662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,195900,180164930,5480,5480,5480,5480,77
|
|
20230828,195800,180164930,5480,5480,5480,5480,0
|
|
20230828,195700,180164930,5480,5480,5480,5480,0
|
|
20230828,195600,180164930,5480,5480,5480,5480,0
|
|
20230828,195500,180164930,5480,5480,5480,5480,0
|
|
20230828,195400,180164930,5480,5480,5480,5480,0
|
|
20230828,195300,180164930,5480,5480,5480,5480,0
|
|
20230828,195200,180164930,5480,5480,5480,5480,0
|
|
20230828,195100,180164930,5480,5480,5480,5480,0
|
|
20230828,195000,180164930,5480,5480,5480,5480,0
|
|
20230828,194900,180164930,5480,5480,5480,5480,0
|
|
20230828,194800,180164930,5480,5480,5480,5480,0
|
|
20230828,194700,180164930,5480,5480,5480,5480,0
|
|
20230828,194600,180164930,5480,5480,5480,5480,0
|
|
20230828,194500,180164930,5480,5480,5480,5480,0
|
|
20230828,194400,180164930,5480,5480,5480,5480,0
|
|
20230828,194300,180164930,5480,5480,5480,5480,0
|
|
20230828,194200,180164930,5480,5480,5480,5480,0
|
|
20230828,194100,180164930,5480,5480,5480,5480,0
|
|
20230828,194000,180164930,5480,5480,5480,5480,0
|
|
20230828,193900,180164930,5480,5480,5480,5480,0
|
|
20230828,193800,180164930,5480,5480,5480,5480,0
|
|
20230828,193700,180164930,5480,5480,5480,5480,0
|
|
20230828,193600,180164930,5480,5480,5480,5480,0
|
|
20230828,193500,180164930,5480,5480,5480,5480,0
|
|
20230828,193400,180164930,5480,5480,5480,5480,0
|
|
20230828,193300,180164930,5480,5480,5480,5480,0
|
|
20230828,193200,180164930,5480,5480,5480,5480,0
|
|
20230828,193100,180164930,5480,5480,5480,5480,0
|
|
20230828,193000,180164930,5480,5480,5480,5480,0
|
|
20230828,192900,180164930,5480,5480,5480,5480,77
|
|
20230828,192800,180164930,5480,5480,5480,5480,0
|
|
20230828,192700,180164930,5480,5480,5480,5480,0
|
|
20230828,192600,180164930,5480,5480,5480,5480,0
|
|
20230828,192500,180164930,5480,5480,5480,5480,0
|
|
20230828,192400,180164930,5480,5480,5480,5480,0
|
|
20230828,192300,180164930,5480,5480,5480,5480,0
|
|
20230828,192200,180164930,5480,5480,5480,5480,0
|
|
20230828,192100,180164930,5480,5480,5480,5480,0
|
|
20230828,192000,180164930,5480,5480,5480,5480,0
|
|
20230828,191900,180164930,5480,5480,5480,5480,0
|
|
20230828,191800,180164930,5480,5480,5480,5480,0
|
|
20230828,191700,180164930,5480,5480,5480,5480,0
|
|
20230828,191600,180164930,5480,5480,5480,5480,0
|
|
20230828,191500,180164930,5480,5480,5480,5480,0
|
|
20230828,191400,180164930,5480,5480,5480,5480,0
|
|
20230828,191300,180164930,5480,5480,5480,5480,0
|
|
20230828,191200,180164930,5480,5480,5480,5480,0
|
|
20230828,191100,180164930,5480,5480,5480,5480,0
|
|
20230828,191000,180164930,5480,5480,5480,5480,0
|
|
20230828,190900,180164930,5480,5480,5480,5480,0
|
|
20230828,190800,180164930,5480,5480,5480,5480,0
|
|
20230828,190700,180164930,5480,5480,5480,5480,0
|
|
20230828,190600,180164930,5480,5480,5480,5480,0
|
|
20230828,190500,180164930,5480,5480,5480,5480,0
|
|
20230828,190400,180164930,5480,5480,5480,5480,0
|
|
20230828,190300,180164930,5480,5480,5480,5480,0
|
|
20230828,190200,180164930,5480,5480,5480,5480,0
|
|
20230828,190100,180164930,5480,5480,5480,5480,0
|
|
20230828,190000,180164930,5480,5480,5480,5480,0
|
|
20230828,185900,180164930,5480,5480,5480,5480,77
|
|
20230828,185800,180164930,5480,5480,5480,5480,0
|
|
20230828,185700,180164930,5480,5480,5480,5480,0
|
|
20230828,185600,180164930,5480,5480,5480,5480,0
|
|
20230828,185500,180164930,5480,5480,5480,5480,0
|
|
20230828,185400,180164930,5480,5480,5480,5480,0
|
|
20230828,185300,180164930,5480,5480,5480,5480,0
|
|
20230828,185200,180164930,5480,5480,5480,5480,0
|
|
20230828,185100,180164930,5480,5480,5480,5480,0
|
|
20230828,185000,180164930,5480,5480,5480,5480,0
|
|
20230828,184900,180164930,5480,5480,5480,5480,0
|
|
20230828,184800,180164930,5480,5480,5480,5480,0
|
|
20230828,184700,180164930,5480,5480,5480,5480,0
|
|
20230828,184600,180164930,5480,5480,5480,5480,0
|
|
20230828,184500,180164930,5480,5480,5480,5480,0
|
|
20230828,184400,180164930,5480,5480,5480,5480,0
|
|
20230828,184300,180164930,5480,5480,5480,5480,0
|
|
20230828,184200,180164930,5480,5480,5480,5480,0
|
|
20230828,184100,180164930,5480,5480,5480,5480,0
|
|
