640 lines
29 KiB
CSV
640 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193700,40880390,5370,5370,5370,5370,239
|
|
20230828,193600,40880390,5370,5370,5370,5370,0
|
|
20230828,193500,40880390,5370,5370,5370,5370,0
|
|
20230828,193400,40880390,5370,5370,5370,5370,0
|
|
20230828,193300,40880390,5370,5370,5370,5370,0
|
|
20230828,193200,40880390,5370,5370,5370,5370,0
|
|
20230828,193100,40880390,5370,5370,5370,5370,0
|
|
20230828,193000,40880390,5370,5370,5370,5370,0
|
|
20230828,192900,40880390,5370,5370,5370,5370,0
|
|
20230828,192800,40880390,5370,5370,5370,5370,0
|
|
20230828,192700,40880390,5370,5370,5370,5370,0
|
|
20230828,192600,40880390,5370,5370,5370,5370,0
|
|
20230828,192500,40880390,5370,5370,5370,5370,0
|
|
20230828,192400,40880390,5370,5370,5370,5370,0
|
|
20230828,192300,40880390,5370,5370,5370,5370,0
|
|
20230828,192200,40880390,5370,5370,5370,5370,0
|
|
20230828,192100,40880390,5370,5370,5370,5370,0
|
|
20230828,192000,40880390,5370,5370,5370,5370,0
|
|
20230828,191900,40880390,5370,5370,5370,5370,0
|
|
20230828,191800,40880390,5370,5370,5370,5370,0
|
|
20230828,191700,40880390,5370,5370,5370,5370,0
|
|
20230828,191600,40880390,5370,5370,5370,5370,0
|
|
20230828,191500,40880390,5370,5370,5370,5370,0
|
|
20230828,191400,40880390,5370,5370,5370,5370,0
|
|
20230828,191300,40880390,5370,5370,5370,5370,0
|
|
20230828,191200,40880390,5370,5370,5370,5370,0
|
|
20230828,191100,40880390,5370,5370,5370,5370,0
|
|
20230828,191000,40880390,5370,5370,5370,5370,0
|
|
20230828,190900,40880390,5370,5370,5370,5370,0
|
|
20230828,190800,40880390,5370,5370,5370,5370,0
|
|
20230828,190700,40880390,5370,5370,5370,5370,239
|
|
20230828,190600,40880390,5370,5370,5370,5370,0
|
|
20230828,190500,40880390,5370,5370,5370,5370,0
|
|
20230828,190400,40880390,5370,5370,5370,5370,0
|
|
20230828,190300,40880390,5370,5370,5370,5370,0
|
|
20230828,190200,40880390,5370,5370,5370,5370,0
|
|
20230828,190100,40880390,5370,5370,5370,5370,0
|
|
20230828,190000,40880390,5370,5370,5370,5370,0
|
|
20230828,185900,40880390,5370,5370,5370,5370,0
|
|
20230828,185800,40880390,5370,5370,5370,5370,0
|
|
20230828,185700,40880390,5370,5370,5370,5370,0
|
|
20230828,185600,40880390,5370,5370,5370,5370,0
|
|
20230828,185500,40880390,5370,5370,5370,5370,0
|
|
20230828,185400,40880390,5370,5370,5370,5370,0
|
|
20230828,185300,40880390,5370,5370,5370,5370,0
|
|
20230828,185200,40880390,5370,5370,5370,5370,0
|
|
20230828,185100,40880390,5370,5370,5370,5370,0
|
|
20230828,185000,40880390,5370,5370,5370,5370,0
|
|
20230828,184900,40880390,5370,5370,5370,5370,0
|
|
20230828,184800,40880390,5370,5370,5370,5370,0
|
|
20230828,184700,40880390,5370,5370,5370,5370,0
|
|
20230828,184600,40880390,5370,5370,5370,5370,0
|
|
20230828,184500,40880390,5370,5370,5370,5370,0
|
|
20230828,184400,40880390,5370,5370,5370,5370,0
|
|
20230828,184300,40880390,5370,5370,5370,5370,0
|
|
20230828,184200,40880390,5370,5370,5370,5370,0
|
|
20230828,184100,40880390,5370,5370,5370,5370,0
|
|
20230828,184000,40880390,5370,5370,5370,5370,0
|
|
20230828,183900,40880390,5370,5370,5370,5370,0
|
|
20230828,183800,40880390,5370,5370,5370,5370,0
|
|
20230828,183700,40880390,5370,5370,5370,5370,239
|
|
20230828,183600,40880390,5370,5370,5370,5370,0
|
|
20230828,183500,40880390,5370,5370,5370,5370,0
|
|
20230828,183400,40880390,5370,5370,5370,5370,0
|
|
20230828,183300,40880390,5370,5370,5370,5370,0
|
|
20230828,183200,40880390,5370,5370,5370,5370,0
|
|
20230828,183100,40880390,5370,5370,5370,5370,0
|
|
20230828,183000,40880390,5370,5370,5370,5370,0
|
|
20230828,182900,40880390,5370,5370,5370,5370,0
|
|
20230828,182800,40880390,5370,5370,5370,5370,0
|
|
20230828,182700,40880390,5370,5370,5370,5370,0
|
|
20230828,182600,40880390,5370,5370,5370,5370,0
|
|
20230828,182500,40880390,5370,5370,5370,5370,0
|
|
20230828,182400,40880390,5370,5370,5370,5370,0
|
|
20230828,182300,40880390,5370,5370,5370,5370,0
|
|
20230828,182200,40880390,5370,5370,5370,5370,0
|
|
20230828,182100,40880390,5370,5370,5370,5370,0
|
|
20230828,182000,40880390,5370,5370,5370,5370,0
|
|
