668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200500,49790430,5750,5750,5750,5750,187
|
|
20230830,200400,49790430,5750,5750,5750,5750,0
|
|
20230830,200300,49790430,5750,5750,5750,5750,0
|
|
20230830,200200,49790430,5750,5750,5750,5750,0
|
|
20230830,200100,49790430,5750,5750,5750,5750,0
|
|
20230830,200000,49790430,5750,5750,5750,5750,0
|
|
20230830,195900,49790430,5750,5750,5750,5750,0
|
|
20230830,195800,49790430,5750,5750,5750,5750,0
|
|
20230830,195700,49790430,5750,5750,5750,5750,0
|
|
20230830,195600,49790430,5750,5750,5750,5750,0
|
|
20230830,195500,49790430,5750,5750,5750,5750,0
|
|
20230830,195400,49790430,5750,5750,5750,5750,0
|
|
20230830,195300,49790430,5750,5750,5750,5750,0
|
|
20230830,195200,49790430,5750,5750,5750,5750,0
|
|
20230830,195100,49790430,5750,5750,5750,5750,0
|
|
20230830,195000,49790430,5750,5750,5750,5750,0
|
|
20230830,194900,49790430,5750,5750,5750,5750,0
|
|
20230830,194800,49790430,5750,5750,5750,5750,0
|
|
20230830,194700,49790430,5750,5750,5750,5750,0
|
|
20230830,194600,49790430,5750,5750,5750,5750,0
|
|
20230830,194500,49790430,5750,5750,5750,5750,0
|
|
20230830,194400,49790430,5750,5750,5750,5750,0
|
|
20230830,194300,49790430,5750,5750,5750,5750,0
|
|
20230830,194200,49790430,5750,5750,5750,5750,0
|
|
20230830,194100,49790430,5750,5750,5750,5750,0
|
|
20230830,194000,49790430,5750,5750,5750,5750,0
|
|
20230830,193900,49790430,5750,5750,5750,5750,0
|
|
20230830,193800,49790430,5750,5750,5750,5750,0
|
|
20230830,193700,49790430,5750,5750,5750,5750,0
|
|
20230830,193600,49790430,5750,5750,5750,5750,0
|
|
20230830,193500,49790430,5750,5750,5750,5750,187
|
|
20230830,193400,49790430,5750,5750,5750,5750,0
|
|
20230830,193300,49790430,5750,5750,5750,5750,0
|
|
20230830,193200,49790430,5750,5750,5750,5750,0
|
|
20230830,193100,49790430,5750,5750,5750,5750,0
|
|
20230830,193000,49790430,5750,5750,5750,5750,0
|
|
20230830,192900,49790430,5750,5750,5750,5750,0
|
|
20230830,192800,49790430,5750,5750,5750,5750,0
|
|
20230830,192700,49790430,5750,5750,5750,5750,0
|
|
20230830,192600,49790430,5750,5750,5750,5750,0
|
|
20230830,192500,49790430,5750,5750,5750,5750,0
|
|
20230830,192400,49790430,5750,5750,5750,5750,0
|
|
20230830,192300,49790430,5750,5750,5750,5750,0
|
|
20230830,192200,49790430,5750,5750,5750,5750,0
|
|
20230830,192100,49790430,5750,5750,5750,5750,0
|
|
20230830,192000,49790430,5750,5750,5750,5750,0
|
|
20230830,191900,49790430,5750,5750,5750,5750,0
|
|
20230830,191800,49790430,5750,5750,5750,5750,0
|
|
20230830,191700,49790430,5750,5750,5750,5750,0
|
|
20230830,191600,49790430,5750,5750,5750,5750,0
|
|
20230830,191500,49790430,5750,5750,5750,5750,0
|
|
20230830,191400,49790430,5750,5750,5750,5750,0
|
|
20230830,191300,49790430,5750,5750,5750,5750,0
|
|
20230830,191200,49790430,5750,5750,5750,5750,0
|
|
20230830,191100,49790430,5750,5750,5750,5750,0
|
|
20230830,191000,49790430,5750,5750,5750,5750,0
|
|
20230830,190900,49790430,5750,5750,5750,5750,0
|
|
20230830,190800,49790430,5750,5750,5750,5750,0
|
|
20230830,190700,49790430,5750,5750,5750,5750,0
|
|
20230830,190600,49790430,5750,5750,5750,5750,0
|
|
20230830,190500,49790430,5750,5750,5750,5750,187
|
|
20230830,190400,49790430,5750,5750,5750,5750,0
|
|
20230830,190300,49790430,5750,5750,5750,5750,0
|
|
20230830,190200,49790430,5750,5750,5750,5750,0
|
|
20230830,190100,49790430,5750,5750,5750,5750,0
|
|
20230830,190000,49790430,5750,5750,5750,5750,0
|
|
20230830,185900,49790430,5750,5750,5750,5750,0
|
|
20230830,185800,49790430,5750,5750,5750,5750,0
|
|
20230830,185700,49790430,5750,5750,5750,5750,0
|
|
20230830,185600,49790430,5750,5750,5750,5750,0
|
|
20230830,185500,49790430,5750,5750,5750,5750,0
|
|
20230830,185400,49790430,5750,5750,5750,5750,0
|
|
20230830,185300,49790430,5750,5750,5750,5750,0
|
|
20230830,185200,49790430,5750,5750,5750,5750,0
|
|
20230830,185100,49790430,5750,5750,5750,5750,0
|
|
20230830,185000,49790430,5750,5750,5750,5750,0
|
|
20230830,184900,49790430,5750,5750,5750,5750,0
|
|
20230830,184800,49790430,5750,5750,5750,5750,0
|
|
20230830,184700,49790430,5750,5750,5750,5750,0
|
|
20230830,184600,49790430,5750,5750,5750,5750,0
|
|
20230830,184500,49790430,5750,5750,5750,5750,0
|
|
20230830,184400,49790430,5750,5750,5750,5750,0
|
|
20230830,184300,49790430,5750,5750,5750,5750,0