20230828,184000,180164930,5480,5480,5480,5480,0
|
|
20230828,183900,180164930,5480,5480,5480,5480,0
|
|
20230828,183800,180164930,5480,5480,5480,5480,0
|
|
20230828,183700,180164930,5480,5480,5480,5480,0
|
|
20230828,183600,180164930,5480,5480,5480,5480,0
|
|
20230828,183500,180164930,5480,5480,5480,5480,0
|
|
20230828,183400,180164930,5480,5480,5480,5480,0
|
|
20230828,183300,180164930,5480,5480,5480,5480,0
|
|
20230828,183200,180164930,5480,5480,5480,5480,0
|
|
20230828,183100,180164930,5480,5480,5480,5480,0
|
|
20230828,183000,180164930,5480,5480,5480,5480,0
|
|
20230828,182900,180164930,5480,5480,5480,5480,77
|
|
20230828,182800,180164930,5480,5480,5480,5480,0
|
|
20230828,182700,180164930,5480,5480,5480,5480,0
|
|
20230828,182600,180164930,5480,5480,5480,5480,0
|
|
20230828,182500,180164930,5480,5480,5480,5480,0
|
|
20230828,182400,180164930,5480,5480,5480,5480,0
|
|
20230828,182300,180164930,5480,5480,5480,5480,0
|
|
20230828,182200,180164930,5480,5480,5480,5480,0
|
|
20230828,182100,180164930,5480,5480,5480,5480,0
|
|
20230828,182000,180164930,5480,5480,5480,5480,0
|
|
20230828,181900,180164930,5480,5480,5480,5480,0
|
|
20230828,181800,180164930,5480,5480,5480,5480,0
|
|
20230828,181700,180164930,5480,5480,5480,5480,0
|
|
20230828,181600,180164930,5480,5480,5480,5480,0
|
|
20230828,181500,180164930,5480,5480,5480,5480,0
|
|
20230828,181400,180164930,5480,5480,5480,5480,0
|
|
20230828,181300,180164930,5480,5480,5480,5480,0
|
|
20230828,181200,180164930,5480,5480,5480,5480,0
|
|
20230828,181100,180164930,5480,5480,5480,5480,0
|
|
20230828,181000,180164930,5480,5480,5480,5480,0
|
|
20230828,180900,180164930,5480,5480,5480,5480,0
|
|
20230828,180800,180164930,5480,5480,5480,5480,0
|
|
20230828,180700,180164930,5480,5480,5480,5480,0
|
|
20230828,180600,180164930,5480,5480,5480,5480,0
|
|
20230828,180500,180164930,5480,5480,5480,5480,0
|
|
20230828,180400,180164930,5480,5480,5480,5480,0
|
|
20230828,180300,180164930,5480,5480,5480,5480,0
|
|
20230828,180200,180164930,5480,5480,5480,5480,0
|
|
20230828,180100,180164930,5480,5480,5480,5480,0
|
|
20230828,180000,180164930,5480,5480,5480,5480,0
|
|
20230828,175900,180164930,5480,5480,5480,5480,77
|
|
20230828,175800,180164930,5480,5480,5480,5480,0
|
|
20230828,175700,180164930,5480,5480,5480,5480,0
|
|
20230828,175600,180164930,5480,5480,5480,5480,0
|
|
20230828,175500,180164930,5480,5480,5480,5480,0
|
|
20230828,175400,180164930,5480,5480,5480,5480,0
|
|
20230828,175300,180164930,5480,5480,5480,5480,0
|
|
20230828,175200,180164930,5480,5480,5480,5480,0
|
|
20230828,175100,180164930,5480,5480,5480,5480,0
|
|
20230828,175000,180164930,5480,5480,5480,5480,0
|
|
20230828,174900,180164930,5480,5480,5480,5480,0
|
|
20230828,174800,180164930,5480,5480,5480,5480,0
|
|
20230828,174700,180164930,5480,5480,5480,5480,0
|
|
20230828,174600,180164930,5480,5480,5480,5480,0
|
|
20230828,174500,180164930,5480,5480,5480,5480,0
|
|
20230828,174400,180164930,5480,5480,5480,5480,0
|
|
20230828,174300,180164930,5480,5480,5480,5480,0
|
|
20230828,174200,180164930,5480,5480,5480,5480,0
|
|
20230828,174100,180164930,5480,5480,5480,5480,0
|
|
20230828,174000,180164930,5480,5480,5480,5480,0
|
|
20230828,173900,180164930,5480,5480,5480,5480,0
|
|
20230828,173800,180164930,5480,5480,5480,5480,0
|
|
20230828,173700,180164930,5480,5480,5480,5480,0
|
|
20230828,173600,180164930,5480,5480,5480,5480,0
|
|
20230828,173500,180164930,5480,5480,5480,5480,0
|
|
20230828,173400,180164930,5480,5480,5480,5480,0
|
|
20230828,173300,180164930,5480,5480,5480,5480,0
|
|
20230828,173200,180164930,5480,5480,5480,5480,0
|
|
20230828,173100,180164930,5480,5480,5480,5480,0
|
|
20230828,173000,180164930,5480,5480,5480,5480,0
|
|
20230828,172900,180164930,5480,5480,5480,5480,77
|
|
20230828,172800,180164930,5480,5480,5480,5480,0
|
|
20230828,172700,180164930,5480,5480,5480,5480,0
|
|
20230828,172600,180164930,5480,5480,5480,5480,0
|
|
20230828,172500,180164930,5480,5480,5480,5480,0
|
|
20230828,172400,180164930,5480,5480,5480,5480,0
|
|
20230828,172300,180164930,5480,5480,5480,5480,0
|
|
20230828,172200,180164930,5480,5480,5480,5480,0
|
|
20230828,172100,180164930,5480,5480,5480,5480,0
|
|
20230828,172000,180164930,5480,5480,5480,5480,0