20230828,181900,40880390,5370,5370,5370,5370,0
|
|
20230828,181800,40880390,5370,5370,5370,5370,0
|
|
20230828,181700,40880390,5370,5370,5370,5370,0
|
|
20230828,181600,40880390,5370,5370,5370,5370,0
|
|
20230828,181500,40880390,5370,5370,5370,5370,0
|
|
20230828,181400,40880390,5370,5370,5370,5370,0
|
|
20230828,181300,40880390,5370,5370,5370,5370,0
|
|
20230828,181200,40880390,5370,5370,5370,5370,0
|
|
20230828,181100,40880390,5370,5370,5370,5370,0
|
|
20230828,181000,40880390,5370,5370,5370,5370,0
|
|
20230828,180900,40880390,5370,5370,5370,5370,0
|
|
20230828,180800,40880390,5370,5370,5370,5370,0
|
|
20230828,180700,40880390,5370,5370,5370,5370,239
|
|
20230828,180600,40880390,5370,5370,5370,5370,0
|
|
20230828,180500,40880390,5370,5370,5370,5370,0
|
|
20230828,180400,40880390,5370,5370,5370,5370,0
|
|
20230828,180300,40880390,5370,5370,5370,5370,0
|
|
20230828,180200,40880390,5370,5370,5370,5370,0
|
|
20230828,180100,40880390,5370,5370,5370,5370,0
|
|
20230828,180000,40880390,5370,5370,5370,5370,0
|
|
20230828,175900,40880390,5370,5370,5370,5370,0
|
|
20230828,175800,40880390,5370,5370,5370,5370,0
|
|
20230828,175700,40880390,5370,5370,5370,5370,0
|
|
20230828,175600,40880390,5370,5370,5370,5370,0
|
|
20230828,175500,40880390,5370,5370,5370,5370,0
|
|
20230828,175400,40880390,5370,5370,5370,5370,0
|
|
20230828,175300,40880390,5370,5370,5370,5370,0
|
|
20230828,175200,40880390,5370,5370,5370,5370,0
|
|
20230828,175100,40880390,5370,5370,5370,5370,0
|
|
20230828,175000,40880390,5370,5370,5370,5370,0
|
|
20230828,174900,40880390,5370,5370,5370,5370,0
|
|
20230828,174800,40880390,5370,5370,5370,5370,0
|
|
20230828,174700,40880390,5370,5370,5370,5370,0
|
|
20230828,174600,40880390,5370,5370,5370,5370,0
|
|
20230828,174500,40880390,5370,5370,5370,5370,0
|
|
20230828,174400,40880390,5370,5370,5370,5370,0
|
|
20230828,174300,40880390,5370,5370,5370,5370,0
|
|
20230828,174200,40880390,5370,5370,5370,5370,0
|
|
20230828,174100,40880390,5370,5370,5370,5370,0
|
|
20230828,174000,40880390,5370,5370,5370,5370,0
|
|
20230828,173900,40880390,5370,5370,5370,5370,0
|
|
20230828,173800,40880390,5370,5370,5370,5370,0
|
|
20230828,173700,40880390,5370,5370,5370,5370,239
|
|
20230828,173600,40880390,5370,5370,5370,5370,0
|
|
20230828,173500,40880390,5370,5370,5370,5370,0
|
|
20230828,173400,40880390,5370,5370,5370,5370,0
|
|
20230828,173300,40880390,5370,5370,5370,5370,0
|
|
20230828,173200,40880390,5370,5370,5370,5370,0
|
|
20230828,173100,40880390,5370,5370,5370,5370,0
|
|
20230828,173000,40880390,5370,5370,5370,5370,0
|
|
20230828,172900,40880390,5370,5370,5370,5370,0
|
|
20230828,172800,40880390,5370,5370,5370,5370,0
|
|
20230828,172700,40880390,5370,5370,5370,5370,0
|
|
20230828,172600,40880390,5370,5370,5370,5370,0
|
|
20230828,172500,40880390,5370,5370,5370,5370,0
|
|
20230828,172400,40880390,5370,5370,5370,5370,0
|
|
20230828,172300,40880390,5370,5370,5370,5370,0
|
|
20230828,172200,40880390,5370,5370,5370,5370,0
|
|
20230828,172100,40880390,5370,5370,5370,5370,0
|
|
20230828,172000,40880390,5370,5370,5370,5370,0
|
|
20230828,171900,40880390,5370,5370,5370,5370,0
|
|
20230828,171800,40880390,5370,5370,5370,5370,0
|
|
20230828,171700,40880390,5370,5370,5370,5370,0
|
|
20230828,171600,40880390,5370,5370,5370,5370,0
|
|
20230828,171500,40880390,5370,5370,5370,5370,0
|
|
20230828,171400,40880390,5370,5370,5370,5370,0
|
|
20230828,171300,40880390,5370,5370,5370,5370,0
|
|
20230828,171200,40880390,5370,5370,5370,5370,0
|
|
20230828,171100,40880390,5370,5370,5370,5370,0
|
|
20230828,171000,40880390,5370,5370,5370,5370,0
|
|
20230828,170900,40880390,5370,5370,5370,5370,0
|
|
20230828,170800,40880390,5370,5370,5370,5370,0
|
|
20230828,170700,40880390,5370,5370,5370,5370,239
|
|
20230828,170600,40880390,5370,5370,5370,5370,0
|
|
20230828,170500,40880390,5370,5370,5370,5370,0
|
|
20230828,170400,40880390,5370,5370,5370,5370,0
|
|
20230828,170300,40880390,5370,5370,5370,5370,0
|
|
20230828,170200,40880390,5370,5370,5370,5370,0
|
|
20230828,170100,40880390,5370,5370,5370,5370,0
|
|
20230828,170000,40880390,5370,5370,5370,5370,0
|
|