|
|
20230830,184200,49790430,5750,5750,5750,5750,0
|
|
20230830,184100,49790430,5750,5750,5750,5750,0
|
|
20230830,184000,49790430,5750,5750,5750,5750,0
|
|
20230830,183900,49790430,5750,5750,5750,5750,0
|
|
20230830,183800,49790430,5750,5750,5750,5750,0
|
|
20230830,183700,49790430,5750,5750,5750,5750,0
|
|
20230830,183600,49790430,5750,5750,5750,5750,0
|
|
20230830,183500,49790430,5750,5750,5750,5750,187
|
|
20230830,183400,49790430,5750,5750,5750,5750,0
|
|
20230830,183300,49790430,5750,5750,5750,5750,0
|
|
20230830,183200,49790430,5750,5750,5750,5750,0
|
|
20230830,183100,49790430,5750,5750,5750,5750,0
|
|
20230830,183000,49790430,5750,5750,5750,5750,0
|
|
20230830,182900,49790430,5750,5750,5750,5750,0
|
|
20230830,182800,49790430,5750,5750,5750,5750,0
|
|
20230830,182700,49790430,5750,5750,5750,5750,0
|
|
20230830,182600,49790430,5750,5750,5750,5750,0
|
|
20230830,182500,49790430,5750,5750,5750,5750,0
|
|
20230830,182400,49790430,5750,5750,5750,5750,0
|
|
20230830,182300,49790430,5750,5750,5750,5750,0
|
|
20230830,182200,49790430,5750,5750,5750,5750,0
|
|
20230830,182100,49790430,5750,5750,5750,5750,0
|
|
20230830,182000,49790430,5750,5750,5750,5750,0
|
|
20230830,181900,49790430,5750,5750,5750,5750,0
|
|
20230830,181800,49790430,5750,5750,5750,5750,0
|
|
20230830,181700,49790430,5750,5750,5750,5750,0
|
|
20230830,181600,49790430,5750,5750,5750,5750,0
|
|
20230830,181500,49790430,5750,5750,5750,5750,0
|
|
20230830,181400,49790430,5750,5750,5750,5750,0
|
|
20230830,181300,49790430,5750,5750,5750,5750,0
|
|
20230830,181200,49790430,5750,5750,5750,5750,0
|
|
20230830,181100,49790430,5750,5750,5750,5750,0
|
|
20230830,181000,49790430,5750,5750,5750,5750,0
|
|
20230830,180900,49790430,5750,5750,5750,5750,0
|
|
20230830,180800,49790430,5750,5750,5750,5750,0
|
|
20230830,180700,49790430,5750,5750,5750,5750,0
|
|
20230830,180600,49790430,5750,5750,5750,5750,0
|
|
20230830,180500,49790430,5750,5750,5750,5750,187
|
|
20230830,180400,49790430,5750,5750,5750,5750,0
|
|
20230830,180300,49790430,5750,5750,5750,5750,0
|
|
20230830,180200,49790430,5750,5750,5750,5750,0
|
|
20230830,180100,49790430,5750,5750,5750,5750,0
|
|
20230830,180000,49790430,5750,5750,5750,5750,0
|
|
20230830,175900,49790430,5750,5750,5750,5750,0
|
|
20230830,175800,49790430,5750,5750,5750,5750,0
|
|
20230830,175700,49790430,5750,5750,5750,5750,0
|
|
20230830,175600,49790430,5750,5750,5750,5750,0
|
|
20230830,175500,49790430,5750,5750,5750,5750,0
|
|
20230830,175400,49790430,5750,5750,5750,5750,0
|
|
20230830,175300,49790430,5750,5750,5750,5750,0
|
|
20230830,175200,49790430,5750,5750,5750,5750,0
|
|
20230830,175100,49790430,5750,5750,5750,5750,0
|
|
20230830,175000,49790430,5750,5750,5750,5750,0
|
|
20230830,174900,49790430,5750,5750,5750,5750,0
|
|
20230830,174800,49790430,5750,5750,5750,5750,0
|
|
20230830,174700,49790430,5750,5750,5750,5750,0
|
|
20230830,174600,49790430,5750,5750,5750,5750,0
|
|
20230830,174500,49790430,5750,5750,5750,5750,0
|
|
20230830,174400,49790430,5750,5750,5750,5750,0
|
|
20230830,174300,49790430,5750,5750,5750,5750,0
|
|
20230830,174200,49790430,5750,5750,5750,5750,0
|
|
20230830,174100,49790430,5750,5750,5750,5750,0
|
|
20230830,174000,49790430,5750,5750,5750,5750,0
|
|
20230830,173900,49790430,5750,5750,5750,5750,0
|
|
20230830,173800,49790430,5750,5750,5750,5750,0
|
|
20230830,173700,49790430,5750,5750,5750,5750,0
|
|
20230830,173600,49790430,5750,5750,5750,5750,0
|
|
20230830,173500,49790430,5750,5750,5750,5750,187
|
|
20230830,173400,49790430,5750,5750,5750,5750,0
|
|
20230830,173300,49790430,5750,5750,5750,5750,0
|
|
20230830,173200,49790430,5750,5750,5750,5750,0
|
|
20230830,173100,49790430,5750,5750,5750,5750,0
|
|
20230830,173000,49790430,5750,5750,5750,5750,0
|
|
20230830,172900,49790430,5750,5750,5750,5750,0
|
|
20230830,172800,49790430,5750,5750,5750,5750,0
|
|
20230830,172700,49790430,5750,5750,5750,5750,0
|
|
20230830,172600,49790430,5750,5750,5750,5750,0
|
|
20230830,172500,49790430,5750,5750,5750,5750,0
|
|
20230830,172400,49790430,5750,5750,5750,5750,0
|
|
20230830,172300,49790430,5750,5750,5750,5750,0
|
|
20230830,172200,49790430,5750,5750,5750,5750,0
|
|
20230830,172100,49790430,5750,5750,5750,5750,0
|
|
20230830,172000,49790430,5750,5750,5750,5750,0
|
