653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195000,230730290,11390,11390,11390,11390,1054
|
|
20230828,194900,230730290,11390,11390,11390,11390,0
|
|
20230828,194800,230730290,11390,11390,11390,11390,0
|
|
20230828,194700,230730290,11390,11390,11390,11390,0
|
|
20230828,194600,230730290,11390,11390,11390,11390,0
|
|
20230828,194500,230730290,11390,11390,11390,11390,0
|
|
20230828,194400,230730290,11390,11390,11390,11390,0
|
|
20230828,194300,230730290,11390,11390,11390,11390,0
|
|
20230828,194200,230730290,11390,11390,11390,11390,0
|
|
20230828,194100,230730290,11390,11390,11390,11390,0
|
|
20230828,194000,230730290,11390,11390,11390,11390,0
|
|
20230828,193900,230730290,11390,11390,11390,11390,0
|
|
20230828,193800,230730290,11390,11390,11390,11390,0
|
|
20230828,193700,230730290,11390,11390,11390,11390,0
|
|
20230828,193600,230730290,11390,11390,11390,11390,0
|
|
20230828,193500,230730290,11390,11390,11390,11390,0
|
|
20230828,193400,230730290,11390,11390,11390,11390,0
|
|
20230828,193300,230730290,11390,11390,11390,11390,0
|
|
20230828,193200,230730290,11390,11390,11390,11390,0
|
|
20230828,193100,230730290,11390,11390,11390,11390,0
|
|
20230828,193000,230730290,11390,11390,11390,11390,0
|
|
20230828,192900,230730290,11390,11390,11390,11390,0
|
|
20230828,192800,230730290,11390,11390,11390,11390,0
|
|
20230828,192700,230730290,11390,11390,11390,11390,0
|
|
20230828,192600,230730290,11390,11390,11390,11390,0
|
|
20230828,192500,230730290,11390,11390,11390,11390,0
|
|
20230828,192400,230730290,11390,11390,11390,11390,0
|
|
20230828,192300,230730290,11390,11390,11390,11390,0
|
|
20230828,192200,230730290,11390,11390,11390,11390,0
|
|
20230828,192100,230730290,11390,11390,11390,11390,0
|
|
20230828,192000,230730290,11390,11390,11390,11390,1054
|
|
20230828,191900,230730290,11390,11390,11390,11390,0
|
|
20230828,191800,230730290,11390,11390,11390,11390,0
|
|
20230828,191700,230730290,11390,11390,11390,11390,0
|
|
20230828,191600,230730290,11390,11390,11390,11390,0
|
|
20230828,191500,230730290,11390,11390,11390,11390,0
|
|
20230828,191400,230730290,11390,11390,11390,11390,0
|
|
20230828,191300,230730290,11390,11390,11390,11390,0
|
|
20230828,191200,230730290,11390,11390,11390,11390,0
|
|
20230828,191100,230730290,11390,11390,11390,11390,0
|
|
20230828,191000,230730290,11390,11390,11390,11390,0
|
|
20230828,190900,230730290,11390,11390,11390,11390,0
|
|
20230828,190800,230730290,11390,11390,11390,11390,0
|
|
20230828,190700,230730290,11390,11390,11390,11390,0
|
|
20230828,190600,230730290,11390,11390,11390,11390,0
|
|
20230828,190500,230730290,11390,11390,11390,11390,0
|
|
20230828,190400,230730290,11390,11390,11390,11390,0
|
|
20230828,190300,230730290,11390,11390,11390,11390,0
|
|
20230828,190200,230730290,11390,11390,11390,11390,0
|
|
20230828,190100,230730290,11390,11390,11390,11390,0
|
|
20230828,190000,230730290,11390,11390,11390,11390,0
|
|
20230828,185900,230730290,11390,11390,11390,11390,0
|
|
20230828,185800,230730290,11390,11390,11390,11390,0
|
|
20230828,185700,230730290,11390,11390,11390,11390,0
|
|
20230828,185600,230730290,11390,11390,11390,11390,0
|
|
20230828,185500,230730290,11390,11390,11390,11390,0
|
|
20230828,185400,230730290,11390,11390,11390,11390,0
|
|
20230828,185300,230730290,11390,11390,11390,11390,0
|
|
20230828,185200,230730290,11390,11390,11390,11390,0
|
|
20230828,185100,230730290,11390,11390,11390,11390,0
|
|
20230828,185000,230730290,11390,11390,11390,11390,1054
|
|
20230828,184900,230730290,11390,11390,11390,11390,0
|
|
20230828,184800,230730290,11390,11390,11390,11390,0
|
|
20230828,184700,230730290,11390,11390,11390,11390,0
|
|
20230828,184600,230730290,11390,11390,11390,11390,0
|
|
20230828,184500,230730290,11390,11390,11390,11390,0
|
|
20230828,184400,230730290,11390,11390,11390,11390,0
|
|
20230828,184300,230730290,11390,11390,11390,11390,0
|
|
20230828,184200,230730290,11390,11390,11390,11390,0
|
|
20230828,184100,230730290,11390,11390,11390,11390,0
|
|
20230828,184000,230730290,11390,11390,11390,11390,0
|
|
20230828,183900,230730290,11390,11390,11390,11390,0
|
|
20230828,183800,230730290,11390,11390,11390,11390,0
|
|
20230828,183700,230730290,11390,11390,11390,11390,0
|
|
20230828,183600,230730290,11390,11390,11390,11390,0
|
|
20230828,183500,230730290,11390,11390,11390,11390,0
|
|
20230828,183400,230730290,11390,11390,11390,11390,0
|
|
20230828,183300,230730290,11390,11390,11390,11390,0
|
|
20230828,183200,230730290,11390,11390,11390,11390,0
|
|
20230828,183100,230730290,11390,11390,11390,11390,0
|
|
20230828,183000,230730290,11390,11390,11390,11390,0