|
|
20230828,171900,180164930,5480,5480,5480,5480,0
|
|
20230828,171800,180164930,5480,5480,5480,5480,0
|
|
20230828,171700,180164930,5480,5480,5480,5480,0
|
|
20230828,171600,180164930,5480,5480,5480,5480,0
|
|
20230828,171500,180164930,5480,5480,5480,5480,0
|
|
20230828,171400,180164930,5480,5480,5480,5480,0
|
|
20230828,171300,180164930,5480,5480,5480,5480,0
|
|
20230828,171200,180164930,5480,5480,5480,5480,0
|
|
20230828,171100,180164930,5480,5480,5480,5480,0
|
|
20230828,171000,180164930,5480,5480,5480,5480,0
|
|
20230828,170900,180164930,5480,5480,5480,5480,0
|
|
20230828,170800,180164930,5480,5480,5480,5480,0
|
|
20230828,170700,180164930,5480,5480,5480,5480,0
|
|
20230828,170600,180164930,5480,5480,5480,5480,0
|
|
20230828,170500,180164930,5480,5480,5480,5480,0
|
|
20230828,170400,180164930,5480,5480,5480,5480,0
|
|
20230828,170300,180164930,5480,5480,5480,5480,0
|
|
20230828,170200,180164930,5480,5480,5480,5480,0
|
|
20230828,170100,180164930,5480,5480,5480,5480,0
|
|
20230828,170000,180164930,5480,5480,5480,5480,0
|
|
20230828,165900,180164930,5480,5480,5480,5480,77
|
|
20230828,165800,180164930,5480,5480,5480,5480,0
|
|
20230828,165700,180164930,5480,5480,5480,5480,0
|
|
20230828,165600,180164930,5480,5480,5480,5480,0
|
|
20230828,165500,180164930,5480,5480,5480,5480,0
|
|
20230828,165400,180164930,5480,5480,5480,5480,0
|
|
20230828,165300,180164930,5480,5480,5480,5480,0
|
|
20230828,165200,180164930,5480,5480,5480,5480,0
|
|
20230828,165100,180164930,5480,5480,5480,5480,0
|
|
20230828,165000,180164930,5480,5480,5480,5480,0
|
|
20230828,164900,180164930,5480,5480,5480,5480,0
|
|
20230828,164800,180164930,5480,5480,5480,5480,0
|
|
20230828,164700,180164930,5480,5480,5480,5480,0
|
|
20230828,164600,180164930,5480,5480,5480,5480,0
|
|
20230828,164500,180164930,5480,5480,5480,5480,0
|
|
20230828,164400,180164930,5480,5480,5480,5480,0
|
|
20230828,164300,180164930,5480,5480,5480,5480,0
|
|
20230828,164200,180164930,5480,5480,5480,5480,0
|
|
20230828,164100,180164930,5480,5480,5480,5480,0
|
|
20230828,164000,180164930,5480,5480,5480,5480,0
|
|
20230828,163900,180164930,5480,5480,5480,5480,0
|
|
20230828,163800,180164930,5480,5480,5480,5480,0
|
|
20230828,163700,180164930,5480,5480,5480,5480,0
|
|
20230828,163600,180164930,5480,5480,5480,5480,0
|
|
20230828,163500,180164930,5480,5480,5480,5480,0
|
|
20230828,163400,180164930,5480,5480,5480,5480,0
|
|
20230828,163300,180164930,5480,5480,5480,5480,0
|
|
20230828,163200,180164930,5480,5480,5480,5480,0
|
|
20230828,163100,180164930,5480,5480,5480,5480,0
|
|
20230828,163000,180164930,5480,5480,5480,5480,0
|
|
20230828,162900,180164930,5480,5480,5480,5480,77
|
|
20230828,162800,180164930,5480,5480,5480,5480,0
|
|
20230828,162700,180164930,5480,5480,5480,5480,0
|
|
20230828,162600,180164930,5480,5480,5480,5480,0
|
|
20230828,162500,180164930,5480,5480,5480,5480,0
|
|
20230828,162400,180164930,5480,5480,5480,5480,0
|
|
20230828,162300,180164930,5480,5480,5480,5480,0
|
|
20230828,162200,180164930,5480,5480,5480,5480,0
|
|
20230828,162100,180164930,5480,5480,5480,5480,0
|
|
20230828,162000,180164930,5480,5480,5480,5480,0
|
|
20230828,161900,180164930,5480,5480,5480,5480,0
|
|
20230828,161800,180164930,5480,5480,5480,5480,0
|
|
20230828,161700,180164930,5480,5480,5480,5480,0
|
|
20230828,161600,180164930,5480,5480,5480,5480,0
|
|
20230828,161500,180164930,5480,5480,5480,5480,0
|
|
20230828,161400,180164930,5480,5480,5480,5480,0
|
|
20230828,161300,180164930,5480,5480,5480,5480,0
|
|
20230828,161200,180164930,5480,5480,5480,5480,0
|
|
20230828,161100,180164930,5480,5480,5480,5480,0
|
|
20230828,161000,180164930,5480,5480,5480,5480,0
|
|
20230828,160900,180164930,5480,5480,5480,5480,0
|
|
20230828,160800,180164930,5480,5480,5480,5480,0
|
|
20230828,160700,180164930,5480,5480,5480,5480,0
|
|
20230828,160600,180164930,5480,5480,5480,5480,0
|
|
20230828,160500,180164930,5480,5480,5480,5480,0
|
|
20230828,160400,180164930,5480,5480,5480,5480,0
|
|
20230828,160300,180164930,5480,5480,5480,5480,0
|
|
20230828,160200,180164930,5480,5480,5480,5480,0
|
|
20230828,160100,180164930,5480,5480,5480,5480,0
|
|
20230828,160000,180164930,5480,5480,5480,5480,0
|
|
