253
|
|
20230822,090900,8132330,5720,5730,5740,5710,27
|
|
20230822,090800,7977990,5740,5740,5740,5740,2
|
|
20230822,090700,7966510,5750,5730,5750,5730,6
|
|
20230822,090600,7932070,5740,5760,5760,5710,33
|
|
20230822,090500,7743500,5760,5760,5760,5760,0
|
|
20230822,090400,7743500,5760,5730,5760,5730,2
|
|
20230822,090300,7732010,5760,5740,5760,5710,11
|
|
20230822,090200,7669080,5770,5770,5770,5770,0
|
|
20230822,090100,7669080,5770,5770,5780,5760,6
|
|
20230822,090000,7634470,5760,5710,5760,5710,1337
|