|
20230830,171900,49790430,5750,5750,5750,5750,0
|
|
20230830,171800,49790430,5750,5750,5750,5750,0
|
|
20230830,171700,49790430,5750,5750,5750,5750,0
|
|
20230830,171600,49790430,5750,5750,5750,5750,0
|
|
20230830,171500,49790430,5750,5750,5750,5750,0
|
|
20230830,171400,49790430,5750,5750,5750,5750,0
|
|
20230830,171300,49790430,5750,5750,5750,5750,0
|
|
20230830,171200,49790430,5750,5750,5750,5750,0
|
|
20230830,171100,49790430,5750,5750,5750,5750,0
|
|
20230830,171000,49790430,5750,5750,5750,5750,0
|
|
20230830,170900,49790430,5750,5750,5750,5750,0
|
|
20230830,170800,49790430,5750,5750,5750,5750,0
|
|
20230830,170700,49790430,5750,5750,5750,5750,0
|
|
20230830,170600,49790430,5750,5750,5750,5750,0
|
|
20230830,170500,49790430,5750,5750,5750,5750,187
|
|
20230830,170400,49790430,5750,5750,5750,5750,0
|
|
20230830,170300,49790430,5750,5750,5750,5750,0
|
|
20230830,170200,49790430,5750,5750,5750,5750,0
|
|
20230830,170100,49790430,5750,5750,5750,5750,0
|
|
20230830,170000,49790430,5750,5750,5750,5750,0
|
|
20230830,165900,49790430,5750,5750,5750,5750,0
|
|
20230830,165800,49790430,5750,5750,5750,5750,0
|
|
20230830,165700,49790430,5750,5750,5750,5750,0
|
|
20230830,165600,49790430,5750,5750,5750,5750,0
|
|
20230830,165500,49790430,5750,5750,5750,5750,0
|
|
20230830,165400,49790430,5750,5750,5750,5750,0
|
|
20230830,165300,49790430,5750,5750,5750,5750,0
|
|
20230830,165200,49790430,5750,5750,5750,5750,0
|
|
20230830,165100,49790430,5750,5750,5750,5750,0
|
|
20230830,165000,49790430,5750,5750,5750,5750,0
|
|
20230830,164900,49790430,5750,5750,5750,5750,0
|
|
20230830,164800,49790430,5750,5750,5750,5750,0
|
|
20230830,164700,49790430,5750,5750,5750,5750,0
|
|
20230830,164600,49790430,5750,5750,5750,5750,0
|
|
20230830,164500,49790430,5750,5750,5750,5750,0
|
|
20230830,164400,49790430,5750,5750,5750,5750,0
|
|
20230830,164300,49790430,5750,5750,5750,5750,0
|
|
20230830,164200,49790430,5750,5750,5750,5750,0
|
|
20230830,164100,49790430,5750,5750,5750,5750,0
|
|
20230830,164000,49790430,5750,5750,5750,5750,0
|
|
20230830,163900,49790430,5750,5750,5750,5750,0
|
|
20230830,163800,49790430,5750,5750,5750,5750,0
|
|
20230830,163700,49790430,5750,5750,5750,5750,0
|
|
20230830,163600,49790430,5750,5750,5750,5750,0
|
|
20230830,163500,49790430,5750,5750,5750,5750,187
|
|
20230830,163400,49790430,5750,5750,5750,5750,0
|
|
20230830,163300,49790430,5750,5750,5750,5750,0
|
|
20230830,163200,49790430,5750,5750,5750,5750,0
|
|
20230830,163100,49790430,5750,5750,5750,5750,0
|
|
20230830,163000,49790430,5750,5750,5750,5750,0
|
|
20230830,162900,49790430,5750,5750,5750,5750,0
|
|
20230830,162800,49790430,5750,5750,5750,5750,0
|
|
20230830,162700,49790430,5750,5750,5750,5750,0
|
|
20230830,162600,49790430,5750,5750,5750,5750,0
|
|
20230830,162500,49790430,5750,5750,5750,5750,0
|
|
20230830,162400,49790430,5750,5750,5750,5750,0
|
|
20230830,162300,49790430,5750,5750,5750,5750,0
|
|
20230830,162200,49790430,5750,5750,5750,5750,0
|
|
20230830,162100,49790430,5750,5750,5750,5750,0
|
|
20230830,162000,49790430,5750,5750,5750,5750,0
|
|
20230830,161900,49790430,5750,5750,5750,5750,0
|
|
20230830,161800,49790430,5750,5750,5750,5750,0
|
|
20230830,161700,49790430,5750,5750,5750,5750,0
|
|
20230830,161600,49790430,5750,5750,5750,5750,0
|
|
20230830,161500,49790430,5750,5750,5750,5750,0
|
|
20230830,161400,49790430,5750,5750,5750,5750,0
|
|
20230830,161300,49790430,5750,5750,5750,5750,0
|
|
20230830,161200,49790430,5750,5750,5750,5750,0
|
|
20230830,161100,49790430,5750,5750,5750,5750,0
|
|
20230830,161000,49790430,5750,5750,5750,5750,0
|
|
20230830,160900,49790430,5750,5750,5750,5750,0
|
|
20230830,160800,49790430,5750,5750,5750,5750,0
|
|
20230830,160700,49790430,5750,5750,5750,5750,0
|
|
20230830,160600,49790430,5750,5750,5750,5750,0
|
|
20230830,160500,49790430,5750,5750,5750,5750,187
|
|
20230830,160400,49790430,5750,5750,5750,5750,0
|
|
20230830,160300,49790430,5750,5750,5750,5750,0
|
|
20230830,160200,49790430,5750,5750,5750,5750,0
|
|
20230830,160100,49790430,5750,5750,5750,5750,0
|
|
20230830,160000,49790430,5750,5750,5750,5750,0
|
|
20230830,155900,49790430,5750,5750,5750,5750,0
|
|
20230830,155800,49790430,5750,5750,5750,5750,0
|
|
20230830,155700,49790430,5750,5750,5750,5750,0
|
|