20230828,155900,180164930,5480,5480,5480,5480,77
|
|
20230828,155800,180164930,5480,5480,5480,5480,0
|
|
20230828,155700,180164930,5480,5480,5480,5480,0
|
|
20230828,155600,180164930,5480,5480,5480,5480,0
|
|
20230828,155500,180164930,5480,5480,5480,5480,0
|
|
20230828,155400,180164930,5480,5480,5480,5480,0
|
|
20230828,155300,180164930,5480,5480,5480,5480,0
|
|
20230828,155200,180164930,5480,5480,5480,5480,0
|
|
20230828,155100,180164930,5480,5480,5480,5480,0
|
|
20230828,155000,180164930,5480,5480,5480,5480,0
|
|
20230828,154900,180164930,5480,5480,5480,5480,0
|
|
20230828,154800,180164930,5480,5480,5480,5480,0
|
|
20230828,154700,180164930,5480,5480,5480,5480,0
|
|
20230828,154600,180164930,5480,5480,5480,5480,0
|
|
20230828,154500,180164930,5480,5480,5480,5480,0
|
|
20230828,154400,180164930,5480,5480,5480,5480,0
|
|
20230828,154300,180164930,5480,5480,5480,5480,0
|
|
20230828,154200,180164930,5480,5480,5480,5480,0
|
|
20230828,154100,180164930,5480,5480,5480,5480,0
|
|
20230828,154000,180164930,5480,5480,5480,5480,0
|
|
20230828,153900,180164930,5480,5480,5480,5480,0
|
|
20230828,153800,180164930,5480,5480,5480,5480,0
|
|
20230828,153700,180164930,5480,5480,5480,5480,0
|
|
20230828,153600,180164930,5480,5480,5480,5480,0
|
|
20230828,153500,180164930,5480,5480,5480,5480,0
|
|
20230828,153400,180164930,5480,5480,5480,5480,0
|
|
20230828,153300,180164930,5480,5480,5480,5480,0
|
|
20230828,153200,180164930,5480,5480,5480,5480,0
|
|
20230828,153100,180164930,5480,5480,5480,5480,0
|
|
20230828,153000,180164930,5480,5480,5480,5480,77
|
|
20230828,152900,179742970,5470,5470,5470,5470,0
|
|
20230828,152800,179742970,5470,5470,5470,5470,0
|
|
20230828,152700,179742970,5470,5470,5470,5470,0
|
|
20230828,152600,179742970,5470,5470,5470,5470,0
|
|
20230828,152500,179742970,5470,5470,5470,5470,0
|
|
20230828,152400,179742970,5470,5470,5470,5470,0
|
|
20230828,152300,179742970,5470,5470,5470,5470,0
|
|
20230828,152200,179742970,5470,5470,5470,5470,0
|
|
20230828,152100,179742970,5470,5470,5470,5470,0
|
|
20230828,152000,179742970,5470,5470,5470,5470,0
|
|
20230828,151900,179742970,5470,5470,5470,5470,7
|
|
20230828,151800,179704680,5480,5480,5480,5480,0
|
|
20230828,151700,179704680,5480,5450,5480,5450,506
|
|
20230828,151600,176932620,5450,5440,5450,5440,2
|
|
20230828,151500,176921730,5470,5440,5470,5440,500
|
|
20230828,151400,174200990,5440,5440,5440,5440,0
|
|
20230828,151300,174200990,5440,5440,5440,5440,1
|
|
20230828,151200,174195550,5430,5430,5430,5430,151
|
|
20230828,151100,173375620,5430,5440,5440,5430,51
|
|
20230828,151000,173098640,5440,5440,5440,5440,46
|
|
20230828,150900,172848400,5480,5480,5480,5480,10
|
|
20230828,150800,172793600,5480,5480,5480,5480,0
|
|
20230828,150700,172793600,5480,5480,5480,5480,0
|
|
20230828,150600,172793600,5480,5480,5480,5480,0
|
|
20230828,150500,172793600,5480,5470,5480,5470,3
|
|
20230828,150400,172777180,5420,5480,5480,5420,2
|
|
20230828,150300,172766280,5480,5480,5480,5480,0
|
|
20230828,150200,172766280,5480,5480,5480,5480,0
|
|
20230828,150100,172766280,5480,5480,5480,5480,18
|
|
20230828,150000,172667640,5490,5490,5490,5490,0
|
|
20230828,145900,172667640,5490,5490,5490,5490,0
|
|
20230828,145800,172667640,5490,5490,5490,5490,13
|
|
20230828,145700,172596270,5500,5500,5500,5500,0
|
|
20230828,145600,172596270,5500,5500,5500,5500,0
|
|
20230828,145500,172596270,5500,5400,5500,5400,3934
|
|
20230828,145400,151124200,5380,5380,5380,5380,0
|
|
20230828,145300,151124200,5380,5380,5380,5380,0
|
|
20230828,145200,151124200,5380,5380,5380,5380,100
|
|
20230828,145100,150586200,5400,5400,5400,5400,0
|
|
20230828,145000,150586200,5400,5400,5400,5400,0
|
|
20230828,144900,150586200,5400,5400,5400,5400,0
|
|
20230828,144800,150586200,5400,5400,5400,5400,154
|
|
20230828,144700,149754600,5370,5380,5380,5370,400
|
|
20230828,144600,147606580,5370,5380,5380,5370,2093
|
|
20230828,144500,136365100,5400,5400,5400,5400,0
|
|
20230828,144400,136365100,5400,5400,5400,5400,0
|
|
20230828,144300,136365100,5400,5390,5400,5390,10
|
|
20230828,144200,136311170,5390,5390,5390,5390,5
|
|
20230828,144100,136284220,5390,5380,5390,5380,18
|
|
20230828,144000,136187350,5380,5370,5380,5370,503