20230828,165900,40880390,5370,5370,5370,5370,0
|
|
20230828,165800,40880390,5370,5370,5370,5370,0
|
|
20230828,165700,40880390,5370,5370,5370,5370,0
|
|
20230828,165600,40880390,5370,5370,5370,5370,0
|
|
20230828,165500,40880390,5370,5370,5370,5370,0
|
|
20230828,165400,40880390,5370,5370,5370,5370,0
|
|
20230828,165300,40880390,5370,5370,5370,5370,0
|
|
20230828,165200,40880390,5370,5370,5370,5370,0
|
|
20230828,165100,40880390,5370,5370,5370,5370,0
|
|
20230828,165000,40880390,5370,5370,5370,5370,0
|
|
20230828,164900,40880390,5370,5370,5370,5370,0
|
|
20230828,164800,40880390,5370,5370,5370,5370,0
|
|
20230828,164700,40880390,5370,5370,5370,5370,0
|
|
20230828,164600,40880390,5370,5370,5370,5370,0
|
|
20230828,164500,40880390,5370,5370,5370,5370,0
|
|
20230828,164400,40880390,5370,5370,5370,5370,0
|
|
20230828,164300,40880390,5370,5370,5370,5370,0
|
|
20230828,164200,40880390,5370,5370,5370,5370,0
|
|
20230828,164100,40880390,5370,5370,5370,5370,0
|
|
20230828,164000,40880390,5370,5370,5370,5370,0
|
|
20230828,163900,40880390,5370,5370,5370,5370,0
|
|
20230828,163800,40880390,5370,5370,5370,5370,0
|
|
20230828,163700,40880390,5370,5370,5370,5370,239
|
|
20230828,163600,40880390,5370,5370,5370,5370,0
|
|
20230828,163500,40880390,5370,5370,5370,5370,0
|
|
20230828,163400,40880390,5370,5370,5370,5370,0
|
|
20230828,163300,40880390,5370,5370,5370,5370,0
|
|
20230828,163200,40880390,5370,5370,5370,5370,0
|
|
20230828,163100,40880390,5370,5370,5370,5370,0
|
|
20230828,163000,40880390,5370,5370,5370,5370,0
|
|
20230828,162900,40880390,5370,5370,5370,5370,0
|
|
20230828,162800,40880390,5370,5370,5370,5370,0
|
|
20230828,162700,40880390,5370,5370,5370,5370,0
|
|
20230828,162600,40880390,5370,5370,5370,5370,0
|
|
20230828,162500,40880390,5370,5370,5370,5370,0
|
|
20230828,162400,40880390,5370,5370,5370,5370,0
|
|
20230828,162300,40880390,5370,5370,5370,5370,0
|
|
20230828,162200,40880390,5370,5370,5370,5370,0
|
|
20230828,162100,40880390,5370,5370,5370,5370,0
|
|
20230828,162000,40880390,5370,5370,5370,5370,0
|
|
20230828,161900,40880390,5370,5370,5370,5370,0
|
|
20230828,161800,40880390,5370,5370,5370,5370,0
|
|
20230828,161700,40880390,5370,5370,5370,5370,0
|
|
20230828,161600,40880390,5370,5370,5370,5370,0
|
|
20230828,161500,40880390,5370,5370,5370,5370,0
|
|
20230828,161400,40880390,5370,5370,5370,5370,0
|
|
20230828,161300,40880390,5370,5370,5370,5370,0
|
|
20230828,161200,40880390,5370,5370,5370,5370,0
|
|
20230828,161100,40880390,5370,5370,5370,5370,0
|
|
20230828,161000,40880390,5370,5370,5370,5370,0
|
|
20230828,160900,40880390,5370,5370,5370,5370,0
|
|
20230828,160800,40880390,5370,5370,5370,5370,0
|
|
20230828,160700,40880390,5370,5370,5370,5370,239
|
|
20230828,160600,40880390,5370,5370,5370,5370,0
|
|
20230828,160500,40880390,5370,5370,5370,5370,0
|
|
20230828,160400,40880390,5370,5370,5370,5370,0
|
|
20230828,160300,40880390,5370,5370,5370,5370,0
|
|
20230828,160200,40880390,5370,5370,5370,5370,0
|
|
20230828,160100,40880390,5370,5370,5370,5370,0
|
|
20230828,160000,40880390,5370,5370,5370,5370,0
|
|
20230828,155900,40880390,5370,5370,5370,5370,0
|
|
20230828,155800,40880390,5370,5370,5370,5370,0
|
|
20230828,155700,40880390,5370,5370,5370,5370,0
|
|
20230828,155600,40880390,5370,5370,5370,5370,0
|
|
20230828,155500,40880390,5370,5370,5370,5370,0
|
|
20230828,155400,40880390,5370,5370,5370,5370,0
|
|
20230828,155300,40880390,5370,5370,5370,5370,0
|
|
20230828,155200,40880390,5370,5370,5370,5370,0
|
|
20230828,155100,40880390,5370,5370,5370,5370,0
|
|
20230828,155000,40880390,5370,5370,5370,5370,0
|
|
20230828,154900,40880390,5370,5370,5370,5370,0
|
|
20230828,154800,40880390,5370,5370,5370,5370,0
|
|
20230828,154700,40880390,5370,5370,5370,5370,0
|
|
20230828,154600,40880390,5370,5370,5370,5370,0
|
|
20230828,154500,40880390,5370,5370,5370,5370,0
|
|
20230828,154400,40880390,5370,5370,5370,5370,0
|
|
20230828,154300,40880390,5370,5370,5370,5370,0
|
|
20230828,154200,40880390,5370,5370,5370,5370,0
|
|
20230828,154100,40880390,5370,5370,5370,5370,0
|
|
20230828,154000,40880390,5370,5370,5370,5370,0
|
|