|
|
20230828,182900,230730290,11390,11390,11390,11390,0
|
|
20230828,182800,230730290,11390,11390,11390,11390,0
|
|
20230828,182700,230730290,11390,11390,11390,11390,0
|
|
20230828,182600,230730290,11390,11390,11390,11390,0
|
|
20230828,182500,230730290,11390,11390,11390,11390,0
|
|
20230828,182400,230730290,11390,11390,11390,11390,0
|
|
20230828,182300,230730290,11390,11390,11390,11390,0
|
|
20230828,182200,230730290,11390,11390,11390,11390,0
|
|
20230828,182100,230730290,11390,11390,11390,11390,0
|
|
20230828,182000,230730290,11390,11390,11390,11390,1054
|
|
20230828,181900,230730290,11390,11390,11390,11390,0
|
|
20230828,181800,230730290,11390,11390,11390,11390,0
|
|
20230828,181700,230730290,11390,11390,11390,11390,0
|
|
20230828,181600,230730290,11390,11390,11390,11390,0
|
|
20230828,181500,230730290,11390,11390,11390,11390,0
|
|
20230828,181400,230730290,11390,11390,11390,11390,0
|
|
20230828,181300,230730290,11390,11390,11390,11390,0
|
|
20230828,181200,230730290,11390,11390,11390,11390,0
|
|
20230828,181100,230730290,11390,11390,11390,11390,0
|
|
20230828,181000,230730290,11390,11390,11390,11390,0
|
|
20230828,180900,230730290,11390,11390,11390,11390,0
|
|
20230828,180800,230730290,11390,11390,11390,11390,0
|
|
20230828,180700,230730290,11390,11390,11390,11390,0
|
|
20230828,180600,230730290,11390,11390,11390,11390,0
|
|
20230828,180500,230730290,11390,11390,11390,11390,0
|
|
20230828,180400,230730290,11390,11390,11390,11390,0
|
|
20230828,180300,230730290,11390,11390,11390,11390,0
|
|
20230828,180200,230730290,11390,11390,11390,11390,0
|
|
20230828,180100,230730290,11390,11390,11390,11390,0
|
|
20230828,180000,230730290,11390,11390,11390,11390,0
|
|
20230828,175900,230730290,11390,11390,11390,11390,0
|
|
20230828,175800,230730290,11390,11390,11390,11390,0
|
|
20230828,175700,230730290,11390,11390,11390,11390,0
|
|
20230828,175600,230730290,11390,11390,11390,11390,0
|
|
20230828,175500,230730290,11390,11390,11390,11390,0
|
|
20230828,175400,230730290,11390,11390,11390,11390,0
|
|
20230828,175300,230730290,11390,11390,11390,11390,0
|
|
20230828,175200,230730290,11390,11390,11390,11390,0
|
|
20230828,175100,230730290,11390,11390,11390,11390,0
|
|
20230828,175000,230730290,11390,11390,11390,11390,1054
|
|
20230828,174900,230730290,11390,11390,11390,11390,0
|
|
20230828,174800,230730290,11390,11390,11390,11390,0
|
|
20230828,174700,230730290,11390,11390,11390,11390,0
|
|
20230828,174600,230730290,11390,11390,11390,11390,0
|
|
20230828,174500,230730290,11390,11390,11390,11390,0
|
|
20230828,174400,230730290,11390,11390,11390,11390,0
|
|
20230828,174300,230730290,11390,11390,11390,11390,0
|
|
20230828,174200,230730290,11390,11390,11390,11390,0
|
|
20230828,174100,230730290,11390,11390,11390,11390,0
|
|
20230828,174000,230730290,11390,11390,11390,11390,0
|
|
20230828,173900,230730290,11390,11390,11390,11390,0
|
|
20230828,173800,230730290,11390,11390,11390,11390,0
|
|
20230828,173700,230730290,11390,11390,11390,11390,0
|
|
20230828,173600,230730290,11390,11390,11390,11390,0
|
|
20230828,173500,230730290,11390,11390,11390,11390,0
|
|
20230828,173400,230730290,11390,11390,11390,11390,0
|
|
20230828,173300,230730290,11390,11390,11390,11390,0
|
|
20230828,173200,230730290,11390,11390,11390,11390,0
|
|
20230828,173100,230730290,11390,11390,11390,11390,0
|
|
20230828,173000,230730290,11390,11390,11390,11390,0
|
|
20230828,172900,230730290,11390,11390,11390,11390,0
|
|
20230828,172800,230730290,11390,11390,11390,11390,0
|
|
20230828,172700,230730290,11390,11390,11390,11390,0
|
|
20230828,172600,230730290,11390,11390,11390,11390,0
|
|
20230828,172500,230730290,11390,11390,11390,11390,0
|
|
20230828,172400,230730290,11390,11390,11390,11390,0
|
|
20230828,172300,230730290,11390,11390,11390,11390,0
|
|
20230828,172200,230730290,11390,11390,11390,11390,0
|
|
20230828,172100,230730290,11390,11390,11390,11390,0
|
|
20230828,172000,230730290,11390,11390,11390,11390,1054
|
|
20230828,171900,230730290,11390,11390,11390,11390,0
|
|
20230828,171800,230730290,11390,11390,11390,11390,0
|
|
20230828,171700,230730290,11390,11390,11390,11390,0
|
|
20230828,171600,230730290,11390,11390,11390,11390,0
|
|
20230828,171500,230730290,11390,11390,11390,11390,0
|
|
20230828,171400,230730290,11390,11390,11390,11390,0
|
|
20230828,171300,230730290,11390,11390,11390,11390,0
|
|
20230828,171200,230730290,11390,11390,11390,11390,0
|
|
20230828,171100,230730290,11390,11390,11390,11390,0
|
|
20230828,171000,230730290,11390,11390,11390,11390,0
|
|
20230828,170900,230730290,11390,11390,11390,11390,0
|
|