|
|
20230828,143900,133481840,5340,5340,5340,5340,0
|
|
20230828,143800,133481840,5340,5340,5340,5340,0
|
|
20230828,143700,133481840,5340,5340,5340,5340,0
|
|
20230828,143600,133481840,5340,5340,5340,5340,0
|
|
20230828,143500,133481840,5340,5340,5340,5340,0
|
|
20230828,143400,133481840,5340,5340,5340,5340,7
|
|
20230828,143300,133444460,5380,5380,5380,5380,0
|
|
20230828,143200,133444460,5380,5380,5380,5380,0
|
|
20230828,143100,133444460,5380,5380,5380,5380,2
|
|
20230828,143000,133433700,5380,5380,5380,5380,0
|
|
20230828,142900,133433700,5380,5380,5380,5380,0
|
|
20230828,142800,133433700,5380,5380,5380,5380,6
|
|
20230828,142700,133401420,5380,5380,5380,5380,0
|
|
20230828,142600,133401420,5380,5380,5380,5380,0
|
|
20230828,142500,133401420,5380,5380,5380,5380,0
|
|
20230828,142400,133401420,5380,5380,5380,5380,0
|
|
20230828,142300,133401420,5380,5380,5380,5380,0
|
|
20230828,142200,133401420,5380,5380,5380,5380,3
|
|
20230828,142100,133385280,5380,5380,5380,5380,0
|
|
20230828,142000,133385280,5380,5380,5380,5380,0
|
|
20230828,141900,133385280,5380,5380,5380,5380,0
|
|
20230828,141800,133385280,5380,5380,5380,5380,1
|
|
20230828,141700,133379900,5380,5370,5380,5370,3
|
|
20230828,141600,133363770,5330,5330,5330,5330,1
|
|
20230828,141500,133358440,5380,5380,5380,5380,0
|
|
20230828,141400,133358440,5380,5380,5380,5380,0
|
|
20230828,141300,133358440,5380,5380,5380,5380,0
|
|
20230828,141200,133358440,5380,5380,5380,5380,0
|
|
20230828,141100,133358440,5380,5380,5380,5380,0
|
|
20230828,141000,133358440,5380,5380,5380,5380,0
|
|
20230828,140900,133358440,5380,5380,5380,5380,2
|
|
20230828,140800,133347680,5380,5380,5380,5380,0
|
|
20230828,140700,133347680,5380,5380,5380,5380,0
|
|
20230828,140600,133347680,5380,5380,5380,5380,0
|
|
20230828,140500,133347680,5380,5380,5380,5380,0
|
|
20230828,140400,133347680,5380,5380,5380,5380,0
|
|
20230828,140300,133347680,5380,5380,5380,5380,0
|
|
20230828,140200,133347680,5380,5380,5380,5380,1
|
|
20230828,140100,133342300,5380,5380,5380,5380,0
|
|
20230828,140000,133342300,5380,5380,5380,5380,0
|
|
20230828,135900,133342300,5380,5380,5380,5380,0
|
|
20230828,135800,133342300,5380,5380,5380,5380,0
|
|
20230828,135700,133342300,5380,5380,5380,5380,0
|
|
20230828,135600,133342300,5380,5380,5380,5380,0
|
|
20230828,135500,133342300,5380,5380,5380,5380,0
|
|
20230828,135400,133342300,5380,5380,5380,5380,0
|
|
20230828,135300,133342300,5380,5380,5380,5380,0
|
|
20230828,135200,133342300,5380,5380,5380,5380,0
|
|
20230828,135100,133342300,5380,5380,5380,5380,0
|
|
20230828,135000,133342300,5380,5380,5380,5380,48
|
|
20230828,134900,133084060,5380,5380,5380,5380,0
|
|
20230828,134800,133084060,5380,5380,5380,5380,0
|
|
20230828,134700,133084060,5380,5380,5380,5380,0
|
|
20230828,134600,133084060,5380,5380,5380,5380,5
|
|
20230828,134500,133057160,5240,5370,5370,5240,1579
|
|
20230828,134400,124665060,5370,5370,5370,5370,0
|
|
20230828,134300,124665060,5370,5370,5370,5370,0
|
|
20230828,134200,124665060,5370,5370,5370,5370,0
|
|
20230828,134100,124665060,5370,5370,5370,5370,0
|
|
20230828,134000,124665060,5370,5370,5370,5370,147
|
|
20230828,133900,123875670,5410,5410,5410,5410,0
|
|
20230828,133800,123875670,5410,5410,5410,5410,1
|
|
20230828,133700,123870260,5370,5410,5410,5370,149
|
|
20230828,133600,123068060,5410,5410,5410,5410,0
|
|
20230828,133500,123068060,5410,5410,5410,5410,0
|
|
20230828,133400,123068060,5410,5410,5410,5410,0
|
|
20230828,133300,123068060,5410,5410,5410,5410,0
|
|
20230828,133200,123068060,5410,5410,5410,5410,0
|
|
20230828,133100,123068060,5410,5410,5410,5410,0
|
|
20230828,133000,123068060,5410,5410,5410,5410,0
|
|
20230828,132900,123068060,5410,5410,5410,5410,0
|
|
20230828,132800,123068060,5410,5410,5410,5410,0
|
|
20230828,132700,123068060,5410,5410,5410,5410,0
|
|
20230828,132600,123068060,5410,5410,5410,5410,0
|
|
20230828,132500,123068060,5410,5410,5410,5410,0
|
|
20230828,132400,123068060,5410,5410,5410,5410,0
|
|
20230828,132300,123068060,5410,5410,5410,5410,0
|
|
20230828,132200,123068060,5410,5410,5410,5410,0
|
|
20230828,132100,123068060,5410,5410,5410,5410,0
|
|
20230828,132000,123068060,5410,5410,5410,5410,0
|
|