20230828,153900,40880390,5370,5370,5370,5370,0
|
|
20230828,153800,40880390,5370,5370,5370,5370,0
|
|
20230828,153700,40880390,5370,5370,5370,5370,239
|
|
20230828,153600,40880390,5370,5370,5370,5370,0
|
|
20230828,153500,40880390,5370,5370,5370,5370,0
|
|
20230828,153400,40880390,5370,5370,5370,5370,0
|
|
20230828,153300,40880390,5370,5370,5370,5370,0
|
|
20230828,153200,40880390,5370,5370,5370,5370,0
|
|
20230828,153100,40880390,5370,5370,5370,5370,0
|
|
20230828,153000,40880390,5370,5370,5370,5370,239
|
|
20230828,152900,39596960,5400,5400,5400,5400,0
|
|
20230828,152800,39596960,5400,5400,5400,5400,0
|
|
20230828,152700,39596960,5400,5400,5400,5400,0
|
|
20230828,152600,39596960,5400,5400,5400,5400,0
|
|
20230828,152500,39596960,5400,5400,5400,5400,0
|
|
20230828,152400,39596960,5400,5400,5400,5400,0
|
|
20230828,152300,39596960,5400,5400,5400,5400,0
|
|
20230828,152200,39596960,5400,5400,5400,5400,0
|
|
20230828,152100,39596960,5400,5400,5400,5400,0
|
|
20230828,152000,39596960,5400,5400,5400,5400,0
|
|
20230828,151900,39596960,5400,5400,5400,5400,0
|
|
20230828,151800,39596960,5400,5400,5400,5400,0
|
|
20230828,151700,39596960,5400,5400,5400,5400,18
|
|
20230828,151600,39499760,5400,5400,5400,5400,0
|
|
20230828,151500,39499760,5400,5400,5400,5400,0
|
|
20230828,151400,39499760,5400,5400,5400,5400,0
|
|
20230828,151300,39499760,5400,5400,5400,5400,4
|
|
20230828,151200,39478160,5390,5390,5390,5390,100
|
|
20230828,151100,38939160,5400,5390,5400,5390,24
|
|
20230828,151000,38809760,5390,5390,5390,5390,5
|
|
20230828,150900,38782810,5380,5380,5380,5380,0
|
|
20230828,150800,38782810,5380,5380,5380,5380,0
|
|
20230828,150700,38782810,5380,5380,5380,5380,0
|
|
20230828,150600,38782810,5380,5380,5380,5380,0
|
|
20230828,150500,38782810,5380,5380,5380,5380,0
|
|
20230828,150400,38782810,5380,5380,5380,5380,0
|
|
20230828,150300,38782810,5380,5380,5380,5380,0
|
|
20230828,150200,38782810,5380,5380,5380,5380,0
|
|
20230828,150100,38782810,5380,5380,5380,5380,0
|
|
20230828,150000,38782810,5380,5380,5380,5380,0
|
|
20230828,145900,38782810,5380,5380,5380,5380,50
|
|
20230828,145800,38513810,5380,5380,5380,5380,0
|
|
20230828,145700,38513810,5380,5380,5380,5380,0
|
|
20230828,145600,38513810,5380,5380,5380,5380,17
|
|
20230828,145500,38422350,5400,5400,5400,5400,0
|
|
20230828,145400,38422350,5400,5400,5400,5400,0
|
|
20230828,145300,38422350,5400,5400,5400,5400,0
|
|
20230828,145200,38422350,5400,5400,5400,5400,0
|
|
20230828,145100,38422350,5400,5400,5400,5400,0
|
|
20230828,145000,38422350,5400,5400,5400,5400,0
|
|
20230828,144900,38422350,5400,5400,5400,5400,0
|
|
20230828,144800,38422350,5400,5400,5400,5400,0
|
|
20230828,144700,38422350,5400,5400,5400,5400,0
|
|
20230828,144600,38422350,5400,5400,5400,5400,0
|
|
20230828,144500,38422350,5400,5400,5400,5400,0
|
|
20230828,144400,38422350,5400,5400,5400,5400,0
|
|
20230828,144300,38422350,5400,5400,5400,5400,0
|
|
20230828,144200,38422350,5400,5400,5400,5400,0
|
|
20230828,144100,38422350,5400,5400,5400,5400,0
|
|
20230828,144000,38422350,5400,5400,5400,5400,0
|
|
20230828,143900,38422350,5400,5400,5400,5400,0
|
|
20230828,143800,38422350,5400,5400,5400,5400,0
|
|
20230828,143700,38422350,5400,5400,5400,5400,0
|
|
20230828,143600,38422350,5400,5400,5400,5400,0
|
|
20230828,143500,38422350,5400,5400,5400,5400,0
|
|
20230828,143400,38422350,5400,5400,5400,5400,0
|
|
20230828,143300,38422350,5400,5400,5400,5400,0
|
|
20230828,143200,38422350,5400,5400,5400,5400,0
|
|
20230828,143100,38422350,5400,5400,5400,5400,0
|
|
20230828,143000,38422350,5400,5400,5400,5400,0
|
|
20230828,142900,38422350,5400,5400,5400,5400,0
|
|
20230828,142800,38422350,5400,5400,5400,5400,0
|
|
20230828,142700,38422350,5400,5400,5400,5400,0
|
|
20230828,142600,38422350,5400,5400,5400,5400,0
|
|
20230828,142500,38422350,5400,5400,5400,5400,0
|
|
20230828,142400,38422350,5400,5400,5400,5400,0
|
|
20230828,142300,38422350,5400,5400,5400,5400,0
|
|
20230828,142200,38422350,5400,5400,5400,5400,0
|
|
20230828,142100,38422350,5400,5400,5400,5400,5
|
|
20230828,142000,38395350,5400,5400,5400,5400,0