20230828,170800,230730290,11390,11390,11390,11390,0
|
|
20230828,170700,230730290,11390,11390,11390,11390,0
|
|
20230828,170600,230730290,11390,11390,11390,11390,0
|
|
20230828,170500,230730290,11390,11390,11390,11390,0
|
|
20230828,170400,230730290,11390,11390,11390,11390,0
|
|
20230828,170300,230730290,11390,11390,11390,11390,0
|
|
20230828,170200,230730290,11390,11390,11390,11390,0
|
|
20230828,170100,230730290,11390,11390,11390,11390,0
|
|
20230828,170000,230730290,11390,11390,11390,11390,0
|
|
20230828,165900,230730290,11390,11390,11390,11390,0
|
|
20230828,165800,230730290,11390,11390,11390,11390,0
|
|
20230828,165700,230730290,11390,11390,11390,11390,0
|
|
20230828,165600,230730290,11390,11390,11390,11390,0
|
|
20230828,165500,230730290,11390,11390,11390,11390,0
|
|
20230828,165400,230730290,11390,11390,11390,11390,0
|
|
20230828,165300,230730290,11390,11390,11390,11390,0
|
|
20230828,165200,230730290,11390,11390,11390,11390,0
|
|
20230828,165100,230730290,11390,11390,11390,11390,0
|
|
20230828,165000,230730290,11390,11390,11390,11390,1054
|
|
20230828,164900,230730290,11390,11390,11390,11390,0
|
|
20230828,164800,230730290,11390,11390,11390,11390,0
|
|
20230828,164700,230730290,11390,11390,11390,11390,0
|
|
20230828,164600,230730290,11390,11390,11390,11390,0
|
|
20230828,164500,230730290,11390,11390,11390,11390,0
|
|
20230828,164400,230730290,11390,11390,11390,11390,0
|
|
20230828,164300,230730290,11390,11390,11390,11390,0
|
|
20230828,164200,230730290,11390,11390,11390,11390,0
|
|
20230828,164100,230730290,11390,11390,11390,11390,0
|
|
20230828,164000,230730290,11390,11390,11390,11390,0
|
|
20230828,163900,230730290,11390,11390,11390,11390,0
|
|
20230828,163800,230730290,11390,11390,11390,11390,0
|
|
20230828,163700,230730290,11390,11390,11390,11390,0
|
|
20230828,163600,230730290,11390,11390,11390,11390,0
|
|
20230828,163500,230730290,11390,11390,11390,11390,0
|
|
20230828,163400,230730290,11390,11390,11390,11390,0
|
|
20230828,163300,230730290,11390,11390,11390,11390,0
|
|
20230828,163200,230730290,11390,11390,11390,11390,0
|
|
20230828,163100,230730290,11390,11390,11390,11390,0
|
|
20230828,163000,230730290,11390,11390,11390,11390,0
|
|
20230828,162900,230730290,11390,11390,11390,11390,0
|
|
20230828,162800,230730290,11390,11390,11390,11390,0
|
|
20230828,162700,230730290,11390,11390,11390,11390,0
|
|
20230828,162600,230730290,11390,11390,11390,11390,0
|
|
20230828,162500,230730290,11390,11390,11390,11390,0
|
|
20230828,162400,230730290,11390,11390,11390,11390,0
|
|
20230828,162300,230730290,11390,11390,11390,11390,0
|
|
20230828,162200,230730290,11390,11390,11390,11390,0
|
|
20230828,162100,230730290,11390,11390,11390,11390,0
|
|
20230828,162000,230730290,11390,11390,11390,11390,1054
|
|
20230828,161900,230730290,11390,11390,11390,11390,0
|
|
20230828,161800,230730290,11390,11390,11390,11390,0
|
|
20230828,161700,230730290,11390,11390,11390,11390,0
|
|
20230828,161600,230730290,11390,11390,11390,11390,0
|
|
20230828,161500,230730290,11390,11390,11390,11390,0
|
|
20230828,161400,230730290,11390,11390,11390,11390,0
|
|
20230828,161300,230730290,11390,11390,11390,11390,0
|
|
20230828,161200,230730290,11390,11390,11390,11390,0
|
|
20230828,161100,230730290,11390,11390,11390,11390,0
|
|
20230828,161000,230730290,11390,11390,11390,11390,0
|
|
20230828,160900,230730290,11390,11390,11390,11390,0
|
|
20230828,160800,230730290,11390,11390,11390,11390,0
|
|
20230828,160700,230730290,11390,11390,11390,11390,0
|
|
20230828,160600,230730290,11390,11390,11390,11390,0
|
|
20230828,160500,230730290,11390,11390,11390,11390,0
|
|
20230828,160400,230730290,11390,11390,11390,11390,0
|
|
20230828,160300,230730290,11390,11390,11390,11390,0
|
|
20230828,160200,230730290,11390,11390,11390,11390,0
|
|
20230828,160100,230730290,11390,11390,11390,11390,0
|
|
20230828,160000,230730290,11390,11390,11390,11390,0
|
|
20230828,155900,230730290,11390,11390,11390,11390,0
|
|
20230828,155800,230730290,11390,11390,11390,11390,0
|
|
20230828,155700,230730290,11390,11390,11390,11390,0
|
|
20230828,155600,230730290,11390,11390,11390,11390,0
|
|
20230828,155500,230730290,11390,11390,11390,11390,0
|
|
20230828,155400,230730290,11390,11390,11390,11390,0
|
|
20230828,155300,230730290,11390,11390,11390,11390,0
|
|
20230828,155200,230730290,11390,11390,11390,11390,0
|
|
20230828,155100,230730290,11390,11390,11390,11390,0
|
|
20230828,155000,230730290,11390,11390,11390,11390,1054
|
|
20230828,154900,230730290,11390,11390,11390,11390,0
|
|
20230828,154800,230730290,11390,11390,11390,11390,0
|
|
20230828,154700,230730290,11390,11390,11390,11390,0