20230830,155600,49790430,5750,5750,5750,5750,0
|
|
20230830,155500,49790430,5750,5750,5750,5750,0
|
|
20230830,155400,49790430,5750,5750,5750,5750,0
|
|
20230830,155300,49790430,5750,5750,5750,5750,0
|
|
20230830,155200,49790430,5750,5750,5750,5750,0
|
|
20230830,155100,49790430,5750,5750,5750,5750,0
|
|
20230830,155000,49790430,5750,5750,5750,5750,0
|
|
20230830,154900,49790430,5750,5750,5750,5750,0
|
|
20230830,154800,49790430,5750,5750,5750,5750,0
|
|
20230830,154700,49790430,5750,5750,5750,5750,0
|
|
20230830,154600,49790430,5750,5750,5750,5750,0
|
|
20230830,154500,49790430,5750,5750,5750,5750,0
|
|
20230830,154400,49790430,5750,5750,5750,5750,0
|
|
20230830,154300,49790430,5750,5750,5750,5750,0
|
|
20230830,154200,49790430,5750,5750,5750,5750,0
|
|
20230830,154100,49790430,5750,5750,5750,5750,0
|
|
20230830,154000,49790430,5750,5750,5750,5750,0
|
|
20230830,153900,49790430,5750,5750,5750,5750,0
|
|
20230830,153800,49790430,5750,5750,5750,5750,0
|
|
20230830,153700,49790430,5750,5750,5750,5750,0
|
|
20230830,153600,49790430,5750,5750,5750,5750,0
|
|
20230830,153500,49790430,5750,5750,5750,5750,187
|
|
20230830,153400,49790430,5750,5750,5750,5750,0
|
|
20230830,153300,49790430,5750,5750,5750,5750,0
|
|
20230830,153200,49790430,5750,5750,5750,5750,0
|
|
20230830,153100,49790430,5750,5750,5750,5750,0
|
|
20230830,153000,49790430,5750,5750,5750,5750,187
|
|
20230830,152900,48715180,5750,5750,5750,5750,0
|
|
20230830,152800,48715180,5750,5750,5750,5750,0
|
|
20230830,152700,48715180,5750,5750,5750,5750,0
|
|
20230830,152600,48715180,5750,5750,5750,5750,0
|
|
20230830,152500,48715180,5750,5750,5750,5750,0
|
|
20230830,152400,48715180,5750,5750,5750,5750,0
|
|
20230830,152300,48715180,5750,5750,5750,5750,0
|
|
20230830,152200,48715180,5750,5750,5750,5750,0
|
|
20230830,152100,48715180,5750,5750,5750,5750,0
|
|
20230830,152000,48715180,5750,5750,5750,5750,0
|
|
20230830,151900,48715180,5750,5750,5750,5750,1
|
|
20230830,151800,48709430,5750,5750,5750,5750,138
|
|
20230830,151700,47915930,5750,5750,5750,5750,2
|
|
20230830,151600,47904430,5750,5750,5750,5750,1
|
|
20230830,151500,47898680,5750,5750,5750,5750,1
|
|
20230830,151400,47892930,5760,5760,5760,5760,0
|
|
20230830,151300,47892930,5760,5760,5760,5760,0
|
|
20230830,151200,47892930,5760,5750,5760,5750,125
|
|
20230830,151100,47173170,5740,5740,5740,5740,0
|
|
20230830,151000,47173170,5740,5740,5740,5740,0
|
|
20230830,150900,47173170,5740,5740,5740,5740,0
|
|
20230830,150800,47173170,5740,5740,5740,5740,6
|
|
20230830,150700,47138730,5750,5750,5750,5750,0
|
|
20230830,150600,47138730,5750,5750,5750,5750,0
|
|
20230830,150500,47138730,5750,5750,5750,5750,0
|
|
20230830,150400,47138730,5750,5750,5750,5750,0
|
|
20230830,150300,47138730,5750,5750,5750,5750,0
|
|
20230830,150200,47138730,5750,5750,5750,5750,0
|
|
20230830,150100,47138730,5750,5750,5750,5750,0
|
|
20230830,150000,47138730,5750,5750,5750,5750,0
|
|
20230830,145900,47138730,5750,5750,5750,5750,0
|
|
20230830,145800,47138730,5750,5750,5750,5750,0
|
|
20230830,145700,47138730,5750,5750,5750,5750,1
|
|
20230830,145600,47132980,5750,5750,5750,5750,0
|
|
20230830,145500,47132980,5750,5750,5750,5750,0
|
|
20230830,145400,47132980,5750,5750,5750,5750,0
|
|
20230830,145300,47132980,5750,5750,5750,5750,0
|
|
20230830,145200,47132980,5750,5750,5750,5750,0
|
|
20230830,145100,47132980,5750,5750,5750,5750,0
|
|
20230830,145000,47132980,5750,5750,5750,5750,0
|
|
20230830,144900,47132980,5750,5740,5750,5740,3
|
|
20230830,144800,47115750,5750,5750,5750,5750,1
|
|
20230830,144700,47110000,5740,5750,5750,5720,10
|
|
20230830,144600,47052730,5750,5750,5750,5750,0
|
|
20230830,144500,47052730,5750,5750,5750,5750,0
|
|
20230830,144400,47052730,5750,5750,5750,5750,0
|
|
20230830,144300,47052730,5750,5750,5750,5750,0
|
|
20230830,144200,47052730,5750,5750,5750,5750,0
|
|
20230830,144100,47052730,5750,5750,5750,5750,0
|
|
20230830,144000,47052730,5750,5750,5750,5750,0
|
|
20230830,143900,47052730,5750,5750,5750,5750,0
|
|
20230830,143800,47052730,5750,5740,5750,5730,12
|
|
20230830,143700,46983940,5750,5750,5750,5750,0
|
|
20230830,143600,46983940,5750,5750,5750,5750,0
|
|
20230830,143500,46983940,5750,5750,5750,5750,0
|
|
20230830,143400,46983940,5750,5750,5750,5750,0
|
|
20230830,143300,46983940,5750,5750,5750,5750,1