20230828,131900,123068060,5410,5410,5410,5410,0
|
|
20230828,131800,123068060,5410,5410,5410,5410,0
|
|
20230828,131700,123068060,5410,5390,5410,5350,1501
|
|
20230828,131600,115032380,5410,5410,5410,5410,0
|
|
20230828,131500,115032380,5410,5410,5410,5410,0
|
|
20230828,131400,115032380,5410,5410,5410,5410,0
|
|
20230828,131300,115032380,5410,5410,5410,5410,42
|
|
20230828,131200,114805160,5410,5410,5410,5410,0
|
|
20230828,131100,114805160,5410,5410,5410,5410,0
|
|
20230828,131000,114805160,5410,5410,5410,5410,1
|
|
20230828,130900,114799750,5370,5370,5370,5370,0
|
|
20230828,130800,114799750,5370,5400,5400,5370,200
|
|
20230828,130700,113722590,5400,5400,5400,5400,0
|
|
20230828,130600,113722590,5400,5400,5400,5400,5
|
|
20230828,130500,113695590,5400,5400,5400,5400,0
|
|
20230828,130400,113695590,5400,5400,5400,5400,0
|
|
20230828,130300,113695590,5400,5400,5400,5400,0
|
|
20230828,130200,113695590,5400,5400,5400,5400,0
|
|
20230828,130100,113695590,5400,5400,5400,5400,0
|
|
20230828,130000,113695590,5400,5400,5400,5400,0
|
|
20230828,125900,113695590,5400,5400,5400,5400,0
|
|
20230828,125800,113695590,5400,5400,5400,5400,0
|
|
20230828,125700,113695590,5400,5400,5400,5400,0
|
|
20230828,125600,113695590,5400,5400,5400,5400,0
|
|
20230828,125500,113695590,5400,5400,5400,5400,0
|
|
20230828,125400,113695590,5400,5400,5400,5400,0
|
|
20230828,125300,113695590,5400,5400,5400,5400,7
|
|
20230828,125200,113657790,5390,5390,5390,5390,0
|
|
20230828,125100,113657790,5390,5390,5390,5390,0
|
|
20230828,125000,113657790,5390,5390,5390,5390,0
|
|
20230828,124900,113657790,5390,5390,5390,5390,6
|
|
20230828,124800,113625450,5390,5390,5390,5390,0
|
|
20230828,124700,113625450,5390,5390,5390,5390,0
|
|
20230828,124600,113625450,5390,5390,5390,5390,2
|
|
20230828,124500,113614670,5410,5410,5410,5410,0
|
|
20230828,124400,113614670,5410,5410,5410,5410,0
|
|
20230828,124300,113614670,5410,5410,5410,5410,4
|
|
20230828,124200,113593030,5390,5390,5390,5390,0
|
|
20230828,124100,113593030,5390,5390,5390,5390,0
|
|
20230828,124000,113593030,5390,5390,5390,5390,0
|
|
20230828,123900,113593030,5390,5390,5390,5390,0
|
|
20230828,123800,113593030,5390,5390,5390,5390,0
|
|
20230828,123700,113593030,5390,5390,5390,5390,0
|
|
20230828,123600,113593030,5390,5390,5390,5390,0
|
|
20230828,123500,113593030,5390,5390,5390,5390,0
|
|
20230828,123400,113593030,5390,5390,5390,5390,1
|
|
20230828,123300,113587640,5420,5420,5420,5420,0
|
|
20230828,123200,113587640,5420,5420,5420,5420,0
|
|
20230828,123100,113587640,5420,5420,5420,5420,0
|
|
20230828,123000,113587640,5420,5420,5420,5420,0
|
|
20230828,122900,113587640,5420,5420,5420,5420,0
|
|
20230828,122800,113587640,5420,5420,5420,5420,0
|
|
20230828,122700,113587640,5420,5420,5420,5420,0
|
|
20230828,122600,113587640,5420,5420,5420,5420,2
|
|
20230828,122500,113576800,5390,5390,5390,5390,0
|
|
20230828,122400,113576800,5390,5390,5390,5390,0
|
|
20230828,122300,113576800,5390,5390,5390,5390,0
|
|
20230828,122200,113576800,5390,5390,5390,5390,137
|
|
20230828,122100,112838370,5390,5390,5390,5390,122
|
|
20230828,122000,112180790,5430,5430,5430,5430,0
|
|
20230828,121900,112180790,5430,5430,5430,5430,0
|
|
20230828,121800,112180790,5430,5430,5430,5430,0
|
|
20230828,121700,112180790,5430,5430,5430,5430,0
|
|
20230828,121600,112180790,5430,5430,5430,5430,0
|
|
20230828,121500,112180790,5430,5430,5430,5430,256
|
|
20230828,121400,110790710,5430,5430,5430,5430,1
|
|
20230828,121300,110785280,5420,5420,5420,5420,2
|
|
20230828,121200,110774440,5440,5440,5440,5440,0
|
|
20230828,121100,110774440,5440,5410,5440,5350,3001
|
|
20230828,121000,94707470,5440,5440,5440,5440,0
|
|
20230828,120900,94707470,5440,5440,5440,5440,0
|
|
20230828,120800,94707470,5440,5440,5440,5440,0
|
|
20230828,120700,94707470,5440,5440,5440,5440,0
|
|
20230828,120600,94707470,5440,5440,5440,5440,0
|
|
20230828,120500,94707470,5440,5440,5440,5440,0
|
|
20230828,120400,94707470,5440,5440,5440,5440,0
|
|
20230828,120300,94707470,5440,5440,5440,5440,0
|
|
20230828,120200,94707470,5440,5440,5440,5440,2
|
|
20230828,120100,94696590,5450,5450,5450,5450,4
|
|
20230828,120000,94674790,5450,5450,5450,5450,196
|
|
20230828,115900,93606590,5470,5470,5470,5470,0