|
|
20230828,141900,38395350,5400,5400,5400,5400,0
|
|
20230828,141800,38395350,5400,5410,5410,5380,584
|
|
20230828,141700,35248370,5410,5410,5410,5410,0
|
|
20230828,141600,35248370,5410,5410,5410,5410,0
|
|
20230828,141500,35248370,5410,5410,5410,5410,0
|
|
20230828,141400,35248370,5410,5410,5410,5410,100
|
|
20230828,141300,34707370,5410,5410,5410,5410,0
|
|
20230828,141200,34707370,5410,5410,5410,5410,100
|
|
20230828,141100,34166370,5410,5410,5410,5410,100
|
|
20230828,141000,33625370,5420,5420,5420,5420,5
|
|
20230828,140900,33598270,5410,5410,5410,5410,0
|
|
20230828,140800,33598270,5410,5410,5410,5410,100
|
|
20230828,140700,33057270,5420,5420,5420,5420,0
|
|
20230828,140600,33057270,5420,5420,5420,5420,0
|
|
20230828,140500,33057270,5420,5420,5420,5420,0
|
|
20230828,140400,33057270,5420,5420,5420,5420,0
|
|
20230828,140300,33057270,5420,5420,5420,5420,0
|
|
20230828,140200,33057270,5420,5420,5420,5420,0
|
|
20230828,140100,33057270,5420,5420,5420,5420,0
|
|
20230828,140000,33057270,5420,5420,5420,5420,0
|
|
20230828,135900,33057270,5420,5420,5420,5420,0
|
|
20230828,135800,33057270,5420,5420,5420,5420,0
|
|
20230828,135700,33057270,5420,5420,5420,5420,0
|
|
20230828,135600,33057270,5420,5420,5420,5420,0
|
|
20230828,135500,33057270,5420,5420,5420,5420,0
|
|
20230828,135400,33057270,5420,5420,5420,5420,0
|
|
20230828,135300,33057270,5420,5420,5420,5420,0
|
|
20230828,135200,33057270,5420,5420,5420,5420,0
|
|
20230828,135100,33057270,5420,5420,5420,5420,0
|
|
20230828,135000,33057270,5420,5420,5420,5420,0
|
|
20230828,134900,33057270,5420,5420,5420,5420,0
|
|
20230828,134800,33057270,5420,5420,5420,5420,0
|
|
20230828,134700,33057270,5420,5420,5420,5420,20
|
|
20230828,134600,32948870,5420,5420,5420,5420,0
|
|
20230828,134500,32948870,5420,5420,5420,5420,0
|
|
20230828,134400,32948870,5420,5420,5420,5420,0
|
|
20230828,134300,32948870,5420,5420,5420,5420,0
|
|
20230828,134200,32948870,5420,5420,5420,5420,0
|
|
20230828,134100,32948870,5420,5420,5420,5420,0
|
|
20230828,134000,32948870,5420,5420,5420,5420,4
|
|
20230828,133900,32927190,5430,5430,5430,5430,0
|
|
20230828,133800,32927190,5430,5430,5430,5430,0
|
|
20230828,133700,32927190,5430,5430,5430,5430,0
|
|
20230828,133600,32927190,5430,5430,5430,5430,0
|
|
20230828,133500,32927190,5430,5430,5430,5430,0
|
|
20230828,133400,32927190,5430,5430,5430,5430,0
|
|
20230828,133300,32927190,5430,5430,5430,5430,0
|
|
20230828,133200,32927190,5430,5430,5430,5430,0
|
|
20230828,133100,32927190,5430,5430,5430,5430,0
|
|
20230828,133000,32927190,5430,5430,5430,5430,0
|
|
20230828,132900,32927190,5430,5430,5430,5430,0
|
|
20230828,132800,32927190,5430,5430,5430,5430,0
|
|
20230828,132700,32927190,5430,5430,5430,5430,0
|
|
20230828,132600,32927190,5430,5430,5430,5430,0
|
|
20230828,132500,32927190,5430,5430,5430,5430,0
|
|
20230828,132400,32927190,5430,5430,5430,5430,0
|
|
20230828,132300,32927190,5430,5430,5430,5430,0
|
|
20230828,132200,32927190,5430,5430,5430,5430,0
|
|
20230828,132100,32927190,5430,5430,5430,5430,0
|
|
20230828,132000,32927190,5430,5430,5430,5430,1300
|
|
20230828,131900,25868190,5430,5430,5430,5430,0
|
|
20230828,131800,25868190,5430,5430,5430,5430,0
|
|
20230828,131700,25868190,5430,5430,5430,5430,0
|
|
20230828,131600,25868190,5430,5430,5430,5430,0
|
|
20230828,131500,25868190,5430,5430,5430,5430,0
|
|
20230828,131400,25868190,5430,5430,5430,5430,0
|
|
20230828,131300,25868190,5430,5430,5430,5430,0
|
|
20230828,131200,25868190,5430,5430,5430,5430,0
|
|
20230828,131100,25868190,5430,5430,5430,5430,0
|
|
20230828,131000,25868190,5430,5430,5430,5430,0
|
|
20230828,130900,25868190,5430,5430,5430,5430,0
|
|
20230828,130800,25868190,5430,5430,5430,5430,0
|
|
20230828,130700,25868190,5430,5430,5430,5430,0
|
|
20230828,130600,25868190,5430,5430,5430,5430,0
|
|
20230828,130500,25868190,5430,5430,5430,5430,0
|
|
20230828,130400,25868190,5430,5430,5430,5430,0
|
|
20230828,130300,25868190,5430,5430,5430,5430,0
|
|
20230828,130200,25868190,5430,5430,5430,5430,0
|
|
20230828,130100,25868190,5430,5430,5430,5430,0
|
|
20230828,130000,25868190,5430,5430,5430,5430,0