|
|
20230830,143200,46978190,5750,5750,5750,5750,0
|
|
20230830,143100,46978190,5750,5750,5750,5750,2
|
|
20230830,143000,46966690,5750,5750,5750,5750,0
|
|
20230830,142900,46966690,5750,5750,5750,5750,0
|
|
20230830,142800,46966690,5750,5750,5750,5750,1
|
|
20230830,142700,46960940,5740,5740,5740,5740,0
|
|
20230830,142600,46960940,5740,5740,5740,5740,0
|
|
20230830,142500,46960940,5740,5740,5740,5740,2
|
|
20230830,142400,46949460,5750,5740,5750,5710,349
|
|
20230830,142300,44956230,5760,5760,5760,5760,0
|
|
20230830,142200,44956230,5760,5760,5760,5760,0
|
|
20230830,142100,44956230,5760,5760,5760,5760,0
|
|
20230830,142000,44956230,5760,5720,5760,5710,1419
|
|
20230830,141900,36849380,5730,5740,5740,5730,292
|
|
20230830,141800,35173320,5750,5750,5750,5750,54
|
|
20230830,141700,34862820,5760,5760,5760,5760,0
|
|
20230830,141600,34862820,5760,5760,5760,5760,0
|
|
20230830,141500,34862820,5760,5760,5760,5760,0
|
|
20230830,141400,34862820,5760,5760,5760,5760,0
|
|
20230830,141300,34862820,5760,5760,5760,5760,0
|
|
20230830,141200,34862820,5760,5760,5760,5760,0
|
|
20230830,141100,34862820,5760,5760,5760,5760,0
|
|
20230830,141000,34862820,5760,5760,5760,5760,0
|
|
20230830,140900,34862820,5760,5760,5760,5760,0
|
|
20230830,140800,34862820,5760,5760,5760,5760,0
|
|
20230830,140700,34862820,5760,5760,5760,5760,0
|
|
20230830,140600,34862820,5760,5760,5760,5760,0
|
|
20230830,140500,34862820,5760,5760,5760,5760,0
|
|
20230830,140400,34862820,5760,5760,5760,5760,0
|
|
20230830,140300,34862820,5760,5760,5760,5760,0
|
|
20230830,140200,34862820,5760,5760,5760,5760,0
|
|
20230830,140100,34862820,5760,5760,5760,5760,0
|
|
20230830,140000,34862820,5760,5760,5760,5760,0
|
|
20230830,135900,34862820,5760,5760,5760,5760,0
|
|
20230830,135800,34862820,5760,5760,5760,5760,0
|
|
20230830,135700,34862820,5760,5760,5760,5760,0
|
|
20230830,135600,34862820,5760,5760,5760,5760,0
|
|
20230830,135500,34862820,5760,5760,5760,5760,0
|
|
20230830,135400,34862820,5760,5760,5760,5760,0
|
|
20230830,135300,34862820,5760,5760,5760,5760,0
|
|
20230830,135200,34862820,5760,5760,5760,5760,0
|
|
20230830,135100,34862820,5760,5760,5760,5760,0
|
|
20230830,135000,34862820,5760,5760,5760,5760,0
|
|
20230830,134900,34862820,5760,5760,5760,5760,0
|
|
20230830,134800,34862820,5760,5760,5760,5760,0
|
|
20230830,134700,34862820,5760,5760,5760,5760,0
|
|
20230830,134600,34862820,5760,5760,5760,5760,0
|
|
20230830,134500,34862820,5760,5760,5760,5760,0
|
|
20230830,134400,34862820,5760,5760,5760,5760,0
|
|
20230830,134300,34862820,5760,5760,5760,5760,0
|
|
20230830,134200,34862820,5760,5760,5760,5760,0
|
|
20230830,134100,34862820,5760,5760,5760,5760,0
|
|
20230830,134000,34862820,5760,5760,5760,5760,0
|
|
20230830,133900,34862820,5760,5760,5760,5760,0
|
|
20230830,133800,34862820,5760,5760,5760,5760,0
|
|
20230830,133700,34862820,5760,5760,5760,5760,0
|
|
20230830,133600,34862820,5760,5760,5760,5760,0
|
|
20230830,133500,34862820,5760,5760,5760,5760,0
|
|
20230830,133400,34862820,5760,5760,5760,5760,0
|
|
20230830,133300,34862820,5760,5760,5760,5760,0
|
|
20230830,133200,34862820,5760,5760,5760,5760,0
|
|
20230830,133100,34862820,5760,5760,5760,5760,0
|
|
20230830,133000,34862820,5760,5760,5760,5760,0
|
|
20230830,132900,34862820,5760,5760,5760,5760,0
|
|
20230830,132800,34862820,5760,5760,5760,5760,0
|
|
20230830,132700,34862820,5760,5750,5760,5750,2
|
|
20230830,132600,34851310,5750,5750,5750,5750,1
|
|
20230830,132500,34845560,5750,5750,5750,5750,1
|
|
20230830,132400,34839810,5760,5760,5760,5760,30
|
|
20230830,132300,34667010,5750,5750,5750,5750,0
|
|
20230830,132200,34667010,5750,5750,5750,5750,0
|
|
20230830,132100,34667010,5750,5750,5750,5750,0
|
|
20230830,132000,34667010,5750,5750,5750,5750,0
|
|
20230830,131900,34667010,5750,5750,5750,5750,0
|
|
20230830,131800,34667010,5750,5750,5750,5750,0
|
|
20230830,131700,34667010,5750,5750,5750,5750,0
|
|
20230830,131600,34667010,5750,5750,5750,5750,0
|
|
20230830,131500,34667010,5750,5750,5750,5750,0
|
|
20230830,131400,34667010,5750,5750,5750,5750,0
|
|
20230830,131300,34667010,5750,5750,5750,5750,0
|
|
20230830,131200,34667010,5750,5750,5750,5750,0
|
|
20230830,131100,34667010,5750,5750,5750,5750,0
|
|
20230830,131000,34667010,5750,5750,5750,5750,0
|
|