|
|
20230828,115800,93606590,5470,5470,5470,5470,0
|
|
20230828,115700,93606590,5470,5470,5470,5470,0
|
|
20230828,115600,93606590,5470,5470,5470,5470,0
|
|
20230828,115500,93606590,5470,5470,5470,5470,0
|
|
20230828,115400,93606590,5470,5470,5470,5470,0
|
|
20230828,115300,93606590,5470,5470,5470,5470,0
|
|
20230828,115200,93606590,5470,5470,5470,5470,0
|
|
20230828,115100,93606590,5470,5470,5470,5470,0
|
|
20230828,115000,93606590,5470,5470,5470,5470,0
|
|
20230828,114900,93606590,5470,5470,5470,5470,0
|
|
20230828,114800,93606590,5470,5400,5470,5400,2
|
|
20230828,114700,93595720,5400,5470,5470,5400,10
|
|
20230828,114600,93541650,5400,5400,5400,5400,202
|
|
20230828,114500,92450850,5490,5490,5490,5490,1
|
|
20230828,114400,92445360,5490,5490,5490,5490,0
|
|
20230828,114300,92445360,5490,5490,5490,5490,0
|
|
20230828,114200,92445360,5490,5490,5490,5490,0
|
|
20230828,114100,92445360,5490,5490,5490,5490,0
|
|
20230828,114000,92445360,5490,5490,5490,5490,0
|
|
20230828,113900,92445360,5490,5490,5490,5490,1
|
|
20230828,113800,92439870,5390,5390,5390,5390,0
|
|
20230828,113700,92439870,5390,5460,5460,5380,2005
|
|
20230828,113600,81631720,5500,5500,5500,5500,300
|
|
20230828,113500,79981720,5500,5500,5500,5500,200
|
|
20230828,113400,78881720,5500,5500,5500,5500,0
|
|
20230828,113300,78881720,5500,5490,5500,5490,1098
|
|
20230828,113200,72847320,5490,5490,5490,5490,0
|
|
20230828,113100,72847320,5490,5490,5490,5490,0
|
|
20230828,113000,72847320,5490,5490,5490,5490,50
|
|
20230828,112900,72572820,5490,5490,5490,5490,0
|
|
20230828,112800,72572820,5490,5490,5490,5490,1
|
|
20230828,112700,72567330,5470,5470,5470,5470,0
|
|
20230828,112600,72567330,5470,5470,5470,5470,215
|
|
20230828,112500,71391280,5500,5500,5500,5500,0
|
|
20230828,112400,71391280,5500,5510,5510,5500,828
|
|
20230828,112300,66837270,5500,5500,5500,5500,0
|
|
20230828,112200,66837270,5500,5500,5500,5500,625
|
|
20230828,112100,63399770,5500,5500,5500,5500,1
|
|
20230828,112000,63394270,5470,5470,5470,5470,0
|
|
20230828,111900,63394270,5470,5470,5470,5470,0
|
|
20230828,111800,63394270,5470,5470,5470,5470,0
|
|
20230828,111700,63394270,5470,5470,5470,5470,0
|
|
20230828,111600,63394270,5470,5470,5470,5470,1
|
|
20230828,111500,63388800,5490,5490,5490,5490,221
|
|
20230828,111400,62175510,5490,5480,5490,5480,110
|
|
20230828,111300,61572310,5480,5480,5480,5480,81
|
|
20230828,111200,61128430,5480,5480,5480,5480,332
|
|
20230828,111100,59309070,5490,5470,5490,5470,190
|
|
20230828,111000,58269750,5470,5470,5470,5470,1
|
|
20230828,110900,58264280,5460,5450,5460,5450,12
|
|
20230828,110800,58198870,5440,5400,5440,5400,2
|
|
20230828,110700,58188030,5470,5430,5470,5430,300
|
|
20230828,110600,56552130,5440,5440,5440,5440,100
|
|
20230828,110500,56008130,5410,5410,5410,5410,40
|
|
20230828,110400,55791730,5410,5360,5450,5360,1015
|
|
20230828,110300,50304540,5360,5350,5360,5350,312
|
|
20230828,110200,48635150,5350,5350,5350,5350,259
|
|
20230828,110100,47249500,5350,5350,5350,5350,0
|
|
20230828,110000,47249500,5350,5320,5350,5320,108
|
|
20230828,105900,46674730,5340,5340,5340,5340,0
|
|
20230828,105800,46674730,5340,5340,5340,5340,116
|
|
20230828,105700,46055290,5340,5340,5340,5340,0
|
|
20230828,105600,46055290,5340,5340,5340,5340,0
|
|
20230828,105500,46055290,5340,5310,5340,5310,50
|
|
20230828,105400,45789490,5340,5340,5340,5340,0
|
|
20230828,105300,45789490,5340,5310,5340,5310,649
|
|
20230828,105200,42328790,5310,5310,5310,5310,11
|
|
20230828,105100,42270380,5310,5310,5310,5310,0
|
|
20230828,105000,42270380,5310,5310,5310,5310,0
|
|
20230828,104900,42270380,5310,5310,5310,5310,0
|
|
20230828,104800,42270380,5310,5310,5310,5310,0
|
|
20230828,104700,42270380,5310,5310,5310,5310,0
|
|
20230828,104600,42270380,5310,5310,5310,5310,0
|
|
20230828,104500,42270380,5310,5310,5310,5310,300
|
|
20230828,104400,40677380,5310,5310,5310,5310,300
|
|
20230828,104300,39084380,5310,5310,5310,5310,0
|
|
20230828,104200,39084380,5310,5310,5310,5310,0
|
|
20230828,104100,39084380,5310,5300,5310,5300,12
|
|
20230828,104000,39020760,5310,5310,5310,5310,0
|
|
20230828,103900,39020760,5310,5310,5310,5310,0
|
|