|
|
20230828,125900,25868190,5430,5430,5430,5430,0
|
|
20230828,125800,25868190,5430,5430,5430,5430,0
|
|
20230828,125700,25868190,5430,5430,5430,5430,0
|
|
20230828,125600,25868190,5430,5430,5430,5430,0
|
|
20230828,125500,25868190,5430,5430,5430,5430,0
|
|
20230828,125400,25868190,5430,5430,5430,5430,0
|
|
20230828,125300,25868190,5430,5430,5430,5430,0
|
|
20230828,125200,25868190,5430,5430,5430,5430,58
|
|
20230828,125100,25553250,5430,5430,5430,5430,0
|
|
20230828,125000,25553250,5430,5430,5430,5430,1
|
|
20230828,124900,25547820,5440,5440,5440,5440,0
|
|
20230828,124800,25547820,5440,5440,5440,5440,33
|
|
20230828,124700,25368300,5430,5430,5430,5430,0
|
|
20230828,124600,25368300,5430,5430,5430,5430,0
|
|
20230828,124500,25368300,5430,5430,5430,5430,0
|
|
20230828,124400,25368300,5430,5430,5430,5430,0
|
|
20230828,124300,25368300,5430,5430,5430,5430,0
|
|
20230828,124200,25368300,5430,5430,5430,5430,0
|
|
20230828,124100,25368300,5430,5430,5430,5430,1
|
|
20230828,124000,25362870,5430,5430,5430,5430,1
|
|
20230828,123900,25357440,5430,5430,5430,5430,30
|
|
20230828,123800,25194540,5410,5410,5410,5410,0
|
|
20230828,123700,25194540,5410,5410,5410,5410,0
|
|
20230828,123600,25194540,5410,5410,5410,5410,0
|
|
20230828,123500,25194540,5410,5410,5410,5410,0
|
|
20230828,123400,25194540,5410,5410,5410,5410,100
|
|
20230828,123300,24653540,5430,5430,5430,5430,0
|
|
20230828,123200,24653540,5430,5430,5430,5430,0
|
|
20230828,123100,24653540,5430,5430,5430,5430,0
|
|
20230828,123000,24653540,5430,5440,5440,5430,18
|
|
20230828,122900,24555700,5430,5430,5430,5430,77
|
|
20230828,122800,24137590,5410,5410,5410,5410,139
|
|
20230828,122700,23385600,5390,5390,5390,5390,0
|
|
20230828,122600,23385600,5390,5390,5390,5390,0
|
|
20230828,122500,23385600,5390,5400,5400,5390,122
|
|
20230828,122400,22728010,5380,5380,5380,5380,0
|
|
20230828,122300,22728010,5380,5380,5380,5380,0
|
|
20230828,122200,22728010,5380,5380,5380,5380,0
|
|
20230828,122100,22728010,5380,5380,5380,5380,0
|
|
20230828,122000,22728010,5380,5380,5380,5380,0
|
|
20230828,121900,22728010,5380,5380,5380,5380,0
|
|
20230828,121800,22728010,5380,5380,5380,5380,0
|
|
20230828,121700,22728010,5380,5380,5380,5380,0
|
|
20230828,121600,22728010,5380,5380,5380,5380,0
|
|
20230828,121500,22728010,5380,5380,5380,5380,0
|
|
20230828,121400,22728010,5380,5380,5380,5380,0
|
|
20230828,121300,22728010,5380,5380,5380,5380,0
|
|
20230828,121200,22728010,5380,5380,5380,5380,0
|
|
20230828,121100,22728010,5380,5380,5380,5380,0
|
|
20230828,121000,22728010,5380,5380,5380,5380,0
|
|
20230828,120900,22728010,5380,5380,5380,5380,0
|
|
20230828,120800,22728010,5380,5380,5380,5380,0
|
|
20230828,120700,22728010,5380,5380,5380,5380,0
|
|
20230828,120600,22728010,5380,5380,5380,5380,200
|
|
20230828,120500,21652010,5380,5380,5380,5380,0
|
|
20230828,120400,21652010,5380,5380,5380,5380,0
|
|
20230828,120300,21652010,5380,5380,5380,5380,0
|
|
20230828,120200,21652010,5380,5380,5380,5380,200
|
|
20230828,120100,20576010,5380,5380,5380,5380,0
|
|
20230828,120000,20576010,5380,5380,5380,5380,31
|
|
20230828,115900,20409230,5380,5380,5380,5380,0
|
|
20230828,115800,20409230,5380,5380,5380,5380,0
|
|
20230828,115700,20409230,5380,5380,5380,5380,0
|
|
20230828,115600,20409230,5380,5380,5380,5380,0
|
|
20230828,115500,20409230,5380,5380,5380,5380,0
|
|
20230828,115400,20409230,5380,5380,5380,5380,0
|
|
20230828,115300,20409230,5380,5380,5380,5380,0
|
|
20230828,115200,20409230,5380,5380,5380,5380,0
|
|
20230828,115100,20409230,5380,5380,5380,5380,0
|
|
20230828,115000,20409230,5380,5380,5380,5380,0
|
|
20230828,114900,20409230,5380,5380,5380,5380,0
|
|
20230828,114800,20409230,5380,5380,5380,5380,0
|
|
20230828,114700,20409230,5380,5380,5380,5380,0
|
|
20230828,114600,20409230,5380,5380,5380,5380,0
|
|
20230828,114500,20409230,5380,5380,5380,5380,0
|
|
20230828,114400,20409230,5380,5380,5380,5380,0
|
|
20230828,114300,20409230,5380,5380,5380,5380,0
|
|
20230828,114200,20409230,5380,5380,5380,5380,0
|
|
20230828,114100,20409230,5380,5380,5380,5380,74
|
|