20230830,130900,34667010,5750,5750,5750,5750,0
|
|
20230830,130800,34667010,5750,5750,5750,5750,0
|
|
20230830,130700,34667010,5750,5750,5750,5750,0
|
|
20230830,130600,34667010,5750,5750,5750,5750,0
|
|
20230830,130500,34667010,5750,5750,5750,5750,1
|
|
20230830,130400,34661260,5760,5760,5760,5760,0
|
|
20230830,130300,34661260,5760,5760,5760,5760,0
|
|
20230830,130200,34661260,5760,5760,5760,5760,0
|
|
20230830,130100,34661260,5760,5760,5760,5760,0
|
|
20230830,130000,34661260,5760,5760,5760,5760,0
|
|
20230830,125900,34661260,5760,5760,5760,5760,0
|
|
20230830,125800,34661260,5760,5760,5760,5760,0
|
|
20230830,125700,34661260,5760,5760,5760,5760,6
|
|
20230830,125600,34626700,5760,5760,5760,5760,0
|
|
20230830,125500,34626700,5760,5760,5760,5760,0
|
|
20230830,125400,34626700,5760,5760,5760,5760,0
|
|
20230830,125300,34626700,5760,5760,5760,5760,0
|
|
20230830,125200,34626700,5760,5760,5760,5760,0
|
|
20230830,125100,34626700,5760,5760,5760,5760,0
|
|
20230830,125000,34626700,5760,5760,5760,5760,0
|
|
20230830,124900,34626700,5760,5760,5760,5760,0
|
|
20230830,124800,34626700,5760,5760,5760,5760,0
|
|
20230830,124700,34626700,5760,5760,5760,5760,0
|
|
20230830,124600,34626700,5760,5760,5760,5760,0
|
|
20230830,124500,34626700,5760,5760,5760,5760,0
|
|
20230830,124400,34626700,5760,5760,5760,5760,0
|
|
20230830,124300,34626700,5760,5760,5760,5760,0
|
|
20230830,124200,34626700,5760,5760,5760,5760,0
|
|
20230830,124100,34626700,5760,5760,5760,5760,0
|
|
20230830,124000,34626700,5760,5760,5760,5760,1
|
|
20230830,123900,34620940,5760,5760,5760,5760,0
|
|
20230830,123800,34620940,5760,5760,5760,5760,0
|
|
20230830,123700,34620940,5760,5760,5760,5760,0
|
|
20230830,123600,34620940,5760,5760,5760,5760,0
|
|
20230830,123500,34620940,5760,5760,5760,5760,0
|
|
20230830,123400,34620940,5760,5760,5760,5760,13
|
|
20230830,123300,34546060,5760,5760,5760,5760,0
|
|
20230830,123200,34546060,5760,5760,5760,5760,0
|
|
20230830,123100,34546060,5760,5760,5760,5760,0
|
|
20230830,123000,34546060,5760,5760,5760,5760,0
|
|
20230830,122900,34546060,5760,5760,5760,5760,0
|
|
20230830,122800,34546060,5760,5760,5760,5760,0
|
|
20230830,122700,34546060,5760,5760,5760,5760,0
|
|
20230830,122600,34546060,5760,5760,5760,5760,0
|
|
20230830,122500,34546060,5760,5760,5760,5760,0
|
|
20230830,122400,34546060,5760,5760,5760,5760,0
|
|
20230830,122300,34546060,5760,5760,5760,5760,0
|
|
20230830,122200,34546060,5760,5760,5760,5760,0
|
|
20230830,122100,34546060,5760,5760,5760,5760,0
|
|
20230830,122000,34546060,5760,5760,5760,5760,0
|
|
20230830,121900,34546060,5760,5760,5760,5760,49
|
|
20230830,121800,34263820,5750,5750,5750,5750,0
|
|
20230830,121700,34263820,5750,5750,5750,5750,0
|
|
20230830,121600,34263820,5750,5750,5750,5750,0
|
|
20230830,121500,34263820,5750,5750,5750,5750,0
|
|
20230830,121400,34263820,5750,5750,5750,5750,0
|
|
20230830,121300,34263820,5750,5750,5750,5750,4
|
|
20230830,121200,34240820,5760,5760,5760,5760,0
|
|
20230830,121100,34240820,5760,5760,5760,5760,0
|
|
20230830,121000,34240820,5760,5760,5760,5760,0
|
|
20230830,120900,34240820,5760,5760,5760,5760,0
|
|
20230830,120800,34240820,5760,5760,5760,5760,0
|
|
20230830,120700,34240820,5760,5760,5760,5760,0
|
|
20230830,120600,34240820,5760,5760,5760,5760,0
|
|
20230830,120500,34240820,5760,5760,5760,5760,0
|
|
20230830,120400,34240820,5760,5760,5760,5760,0
|
|
20230830,120300,34240820,5760,5760,5760,5760,0
|
|
20230830,120200,34240820,5760,5760,5760,5760,0
|
|
20230830,120100,34240820,5760,5760,5760,5760,0
|
|
20230830,120000,34240820,5760,5760,5760,5760,0
|
|
20230830,115900,34240820,5760,5760,5760,5760,1
|
|
20230830,115800,34235060,5760,5760,5760,5760,0
|
|
20230830,115700,34235060,5760,5760,5760,5760,0
|
|
20230830,115600,34235060,5760,5760,5760,5760,0
|
|
20230830,115500,34235060,5760,5760,5760,5760,0
|
|
20230830,115400,34235060,5760,5750,5760,5750,6
|
|
20230830,115300,34200530,5750,5750,5750,5750,2
|
|
20230830,115200,34189030,5760,5750,5760,5750,3
|
|
20230830,115100,34171770,5760,5760,5760,5750,74
|
|
20230830,115000,33745570,5760,5760,5760,5760,0
|
|
20230830,114900,33745570,5760,5760,5760,5760,0
|
|
20230830,114800,33745570,5760,5760,5760,5760,0
|
|
20230830,114700,33745570,5760,5760,5760,5760,0
|
|
20230830,114600,33745570,5760,5760,5760,5760,0