|
|
20230828,154600,230730290,11390,11390,11390,11390,0
|
|
20230828,154500,230730290,11390,11390,11390,11390,0
|
|
20230828,154400,230730290,11390,11390,11390,11390,0
|
|
20230828,154300,230730290,11390,11390,11390,11390,0
|
|
20230828,154200,230730290,11390,11390,11390,11390,0
|
|
20230828,154100,230730290,11390,11390,11390,11390,0
|
|
20230828,154000,230730290,11390,11390,11390,11390,0
|
|
20230828,153900,230730290,11390,11390,11390,11390,0
|
|
20230828,153800,230730290,11390,11390,11390,11390,0
|
|
20230828,153700,230730290,11390,11390,11390,11390,0
|
|
20230828,153600,230730290,11390,11390,11390,11390,0
|
|
20230828,153500,230730290,11390,11390,11390,11390,0
|
|
20230828,153400,230730290,11390,11390,11390,11390,0
|
|
20230828,153300,230730290,11390,11390,11390,11390,0
|
|
20230828,153200,230730290,11390,11390,11390,11390,0
|
|
20230828,153100,230730290,11390,11390,11390,11390,0
|
|
20230828,153000,230730290,11390,11390,11390,11390,1054
|
|
20230828,152900,218725230,11340,11340,11340,11340,0
|
|
20230828,152800,218725230,11340,11340,11340,11340,0
|
|
20230828,152700,218725230,11340,11340,11340,11340,0
|
|
20230828,152600,218725230,11340,11340,11340,11340,0
|
|
20230828,152500,218725230,11340,11340,11340,11340,0
|
|
20230828,152400,218725230,11340,11340,11340,11340,0
|
|
20230828,152300,218725230,11340,11340,11340,11340,0
|
|
20230828,152200,218725230,11340,11340,11340,11340,0
|
|
20230828,152100,218725230,11340,11340,11340,11340,0
|
|
20230828,152000,218725230,11340,11340,11340,11340,0
|
|
20230828,151900,218725230,11340,11350,11350,11340,1004
|
|
20230828,151800,207330400,11360,11360,11360,11360,100
|
|
20230828,151700,206194400,11350,11350,11350,11350,12
|
|
20230828,151600,206058200,11350,11350,11350,11350,468
|
|
20230828,151500,200746400,11350,11350,11350,11350,0
|
|
20230828,151400,200746400,11350,11350,11350,11350,0
|
|
20230828,151300,200746400,11350,11350,11350,11350,0
|
|
20230828,151200,200746400,11350,11350,11350,11350,12
|
|
20230828,151100,200610200,11350,11350,11350,11350,419
|
|
20230828,151000,195854550,11360,11360,11360,11360,41
|
|
20230828,150900,195388790,11370,11370,11370,11370,5
|
|
20230828,150800,195331940,11360,11360,11360,11360,0
|
|
20230828,150700,195331940,11360,11360,11360,11360,0
|
|
20230828,150600,195331940,11360,11360,11360,11360,0
|
|
20230828,150500,195331940,11360,11370,11370,11360,190
|
|
20230828,150400,193172540,11360,11360,11360,11360,0
|
|
20230828,150300,193172540,11360,11360,11360,11360,0
|
|
20230828,150200,193172540,11360,11360,11360,11360,0
|
|
20230828,150100,193172540,11360,11360,11360,11360,0
|
|
20230828,150000,193172540,11360,11360,11360,11360,0
|
|
20230828,145900,193172540,11360,11360,11360,11360,0
|
|
20230828,145800,193172540,11360,11360,11360,11360,0
|
|
20230828,145700,193172540,11360,11360,11360,11360,11
|
|
20230828,145600,193047580,11360,11360,11360,11360,0
|
|
20230828,145500,193047580,11360,11360,11360,11360,0
|
|
20230828,145400,193047580,11360,11360,11360,11360,0
|
|
20230828,145300,193047580,11360,11360,11360,11360,12
|
|
20230828,145200,192911260,11360,11360,11360,11360,0
|
|
20230828,145100,192911260,11360,11360,11360,11360,1
|
|
20230828,145000,192899900,11360,11360,11360,11360,1
|
|
20230828,144900,192888540,11360,11360,11360,11360,0
|
|
20230828,144800,192888540,11360,11360,11360,11360,0
|
|
20230828,144700,192888540,11360,11360,11360,11360,0
|
|
20230828,144600,192888540,11360,11360,11360,11360,1
|
|
20230828,144500,192877180,11360,11360,11360,11360,369
|
|
20230828,144400,188685340,11370,11370,11370,11370,0
|
|
20230828,144300,188685340,11370,11370,11370,11370,131
|
|
20230828,144200,187195870,11380,11380,11380,11380,0
|
|
20230828,144100,187195870,11380,11380,11380,11380,0
|
|
20230828,144000,187195870,11380,11380,11380,11380,0
|
|
20230828,143900,187195870,11380,11380,11380,11380,0
|
|
20230828,143800,187195870,11380,11380,11380,11380,0
|
|
20230828,143700,187195870,11380,11380,11380,11380,0
|
|
20230828,143600,187195870,11380,11380,11380,11380,0
|
|
20230828,143500,187195870,11380,11380,11380,11380,0
|
|
20230828,143400,187195870,11380,11380,11380,11380,0
|
|
20230828,143300,187195870,11380,11380,11380,11380,0
|
|
20230828,143200,187195870,11380,11380,11380,11380,0
|
|
20230828,143100,187195870,11380,11380,11380,11380,0
|
|
20230828,143000,187195870,11380,11390,11390,11380,578
|
|
20230828,142900,180614510,11410,11410,11410,11410,0
|
|
20230828,142800,180614510,11410,11410,11410,11410,0
|
|
20230828,142700,180614510,11410,11410,11410,11410,0
|
|
20230828,142600,180614510,11410,11410,11410,11410,28