20230828,114000,20011110,5380,5380,5380,5380,0
|
|
20230828,113900,20011110,5380,5380,5380,5380,0
|
|
20230828,113800,20011110,5380,5380,5380,5380,0
|
|
20230828,113700,20011110,5380,5380,5380,5380,0
|
|
20230828,113600,20011110,5380,5380,5380,5380,0
|
|
20230828,113500,20011110,5380,5380,5380,5380,0
|
|
20230828,113400,20011110,5380,5380,5380,5380,0
|
|
20230828,113300,20011110,5380,5380,5380,5380,0
|
|
20230828,113200,20011110,5380,5380,5380,5380,0
|
|
20230828,113100,20011110,5380,5380,5380,5380,0
|
|
20230828,113000,20011110,5380,5380,5380,5380,0
|
|
20230828,112900,20011110,5380,5380,5380,5380,0
|
|
20230828,112800,20011110,5380,5380,5380,5380,0
|
|
20230828,112700,20011110,5380,5380,5380,5380,0
|
|
20230828,112600,20011110,5380,5380,5380,5380,0
|
|
20230828,112500,20011110,5380,5380,5380,5380,0
|
|
20230828,112400,20011110,5380,5380,5380,5380,0
|
|
20230828,112300,20011110,5380,5380,5380,5380,0
|
|
20230828,112200,20011110,5380,5380,5380,5380,17
|
|
20230828,112100,19919650,5380,5380,5380,5380,0
|
|
20230828,112000,19919650,5380,5380,5380,5380,0
|
|
20230828,111900,19919650,5380,5380,5380,5380,0
|
|
20230828,111800,19919650,5380,5380,5380,5380,0
|
|
20230828,111700,19919650,5380,5380,5380,5380,0
|
|
20230828,111600,19919650,5380,5380,5380,5380,14
|
|
20230828,111500,19844330,5380,5380,5380,5380,0
|
|
20230828,111400,19844330,5380,5380,5380,5380,0
|
|
20230828,111300,19844330,5380,5380,5380,5380,0
|
|
20230828,111200,19844330,5380,5380,5380,5380,1
|
|
20230828,111100,19838950,5380,5380,5380,5380,0
|
|
20230828,111000,19838950,5380,5380,5380,5380,20
|
|
20230828,110900,19731350,5350,5350,5350,5350,0
|
|
20230828,110800,19731350,5350,5350,5350,5350,0
|
|
20230828,110700,19731350,5350,5350,5350,5350,0
|
|
20230828,110600,19731350,5350,5350,5350,5350,0
|
|
20230828,110500,19731350,5350,5350,5350,5350,0
|
|
20230828,110400,19731350,5350,5350,5350,5350,0
|
|
20230828,110300,19731350,5350,5350,5350,5350,0
|
|
20230828,110200,19731350,5350,5350,5350,5350,0
|
|
20230828,110100,19731350,5350,5350,5350,5350,0
|
|
20230828,110000,19731350,5350,5360,5360,5350,1000
|
|
20230828,105900,14374540,5360,5360,5360,5360,0
|
|
20230828,105800,14374540,5360,5360,5360,5360,0
|
|
20230828,105700,14374540,5360,5360,5360,5360,0
|
|
20230828,105600,14374540,5360,5360,5360,5360,5
|
|
20230828,105500,14347740,5360,5360,5360,5360,0
|
|
20230828,105400,14347740,5360,5360,5360,5360,0
|
|
20230828,105300,14347740,5360,5360,5360,5360,0
|
|
20230828,105200,14347740,5360,5360,5360,5360,0
|
|
20230828,105100,14347740,5360,5360,5360,5360,0
|
|
20230828,105000,14347740,5360,5360,5360,5360,0
|
|
20230828,104900,14347740,5360,5360,5360,5360,0
|
|
20230828,104800,14347740,5360,5360,5360,5360,0
|
|
20230828,104700,14347740,5360,5360,5360,5360,0
|
|
20230828,104600,14347740,5360,5360,5360,5360,20
|
|
20230828,104500,14240540,5360,5360,5360,5360,0
|
|
20230828,104400,14240540,5360,5360,5360,5360,0
|
|
20230828,104300,14240540,5360,5360,5360,5360,0
|
|
20230828,104200,14240540,5360,5360,5360,5360,0
|
|
20230828,104100,14240540,5360,5360,5360,5360,0
|
|
20230828,104000,14240540,5360,5360,5360,5360,0
|
|
20230828,103900,14240540,5360,5360,5360,5360,0
|
|
20230828,103800,14240540,5360,5360,5360,5360,0
|
|
20230828,103700,14240540,5360,5360,5360,5360,0
|
|
20230828,103600,14240540,5360,5360,5360,5360,0
|
|
20230828,103500,14240540,5360,5360,5360,5360,0
|
|
20230828,103400,14240540,5360,5360,5360,5360,305
|
|
20230828,103300,12605740,5360,5360,5360,5360,1
|
|
20230828,103200,12600380,5360,5360,5360,5360,0
|
|
20230828,103100,12600380,5360,5360,5360,5360,255
|
|
20230828,103000,11233580,5350,5350,5350,5350,3
|
|
20230828,102900,11217530,5360,5350,5360,5350,69
|
|
20230828,102800,10847720,5360,5360,5360,5360,397
|
|
20230828,102700,8719800,5360,5360,5360,5360,3
|
|
20230828,102600,8703720,5360,5360,5360,5360,3
|
|
20230828,102500,8687640,5360,5360,5360,5360,3
|
|
20230828,102400,8671560,5360,5360,5360,5360,3
|
|
20230828,102300,8655480,5360,5360,5360,5360,3
|
|
20230828,102200,8639400,5360,5360,5360,5360,3
|
|
20230828,102100,8623320,5360,5360,5360,5360,3