|
|
20230830,114500,33745570,5760,5760,5760,5760,5
|
|
20230830,114400,33716770,5760,5760,5760,5760,0
|
|
20230830,114300,33716770,5760,5760,5760,5760,0
|
|
20230830,114200,33716770,5760,5760,5760,5760,0
|
|
20230830,114100,33716770,5760,5760,5760,5760,0
|
|
20230830,114000,33716770,5760,5760,5760,5760,0
|
|
20230830,113900,33716770,5760,5760,5760,5760,0
|
|
20230830,113800,33716770,5760,5760,5760,5760,0
|
|
20230830,113700,33716770,5760,5760,5760,5760,1
|
|
20230830,113600,33711010,5760,5760,5760,5760,0
|
|
20230830,113500,33711010,5760,5760,5760,5760,0
|
|
20230830,113400,33711010,5760,5760,5760,5760,0
|
|
20230830,113300,33711010,5760,5750,5760,5750,15
|
|
20230830,113200,33624620,5760,5760,5760,5760,0
|
|
20230830,113100,33624620,5760,5760,5760,5760,1
|
|
20230830,113000,33618860,5760,5760,5760,5760,0
|
|
20230830,112900,33618860,5760,5760,5760,5760,0
|
|
20230830,112800,33618860,5760,5760,5760,5760,0
|
|
20230830,112700,33618860,5760,5760,5760,5760,0
|
|
20230830,112600,33618860,5760,5760,5760,5760,0
|
|
20230830,112500,33618860,5760,5760,5760,5760,0
|
|
20230830,112400,33618860,5760,5760,5760,5760,0
|
|
20230830,112300,33618860,5760,5760,5760,5760,0
|
|
20230830,112200,33618860,5760,5760,5760,5760,0
|
|
20230830,112100,33618860,5760,5760,5760,5760,0
|
|
20230830,112000,33618860,5760,5760,5760,5760,0
|
|
20230830,111900,33618860,5760,5760,5760,5760,0
|
|
20230830,111800,33618860,5760,5760,5760,5760,0
|
|
20230830,111700,33618860,5760,5760,5760,5760,2
|
|
20230830,111600,33607340,5760,5760,5760,5760,0
|
|
20230830,111500,33607340,5760,5760,5760,5760,11
|
|
20230830,111400,33543980,5760,5760,5760,5760,0
|
|
20230830,111300,33543980,5760,5760,5760,5760,0
|
|
20230830,111200,33543980,5760,5760,5760,5760,1
|
|
20230830,111100,33538220,5760,5760,5760,5760,19
|
|
20230830,111000,33428780,5760,5760,5760,5760,0
|
|
20230830,110900,33428780,5760,5760,5760,5760,0
|
|
20230830,110800,33428780,5760,5760,5760,5760,0
|
|
20230830,110700,33428780,5760,5760,5760,5760,0
|
|
20230830,110600,33428780,5760,5750,5760,5750,22
|
|
20230830,110500,33302260,5740,5760,5760,5740,39
|
|
20230830,110400,33077640,5760,5770,5770,5760,3
|
|
20230830,110300,33060350,5760,5760,5760,5760,0
|
|
20230830,110200,33060350,5760,5770,5770,5760,10
|
|
20230830,110100,33002670,5780,5740,5780,5740,221
|
|
20230830,110000,31729590,5740,5750,5750,5740,11
|
|
20230830,105900,31666430,5760,5760,5760,5760,2
|
|
20230830,105800,31654910,5760,5790,5790,5760,5
|
|
20230830,105700,31626030,5800,5810,5830,5800,224
|
|
20230830,105600,30326460,5830,5820,5830,5820,6
|
|
20230830,105500,30291530,5820,5830,5830,5820,63
|
|
20230830,105400,29924270,5830,5760,5830,5760,174
|
|
20230830,105300,28917610,5760,5760,5760,5760,0
|
|
20230830,105200,28917610,5760,5760,5760,5760,0
|
|
20230830,105100,28917610,5760,5760,5760,5760,0
|
|
20230830,105000,28917610,5760,5760,5760,5760,0
|
|
20230830,104900,28917610,5760,5760,5760,5760,0
|
|
20230830,104800,28917610,5760,5760,5760,5760,0
|
|
20230830,104700,28917610,5760,5760,5760,5760,0
|
|
20230830,104600,28917610,5760,5760,5760,5760,0
|
|
20230830,104500,28917610,5760,5760,5760,5760,0
|
|
20230830,104400,28917610,5760,5760,5760,5760,0
|
|
20230830,104300,28917610,5760,5760,5760,5760,0
|
|
20230830,104200,28917610,5760,5760,5760,5760,0
|
|
20230830,104100,28917610,5760,5750,5760,5750,2
|
|
20230830,104000,28906100,5760,5760,5760,5760,0
|
|
20230830,103900,28906100,5760,5760,5760,5760,1
|
|
20230830,103800,28900340,5780,5780,5780,5780,0
|
|
20230830,103700,28900340,5780,5780,5780,5780,0
|
|
20230830,103600,28900340,5780,5780,5780,5780,0
|
|
20230830,103500,28900340,5780,5780,5780,5780,0
|
|
20230830,103400,28900340,5780,5780,5780,5780,0
|
|
20230830,103300,28900340,5780,5780,5780,5780,0
|
|
20230830,103200,28900340,5780,5770,5780,5770,47
|
|
20230830,103100,28628800,5770,5770,5770,5770,1
|
|
20230830,103000,28623030,5780,5780,5780,5780,0
|
|
20230830,102900,28623030,5780,5780,5780,5780,0
|
|
20230830,102800,28623030,5780,5780,5780,5780,0
|
|
20230830,102700,28623030,5780,5740,5780,5740,6
|
|
20230830,102600,28588550,5740,5740,5740,5740,0
|
|
20230830,102500,28588550,5740,5740,5740,5740,0
|
|
20230830,102400,28588550,5740,5740,5740,5740,0
|
|
20230830,102300,28588550,5740,5740,5740,5740,135