|
|
20230828,142500,180295030,11410,11410,11410,11410,0
|
|
20230828,142400,180295030,11410,11410,11410,11410,0
|
|
20230828,142300,180295030,11410,11410,11410,11410,0
|
|
20230828,142200,180295030,11410,11410,11410,11410,0
|
|
20230828,142100,180295030,11410,11410,11410,11410,0
|
|
20230828,142000,180295030,11410,11410,11410,11410,0
|
|
20230828,141900,180295030,11410,11410,11410,11410,0
|
|
20230828,141800,180295030,11410,11410,11410,11410,0
|
|
20230828,141700,180295030,11410,11410,11410,11410,30
|
|
20230828,141600,179952730,11370,11370,11370,11370,0
|
|
20230828,141500,179952730,11370,11370,11370,11370,0
|
|
20230828,141400,179952730,11370,11370,11370,11370,59
|
|
20230828,141300,179281900,11370,11400,11400,11370,50
|
|
20230828,141200,178713350,11410,11410,11410,11410,5
|
|
20230828,141100,178656300,11410,11410,11410,11410,0
|
|
20230828,141000,178656300,11410,11410,11410,11410,0
|
|
20230828,140900,178656300,11410,11410,11410,11410,0
|
|
20230828,140800,178656300,11410,11410,11410,11410,0
|
|
20230828,140700,178656300,11410,11410,11410,11410,0
|
|
20230828,140600,178656300,11410,11410,11410,11410,1
|
|
20230828,140500,178644890,11400,11400,11400,11400,0
|
|
20230828,140400,178644890,11400,11400,11400,11400,0
|
|
20230828,140300,178644890,11400,11400,11400,11400,0
|
|
20230828,140200,178644890,11400,11400,11400,11400,0
|
|
20230828,140100,178644890,11400,11400,11400,11400,0
|
|
20230828,140000,178644890,11400,11400,11400,11400,0
|
|
20230828,135900,178644890,11400,11400,11400,11400,185
|
|
20230828,135800,176535890,11410,11410,11410,11410,0
|
|
20230828,135700,176535890,11410,11410,11410,11410,0
|
|
20230828,135600,176535890,11410,11410,11410,11410,0
|
|
20230828,135500,176535890,11410,11410,11410,11410,0
|
|
20230828,135400,176535890,11410,11410,11410,11410,1
|
|
20230828,135300,176524480,11410,11410,11410,11410,0
|
|
20230828,135200,176524480,11410,11400,11410,11400,51
|
|
20230828,135100,175943070,11400,11400,11400,11400,200
|
|
20230828,135000,173663070,11400,11400,11400,11400,100
|
|
20230828,134900,172523070,11400,11400,11400,11400,0
|
|
20230828,134800,172523070,11400,11400,11400,11400,0
|
|
20230828,134700,172523070,11400,11400,11400,11400,0
|
|
20230828,134600,172523070,11400,11400,11400,11400,23
|
|
20230828,134500,172260870,11400,11400,11400,11400,0
|
|
20230828,134400,172260870,11400,11400,11400,11400,120
|
|
20230828,134300,170892870,11400,11400,11400,11400,0
|
|
20230828,134200,170892870,11400,11400,11400,11400,2
|
|
20230828,134100,170870070,11390,11390,11390,11390,43
|
|
20230828,134000,170380300,11370,11370,11370,11370,1
|
|
20230828,133900,170368930,11380,11380,11380,11380,113
|
|
20230828,133800,169082990,11390,11390,11390,11390,0
|
|
20230828,133700,169082990,11390,11390,11390,11390,0
|
|
20230828,133600,169082990,11390,11390,11390,11390,0
|
|
20230828,133500,169082990,11390,11390,11390,11390,0
|
|
20230828,133400,169082990,11390,11390,11390,11390,1
|
|
20230828,133300,169071600,11380,11380,11380,11380,0
|
|
20230828,133200,169071600,11380,11380,11380,11380,0
|
|
20230828,133100,169071600,11380,11380,11380,11380,0
|
|
20230828,133000,169071600,11380,11380,11380,11380,24
|
|
20230828,132900,168798480,11380,11380,11380,11380,17
|
|
20230828,132800,168605020,11380,11380,11380,11380,95
|
|
20230828,132700,167523920,11380,11380,11380,11380,0
|
|
20230828,132600,167523920,11380,11380,11380,11380,0
|
|
20230828,132500,167523920,11380,11380,11380,11380,0
|
|
20230828,132400,167523920,11380,11380,11380,11380,0
|
|
20230828,132300,167523920,11380,11380,11380,11380,50
|
|
20230828,132200,166954920,11380,11380,11380,11380,0
|
|
20230828,132100,166954920,11380,11380,11380,11380,17
|
|
20230828,132000,166761460,11380,11380,11380,11380,67
|
|
20230828,131900,165999000,11360,11360,11360,11360,0
|
|
20230828,131800,165999000,11360,11360,11360,11360,0
|
|
20230828,131700,165999000,11360,11360,11360,11360,0
|
|
20230828,131600,165999000,11360,11360,11360,11360,0
|
|
20230828,131500,165999000,11360,11360,11360,11360,1
|
|
20230828,131400,165987640,11380,11380,11380,11380,1
|
|
20230828,131300,165976260,11380,11380,11380,11380,3
|
|
20230828,131200,165942120,11360,11360,11360,11360,0
|
|
20230828,131100,165942120,11360,11360,11360,11360,0
|
|
20230828,131000,165942120,11360,11360,11360,11360,0
|
|
20230828,130900,165942120,11360,11360,11360,11360,0
|
|
20230828,130800,165942120,11360,11360,11360,11360,0
|
|
20230828,130700,165942120,11360,11360,11360,11360,30
|
|
20230828,130600,165601320,11360,11360,11360,11360,25
|
|
20230828,130500,165317320,11360,11360,11360,11360,4
|
|