|
|
20230828,102000,8607240,5360,5360,5360,5360,3
|
|
20230828,101900,8591160,5360,5360,5360,5360,3
|
|
20230828,101800,8575080,5360,5360,5360,5360,3
|
|
20230828,101700,8559000,5360,5360,5360,5360,3
|
|
20230828,101600,8542920,5380,5360,5380,5360,20
|
|
20230828,101500,8435380,5360,5360,5360,5360,3
|
|
20230828,101400,8419300,5350,5350,5350,5350,3
|
|
20230828,101300,8403250,5350,5350,5350,5350,3
|
|
20230828,101200,8387200,5350,5350,5350,5350,3
|
|
20230828,101100,8371150,5350,5350,5350,5350,3
|
|
20230828,101000,8355100,5350,5350,5350,5350,3
|
|
20230828,100900,8339050,5350,5350,5350,5350,3
|
|
20230828,100800,8323000,5350,5350,5350,5350,3
|
|
20230828,100700,8306950,5350,5350,5350,5350,3
|
|
20230828,100600,8290900,5350,5350,5350,5350,3
|
|
20230828,100500,8274850,5350,5350,5350,5350,3
|
|
20230828,100400,8258800,5350,5350,5350,5350,3
|
|
20230828,100300,8242750,5350,5350,5350,5350,3
|
|
20230828,100200,8226700,5350,5350,5350,5350,3
|
|
20230828,100100,8210650,5350,5350,5350,5350,3
|
|
20230828,100000,8194600,5350,5350,5350,5350,3
|
|
20230828,095900,8178550,5350,5350,5350,5350,3
|
|
20230828,095800,8162500,5350,5350,5350,5350,3
|
|
20230828,095700,8146450,5350,5350,5350,5350,3
|
|
20230828,095600,8130400,5350,5350,5350,5350,3
|
|
20230828,095500,8114350,5350,5350,5350,5350,4
|
|
20230828,095400,8092950,5350,5350,5350,5350,4
|
|
20230828,095300,8071550,5350,5350,5350,5350,4
|
|
20230828,095200,8050150,5350,5350,5350,5350,4
|
|
20230828,095100,8028750,5350,5350,5350,5350,4
|
|
20230828,095000,8007350,5350,5350,5350,5350,4
|
|
20230828,094900,7985950,5350,5350,5350,5350,4
|
|
20230828,094800,7964550,5380,5360,5380,5350,14
|
|
20230828,094700,7889320,5360,5360,5360,5360,4
|
|
20230828,094600,7867880,5360,5360,5360,5360,4
|
|
20230828,094500,7846440,5350,5350,5350,5350,4
|
|
20230828,094400,7825040,5350,5350,5350,5350,4
|
|
20230828,094300,7803640,5350,5350,5350,5350,4
|
|
20230828,094200,7782240,5350,5350,5350,5350,4
|
|
20230828,094100,7760840,5350,5350,5350,5350,4
|
|
20230828,094000,7739440,5340,5360,5360,5340,4
|
|
20230828,093900,7718050,5340,5340,5340,5340,4
|
|
20230828,093800,7696690,5340,5340,5340,5340,4
|
|
20230828,093700,7675330,5340,5340,5340,5340,4
|
|
20230828,093600,7653970,5350,5340,5350,5340,102
|
|
20230828,093500,7109280,5340,5350,5350,5340,154
|
|
20230828,093400,6285750,5350,5350,5350,5350,104
|
|
20230828,093300,5729350,5350,5350,5350,5350,4
|
|
20230828,093200,5707950,5350,5350,5350,5350,4
|
|
20230828,093100,5686550,5350,5350,5350,5350,204
|
|
20230828,093000,4595150,5380,5350,5380,5350,23
|
|
20230828,092900,4471530,5350,5350,5350,5350,4
|
|
20230828,092800,4450130,5350,5350,5350,5350,4
|
|
20230828,092700,4428730,5380,5380,5380,5380,18
|
|
20230828,092600,4331890,5410,5410,5410,5410,0
|
|
20230828,092500,4331890,5410,5410,5410,5410,0
|
|
20230828,092400,4331890,5410,5410,5410,5410,0
|
|
20230828,092300,4331890,5410,5410,5410,5410,0
|
|
20230828,092200,4331890,5410,5410,5410,5410,0
|
|
20230828,092100,4331890,5410,5410,5410,5410,0
|
|
20230828,092000,4331890,5410,5410,5410,5410,0
|
|
20230828,091900,4331890,5410,5410,5410,5410,0
|
|
20230828,091800,4331890,5410,5410,5410,5410,0
|
|
20230828,091700,4331890,5410,5410,5410,5410,0
|
|
20230828,091600,4331890,5410,5410,5410,5410,0
|
|
20230828,091500,4331890,5410,5350,5410,5350,10
|
|
20230828,091400,4278030,5350,5350,5350,5350,4
|
|
20230828,091300,4256630,5340,5340,5340,5340,4
|
|
20230828,091200,4235270,5340,5340,5340,5340,4
|
|
20230828,091100,4213910,5340,5370,5370,5340,109
|
|
20230828,091000,3630660,5370,5370,5370,5370,5
|
|
20230828,090900,3603810,5370,5370,5370,5370,1
|
|
20230828,090800,3598440,5370,5370,5370,5370,1
|
|
20230828,090700,3593070,5360,5360,5360,5360,1
|
|
20230828,090600,3587710,5360,5360,5360,5360,1
|
|
20230828,090500,3582350,5360,5360,5360,5360,1
|
|
20230828,090400,3576990,5360,5360,5360,5360,101
|
|
20230828,090300,3035630,5360,5380,5380,5360,168
|
|
20230828,090200,2131810,5450,5380,5450,5380,11
|
|
20230828,090100,2072280,5380,5390,5390,5380,208
|
|
20230828,090000,952260,5380,5380,5380,5380,177
|