|
|
20230830,102200,27813650,5740,5770,5770,5740,536
|
|
20230830,102100,24724320,5770,5770,5770,5770,0
|
|
20230830,102000,24724320,5770,5770,5770,5770,0
|
|
20230830,101900,24724320,5770,5750,5770,5750,196
|
|
20230830,101800,23597300,5760,5760,5760,5760,1
|
|
20230830,101700,23591540,5750,5750,5750,5750,104
|
|
20230830,101600,22993540,5750,5750,5750,5750,0
|
|
20230830,101500,22993540,5750,5750,5750,5750,0
|
|
20230830,101400,22993540,5750,5750,5750,5750,0
|
|
20230830,101300,22993540,5750,5750,5750,5750,0
|
|
20230830,101200,22993540,5750,5750,5750,5750,0
|
|
20230830,101100,22993540,5750,5750,5750,5750,0
|
|
20230830,101000,22993540,5750,5750,5750,5750,0
|
|
20230830,100900,22993540,5750,5750,5750,5750,24
|
|
20230830,100800,22855540,5750,5750,5750,5750,0
|
|
20230830,100700,22855540,5750,5750,5750,5750,0
|
|
20230830,100600,22855540,5750,5750,5750,5750,0
|
|
20230830,100500,22855540,5750,5750,5750,5750,0
|
|
20230830,100400,22855540,5750,5750,5750,5750,0
|
|
20230830,100300,22855540,5750,5750,5750,5750,0
|
|
20230830,100200,22855540,5750,5750,5750,5750,0
|
|
20230830,100100,22855540,5750,5750,5750,5750,0
|
|
20230830,100000,22855540,5750,5750,5750,5750,1
|
|
20230830,095900,22849790,5740,5740,5740,5740,72
|
|
20230830,095800,22436510,5740,5740,5740,5740,0
|
|
20230830,095700,22436510,5740,5740,5740,5740,0
|
|
20230830,095600,22436510,5740,5740,5740,5740,0
|
|
20230830,095500,22436510,5740,5740,5740,5740,8
|
|
20230830,095400,22390590,5740,5740,5740,5740,0
|
|
20230830,095300,22390590,5740,5740,5740,5740,0
|
|
20230830,095200,22390590,5740,5740,5740,5740,0
|
|
20230830,095100,22390590,5740,5740,5740,5740,401
|
|
20230830,095000,20088850,5740,5740,5740,5740,0
|
|
20230830,094900,20088850,5740,5740,5740,5740,0
|
|
20230830,094800,20088850,5740,5740,5740,5740,0
|
|
20230830,094700,20088850,5740,5740,5740,5740,0
|
|
20230830,094600,20088850,5740,5740,5740,5740,40
|
|
20230830,094500,19859250,5740,5740,5740,5740,0
|
|
20230830,094400,19859250,5740,5740,5740,5740,1
|
|
20230830,094300,19853510,5730,5730,5730,5730,0
|
|
20230830,094200,19853510,5730,5730,5730,5730,0
|
|
20230830,094100,19853510,5730,5730,5730,5730,1
|
|
20230830,094000,19847780,5740,5740,5740,5740,175
|
|
20230830,093900,18843280,5740,5740,5740,5740,3
|
|
20230830,093800,18826060,5740,5740,5740,5740,2
|
|
20230830,093700,18814580,5740,5740,5740,5740,0
|
|
20230830,093600,18814580,5740,5740,5740,5740,0
|
|
20230830,093500,18814580,5740,5740,5740,5740,0
|
|
20230830,093400,18814580,5740,5720,5740,5720,13
|
|
20230830,093300,18740180,5730,5710,5730,5710,18
|
|
20230830,093200,18637290,5710,5730,5730,5710,84
|
|
20230830,093100,18157520,5740,5740,5740,5740,0
|
|
20230830,093000,18157520,5740,5740,5740,5740,0
|
|
20230830,092900,18157520,5740,5740,5740,5740,1
|
|
20230830,092800,18151780,5760,5760,5760,5760,0
|
|
20230830,092700,18151780,5760,5760,5760,5760,0
|
|
20230830,092600,18151780,5760,5770,5770,5740,156
|
|
20230830,092500,17256250,5780,5780,5780,5780,0
|
|
20230830,092400,17256250,5780,5780,5790,5780,22
|
|
20230830,092300,17128900,5790,5780,5790,5750,1040
|
|
20230830,092200,11139050,5790,5790,5800,5760,153
|
|
20230830,092100,10257640,5800,5780,5810,5780,7
|
|
20230830,092000,10217030,5780,5780,5780,5780,8
|
|
20230830,091900,10170790,5790,5800,5800,5790,6
|
|
20230830,091800,10136000,5810,5810,5810,5810,0
|
|
20230830,091700,10136000,5810,5820,5820,5790,18
|
|
20230830,091600,10031690,5800,5800,5800,5800,7
|
|
20230830,091500,9991090,5820,5790,5820,5780,68
|
|
20230830,091400,9597330,5790,5810,5810,5790,11
|
|
20230830,091300,9533620,5820,5820,5820,5820,1
|
|
20230830,091200,9527800,5830,5810,5830,5790,24
|
|
20230830,091100,9388630,5810,5810,5810,5810,0
|
|
20230830,091000,9388630,5810,5780,5810,5780,114
|
|
20230830,090900,8726990,5780,5770,5780,5760,21
|
|
20230830,090800,8605910,5760,5750,5760,5750,184
|
|
20230830,090700,7546100,5750,5760,5760,5750,71
|
|
20230830,090600,7137430,5790,5810,5810,5790,104
|
|
20230830,090500,6534490,5820,5840,5850,5760,643
|
|
20230830,090400,2795210,5890,5830,5890,5830,61
|
|
20230830,090300,2438720,5820,5830,5830,5790,145
|
|
20230830,090200,1596060,5850,5790,5850,5790,14
|
|
20230830,090100,1514720,5810,5810,5810,5810,8
|
|
20230830,090000,1468240,5810,5710,5810,5710,257
|