20230828,130400,165271880,11360,11360,11360,11360,0
|
|
20230828,130300,165271880,11360,11360,11360,11360,0
|
|
20230828,130200,165271880,11360,11360,11360,11360,2
|
|
20230828,130100,165249160,11360,11360,11360,11360,0
|
|
20230828,130000,165249160,11360,11360,11360,11360,75
|
|
20230828,125900,164397160,11360,11360,11360,11360,4
|
|
20230828,125800,164351720,11360,11360,11360,11360,0
|
|
20230828,125700,164351720,11360,11360,11360,11360,1
|
|
20230828,125600,164340360,11360,11370,11370,11360,580
|
|
20230828,125500,157751390,11370,11370,11370,11370,13
|
|
20230828,125400,157603580,11370,11370,11370,11370,0
|
|
20230828,125300,157603580,11370,11370,11370,11370,0
|
|
20230828,125200,157603580,11370,11370,11370,11370,0
|
|
20230828,125100,157603580,11370,11370,11370,11370,0
|
|
20230828,125000,157603580,11370,11370,11370,11370,1
|
|
20230828,124900,157592210,11380,11380,11380,11380,0
|
|
20230828,124800,157592210,11380,11380,11380,11380,0
|
|
20230828,124700,157592210,11380,11380,11380,11380,0
|
|
20230828,124600,157592210,11380,11380,11380,11380,0
|
|
20230828,124500,157592210,11380,11380,11380,11380,1
|
|
20230828,124400,157580830,11380,11380,11380,11380,0
|
|
20230828,124300,157580830,11380,11380,11380,11380,0
|
|
20230828,124200,157580830,11380,11380,11380,11380,0
|
|
20230828,124100,157580830,11380,11380,11380,11380,0
|
|
20230828,124000,157580830,11380,11380,11380,11380,16
|
|
20230828,123900,157398750,11380,11380,11380,11380,0
|
|
20230828,123800,157398750,11380,11380,11380,11380,1
|
|
20230828,123700,157387370,11350,11350,11350,11350,0
|
|
20230828,123600,157387370,11350,11350,11350,11350,0
|
|
20230828,123500,157387370,11350,11350,11350,11350,0
|
|
20230828,123400,157387370,11350,11350,11350,11350,0
|
|
20230828,123300,157387370,11350,11350,11350,11350,100
|
|
20230828,123200,156252370,11380,11340,11380,11340,31
|
|
20230828,123100,155900790,11360,11360,11360,11360,195
|
|
20230828,123000,153685590,11360,11360,11360,11360,300
|
|
20230828,122900,150277590,11360,11360,11360,11360,6
|
|
20230828,122800,150209430,11330,11330,11330,11330,0
|
|
20230828,122700,150209430,11330,11330,11330,11330,0
|
|
20230828,122600,150209430,11330,11330,11330,11330,0
|
|
20230828,122500,150209430,11330,11330,11330,11330,0
|
|
20230828,122400,150209430,11330,11330,11330,11330,0
|
|
20230828,122300,150209430,11330,11330,11330,11330,0
|
|
20230828,122200,150209430,11330,11330,11330,11330,0
|
|
20230828,122100,150209430,11330,11330,11330,11330,0
|
|
20230828,122000,150209430,11330,11330,11330,11330,0
|
|
20230828,121900,150209430,11330,11380,11380,11330,830
|
|
20230828,121800,140794810,11390,11390,11390,11390,0
|
|
20230828,121700,140794810,11390,11390,11390,11390,0
|
|
20230828,121600,140794810,11390,11390,11390,11390,0
|
|
20230828,121500,140794810,11390,11390,11390,11390,20
|
|
20230828,121400,140567010,11400,11400,11400,11400,0
|
|
20230828,121300,140567010,11400,11400,11400,11400,0
|
|
20230828,121200,140567010,11400,11400,11400,11400,0
|
|
20230828,121100,140567010,11400,11400,11400,11400,0
|
|
20230828,121000,140567010,11400,11400,11400,11400,0
|
|
20230828,120900,140567010,11400,11400,11400,11400,0
|
|
20230828,120800,140567010,11400,11400,11400,11400,0
|
|
20230828,120700,140567010,11400,11400,11400,11400,0
|
|
20230828,120600,140567010,11400,11400,11400,11400,0
|
|
20230828,120500,140567010,11400,11400,11400,11400,0
|
|
20230828,120400,140567010,11400,11400,11400,11400,50
|
|
20230828,120300,139997010,11410,11410,11410,11410,0
|
|
20230828,120200,139997010,11410,11410,11410,11410,0
|
|
20230828,120100,139997010,11410,11410,11410,11410,0
|
|
20230828,120000,139997010,11410,11410,11410,11410,0
|
|
20230828,115900,139997010,11410,11410,11410,11410,0
|
|
20230828,115800,139997010,11410,11410,11410,11410,6
|
|
20230828,115700,139928550,11400,11400,11400,11400,18
|
|
20230828,115600,139723350,11350,11350,11350,11350,574
|
|
20230828,115500,133208450,11350,11360,11360,11350,326
|
|
20230828,115400,129507490,11370,11370,11370,11370,114
|
|
20230828,115300,128211310,11400,11400,11400,11400,0
|
|
20230828,115200,128211310,11400,11400,11400,11400,0
|
|
20230828,115100,128211310,11400,11400,11400,11400,0
|
|
20230828,115000,128211310,11400,11400,11400,11400,0
|
|
20230828,114900,128211310,11400,11400,11400,11400,0
|
|
20230828,114800,128211310,11400,11400,11400,11400,0
|
|
20230828,114700,128211310,11400,11400,11400,11400,0
|
|
20230828,114600,128211310,11400,11400,11400,11400,1
|
|
20230828,114500,128199910,11370,11370,11370,11370,14
|
|
20230828,114400,128040730,11400,11400,11400,11400,0
|
|
20230828,114300,128040730,11400,11400,11400,11400,56
|
|
20230828,114200,127402330,11400,11400,11400,11400,0
|
|
20230828,114100,127402330,11400,11400,11400,11400,0
|
|
20230828,114000,127402330,11400,11400,11400,11400,0
|
|
20230828,113900,127402330,11400,11400,11400,11400,0
|
|
20230828,113800,127402330,11400,11400,11400,11400,1
|
|
20230828,113700,127390930,11370,11370,11370,11370,107
|
|
20230828,113600,126174340,11380,11380,11380,11380,1
|
|
20230828,113500,126162960,11410,11410,11410,11410,0
|
|
20230828,113400,126162960,11410,11410,11410,11410,0
|
|
20230828,113300,126162960,11410,11410,11410,11410,2
|
|
20230828,113200,126140140,11410,11410,11410,11410,1
|
|
20230828,113100,126128730,11400,11400,11400,11400,0
|
|
20230828,113000,126128730,11400,11400,11400,11400,1
|
|
20230828,112900,126117330,11400,11400,11400,11400,100
|
|
20230828,112800,124977330,11400,11380,11400,11380,150
|
|
20230828,112700,123268100,11380,11380,11380,11380,0
|
|
20230828,112600,123268100,11380,11380,11380,11380,0
|
|
20230828,112500,123268100,11380,11380,11380,11380,4
|
|
20230828,112400,123222580,11380,11380,11380,11380,4
|
|
20230828,112300,123177060,11380,11380,11380,11380,0
|
|
20230828,112200,123177060,11380,11350,11380,11350,107
|
|
20230828,112100,121959610,11350,11350,11350,11350,0
|
|
20230828,112000,121959610,11350,11350,11350,11350,1
|
|
20230828,111900,121948260,11340,11350,11350,11340,61
|
|
20230828,111800,121256510,11350,11350,11350,11350,1
|
|
20230828,111700,121245160,11340,11340,11340,11340,0
|
|
20230828,111600,121245160,11340,11340,11340,11340,200
|
|
20230828,111500,118977160,11370,11370,11370,11370,0
|
|
20230828,111400,118977160,11370,11370,11370,11370,0
|
|
20230828,111300,118977160,11370,11370,11370,11370,0
|
|
20230828,111200,118977160,11370,11370,11370,11370,0
|
|
20230828,111100,118977160,11370,11370,11370,11370,0
|
|
20230828,111000,118977160,11370,11370,11370,11370,0
|
|
20230828,110900,118977160,11370,11370,11370,11370,1
|
|
20230828,110800,118965790,11340,11340,11340,11340,9
|
|
20230828,110700,118863730,11330,11330,11330,11330,0
|
|
20230828,110600,118863730,11330,11330,11330,11330,0
|
|
20230828,110500,118863730,11330,11330,11330,11330,0
|
|
20230828,110400,118863730,11330,11330,11330,11330,0
|
|
20230828,110300,118863730,11330,11330,11330,11330,0
|
|
20230828,110200,118863730,11330,11330,11330,11330,0
|
|
20230828,110100,118863730,11330,11340,11340,11330,111
|
|
20230828,110000,117606080,11330,11330,11330,11330,0
|
|
20230828,105900,117606080,11330,11330,11330,11330,0
|
|
20230828,105800,117606080,11330,11330,11330,11330,0
|
|
20230828,105700,117606080,11330,11330,11330,11330,0
|
|
20230828,105600,117606080,11330,11330,11330,11330,0
|
|
20230828,105500,117606080,11330,11340,11340,11330,70
|
|
20230828,105400,116812960,11330,11330,11330,11330,0
|
|
20230828,105300,116812960,11330,11330,11330,11330,0
|
|
20230828,105200,116812960,11330,11330,11330,11330,0
|
|
20230828,105100,116812960,11330,11330,11330,11330,0
|
|
20230828,105000,116812960,11330,11330,11330,11330,0
|
|
20230828,104900,116812960,11330,11330,11330,11330,0
|
|
20230828,104800,116812960,11330,11330,11330,11330,0
|
|
20230828,104700,116812960,11330,11330,11330,11330,0
|
|
20230828,104600,116812960,11330,11330,11330,11330,0
|
|
20230828,104500,116812960,11330,11330,11390,11330,11
|
|
20230828,104400,116688210,11330,11330,11330,11330,0
|
|
20230828,104300,116688210,11330,11330,11330,11330,100
|
|
20230828,104200,115555210,11330,11350,11350,11330,90
|
|
20230828,104100,114534990,11350,11350,11350,11350,0
|
|
20230828,104000,114534990,11350,11350,11350,11350,47
|
|
20230828,103900,114001540,11360,11360,11360,11360,0
|
|
20230828,103800,114001540,11360,11360,11360,11360,0
|
|
20230828,103700,114001540,11360,11360,11360,11360,400
|
|
20230828,103600,109457540,11430,11430,11430,11430,0
|
|
20230828,103500,109457540,11430,11430,11430,11430,0
|
|
20230828,103400,109457540,11430,11430,11430,11430,0
|
|
20230828,103300,109457540,11430,11430,11430,11430,0
|
|
20230828,103200,109457540,11430,11390,11430,11390,74
|
|
20230828,103100,108613930,11390,11390,11390,11390,2
|
|
20230828,103000,108591150,11350,11350,11350,11350,1
|
|
20230828,102900,108579800,11320,11320,11320,11320,0
|
|
20230828,102800,108579800,11320,11320,11320,11320,0
|
|
20230828,102700,108579800,11320,11320,11320,11320,0
|
|
20230828,102600,108579800,11320,11320,11320,11320,0
|
|
20230828,102500,108579800,11320,11320,11320,11320,0
|
|
20230828,102400,108579800,11320,11320,11320,11320,0
|
|
20230828,102300,108579800,11320,11320,11320,11320,0
|
|
20230828,102200,108579800,11320,11320,11320,11320,0
|
|
20230828,102100,108579800,11320,11320,11320,11320,0
|
|
20230828,102000,108579800,11320,11320,11320,11320,0
|
|
20230828,101900,108579800,11320,11370,11370,11320,845
|
|
20230828,101800,98987610,11380,11380,11380,11380,215
|
|
20230828,101700,96540910,11380,11380,11380,11380,0
|
|
20230828,101600,96540910,11380,11380,11380,11380,10
|
|
20230828,101500,96427110,11370,11370,11370,11370,1
|
|
20230828,101400,96415740,11370,11370,11370,11370,0
|
|
20230828,101300,96415740,11370,11370,11370,11370,1
|
|
20230828,101200,96404370,11370,11370,11370,11370,6
|
|
20230828,101100,96336150,11370,11370,11370,11370,7
|
|
20230828,101000,96256560,11370,11370,11370,11370,125
|
|
20230828,100900,94835310,11370,11370,11370,11370,0
|
|
20230828,100800,94835310,11370,11370,11370,11370,0
|
|
20230828,100700,94835310,11370,11370,11370,11370,0
|
|
20230828,100600,94835310,11370,11370,11370,11370,0
|
|
20230828,100500,94835310,11370,11370,11370,11370,80
|
|
20230828,100400,93925710,11340,11340,11340,11340,0
|
|
20230828,100300,93925710,11340,11340,11340,11340,0
|
|
20230828,100200,93925710,11340,11340,11340,11340,0
|
|
20230828,100100,93925710,11340,11340,11340,11340,0
|
|
20230828,100000,93925710,11340,11340,11340,11340,2
|
|
20230828,095900,93903030,11370,11370,11370,11370,0
|
|
20230828,095800,93903030,11370,11370,11370,11370,0
|
|
20230828,095700,93903030,11370,11370,11370,11370,7
|
|
20230828,095600,93823440,11370,11340,11370,11340,39
|
|
20230828,095500,93380880,11370,11370,11370,11370,43
|
|
20230828,095400,92891970,11370,11370,11370,11370,1
|
|
20230828,095300,92880600,11370,11370,11370,11370,0
|
|
20230828,095200,92880600,11370,11370,11370,11370,0
|
|
20230828,095100,92880600,11370,11370,11370,11370,7
|
|
20230828,095000,92801010,11330,11330,11330,11330,0
|
|
20230828,094900,92801010,11330,11330,11330,11330,0
|
|
20230828,094800,92801010,11330,11330,11330,11330,10
|
|
20230828,094700,92687710,11340,11340,11340,11340,1
|
|
20230828,094600,92676370,11340,11330,11340,11330,706
|
|
20230828,094500,84677190,11330,11330,11330,11330,26
|
|
20230828,094400,84382610,11330,11330,11330,11320,343
|
|
20230828,094300,80499520,11330,11330,11330,11330,10
|
|
20230828,094200,80386220,11320,11320,11320,11320,0
|
|
20230828,094100,80386220,11320,11320,11320,11320,0
|
|
20230828,094000,80386220,11320,11330,11330,11320,101
|
|
20230828,093900,79242700,11360,11360,11360,11360,1
|
|
20230828,093800,79231340,11370,11330,11370,11330,16
|
|
20230828,093700,79050020,11330,11330,11330,11330,115
|
|
20230828,093600,77747070,11390,11390,11390,11390,0
|
|
20230828,093500,77747070,11390,11390,11390,11390,0
|
|
20230828,093400,77747070,11390,11390,11390,11390,71
|
|
20230828,093300,76938380,11390,11390,11390,11390,6
|
|
20230828,093200,76870040,11390,11390,11390,11390,202
|
|
20230828,093100,74569260,11390,11370,11430,11310,873
|
|
20230828,093000,64682150,11380,11380,11380,11380,27
|
|
20230828,092900,64374890,11450,11450,11450,11450,0
|
|
20230828,092800,64374890,11450,11450,11450,11450,0
|
|
20230828,092700,64374890,11450,11450,11450,11450,0
|
|
20230828,092600,64374890,11450,11450,11450,11450,20
|
|
20230828,092500,64145890,11330,11330,11330,11330,0
|
|
20230828,092400,64145890,11330,11340,11340,11330,349
|
|
20230828,092300,60188720,11390,11390,11390,11390,12
|
|
20230828,092200,60052040,11320,11320,11320,11320,0
|
|
20230828,092100,60052040,11320,11320,11320,11320,0
|
|
20230828,092000,60052040,11320,11320,11320,11320,0
|
|
20230828,091900,60052040,11320,11390,11390,11320,534
|
|
20230828,091800,54001880,11390,11390,11390,11390,1
|
|
20230828,091700,53990490,11450,11450,11450,11450,0
|
|
20230828,091600,53990490,11450,11420,11450,11310,2374
|
|
20230828,091500,27001870,11410,11410,11410,11410,0
|
|
20230828,091400,27001870,11410,11410,11410,11410,100
|
|
20230828,091300,25860870,11410,11420,11420,11410,700
|
|
20230828,091200,17873700,11420,11430,11430,11420,400
|
|
20230828,091100,13305290,11430,11430,11430,11430,0
|
|
20230828,091000,13305290,11430,11430,11430,11430,0
|
|
20230828,090900,13305290,11430,11430,11430,11430,0
|
|
20230828,090800,13305290,11430,11430,11430,11430,129
|
|
20230828,090700,11830820,11430,11470,11470,11430,400
|
|
20230828,090600,7257080,11430,11430,11430,11430,0
|
|
20230828,090500,7257080,11430,11430,11430,11430,0
|
|
20230828,090400,7257080,11430,11500,11500,11430,105
|
|
20230828,090300,6053690,11510,11510,11510,11510,75
|
|
20230828,090200,5190440,11560,11560,11560,11560,1
|
|
20230828,090100,5178880,11560,11560,11560,11560,0
|
|
20230828,090000,5178880,11560,11560,11560,11560,448
|