20230828,103800,39020760,5310,5310,5310,5310,0
|
|
20230828,103700,39020760,5310,5310,5310,5310,0
|
|
20230828,103600,39020760,5310,5310,5310,5310,0
|
|
20230828,103500,39020760,5310,5310,5310,5310,0
|
|
20230828,103400,39020760,5310,5310,5310,5310,0
|
|
20230828,103300,39020760,5310,5310,5310,5310,0
|
|
20230828,103200,39020760,5310,5310,5310,5310,0
|
|
20230828,103100,39020760,5310,5310,5310,5310,0
|
|
20230828,103000,39020760,5310,5310,5310,5310,1
|
|
20230828,102900,39015450,5300,5300,5310,5300,156
|
|
20230828,102800,38188640,5310,5300,5310,5300,11
|
|
20230828,102700,38130330,5300,5300,5300,5300,1139
|
|
20230828,102600,32093630,5300,5300,5300,5300,0
|
|
20230828,102500,32093630,5300,5300,5300,5300,0
|
|
20230828,102400,32093630,5300,5300,5300,5300,0
|
|
20230828,102300,32093630,5300,5300,5300,5300,0
|
|
20230828,102200,32093630,5300,5300,5300,5300,0
|
|
20230828,102100,32093630,5300,5300,5300,5300,4
|
|
20230828,102000,32072430,5300,5300,5300,5300,0
|
|
20230828,101900,32072430,5300,5300,5300,5300,0
|
|
20230828,101800,32072430,5300,5300,5300,5300,0
|
|
20230828,101700,32072430,5300,5300,5300,5300,0
|
|
20230828,101600,32072430,5300,5300,5300,5300,0
|
|
20230828,101500,32072430,5300,5300,5300,5300,0
|
|
20230828,101400,32072430,5300,5300,5300,5300,1
|
|
20230828,101300,32067130,5290,5290,5290,5290,0
|
|
20230828,101200,32067130,5290,5290,5290,5290,41
|
|
20230828,101100,31850240,5260,5260,5260,5260,0
|
|
20230828,101000,31850240,5260,5260,5260,5260,5
|
|
20230828,100900,31823940,5300,5300,5300,5300,0
|
|
20230828,100800,31823940,5300,5300,5300,5300,0
|
|
20230828,100700,31823940,5300,5300,5300,5300,0
|
|
20230828,100600,31823940,5300,5300,5300,5300,0
|
|
20230828,100500,31823940,5300,5300,5300,5300,0
|
|
20230828,100400,31823940,5300,5300,5300,5300,0
|
|
20230828,100300,31823940,5300,5300,5300,5300,0
|
|
20230828,100200,31823940,5300,5300,5300,5300,0
|
|
20230828,100100,31823940,5300,5300,5300,5300,0
|
|
20230828,100000,31823940,5300,5300,5300,5300,0
|
|
20230828,095900,31823940,5300,5300,5300,5300,0
|
|
20230828,095800,31823940,5300,5300,5300,5300,0
|
|
20230828,095700,31823940,5300,5300,5300,5300,0
|
|
20230828,095600,31823940,5300,5300,5300,5300,0
|
|
20230828,095500,31823940,5300,5300,5300,5300,0
|
|
20230828,095400,31823940,5300,5300,5300,5300,0
|
|
20230828,095300,31823940,5300,5300,5300,5300,20
|
|
20230828,095200,31717940,5300,5290,5300,5290,5
|
|
20230828,095100,31691460,5300,5280,5300,5280,30
|
|
20230828,095000,31532730,5280,5280,5280,5280,46
|
|
20230828,094900,31289850,5280,5260,5280,5260,2
|
|
20230828,094800,31279310,5280,5280,5280,5280,0
|
|
20230828,094700,31279310,5280,5270,5280,5270,42
|
|
20230828,094600,31057650,5260,5240,5260,5240,389
|
|
20230828,094500,29015490,5230,5230,5230,5230,383
|
|
20230828,094400,27012400,5230,5230,5230,5230,1
|
|
20230828,094300,27007170,5200,5200,5200,5200,0
|
|
20230828,094200,27007170,5200,5200,5200,5200,41
|
|
20230828,094100,26793970,5190,5190,5190,5190,0
|
|
20230828,094000,26793970,5190,5190,5190,5190,0
|
|
20230828,093900,26793970,5190,5190,5190,5190,0
|
|
20230828,093800,26793970,5190,5190,5190,5190,0
|
|
20230828,093700,26793970,5190,5190,5190,5190,0
|
|
20230828,093600,26793970,5190,5190,5190,5190,76
|
|
20230828,093500,26399530,5200,5200,5200,5200,0
|
|
20230828,093400,26399530,5200,5200,5200,5200,0
|
|
20230828,093300,26399530,5200,5200,5200,5200,300
|
|
20230828,093200,24839530,5220,5220,5220,5220,2391
|
|
20230828,093100,12358510,5220,5220,5220,5220,1
|
|
20230828,093000,12353290,5220,5220,5220,5220,8
|
|
20230828,092900,12311530,5230,5230,5230,5230,0
|
|
20230828,092800,12311530,5230,5230,5230,5230,0
|
|
20230828,092700,12311530,5230,5230,5230,5230,0
|
|
20230828,092600,12311530,5230,5230,5230,5230,0
|
|
20230828,092500,12311530,5230,5230,5230,5230,0
|
|
20230828,092400,12311530,5230,5230,5230,5230,0
|
|
20230828,092300,12311530,5230,5230,5230,5230,0
|
|
20230828,092200,12311530,5230,5230,5230,5230,0
|
|
20230828,092100,12311530,5230,5230,5230,5230,0
|
|
20230828,092000,12311530,5230,5230,5230,5230,0
|
|
20230828,091900,12311530,5230,5230,5230,5230,0
|
|
20230828,091800,12311530,5230,5230,5230,5230,100
|
|
20230828,091700,11788530,5230,5210,5230,5210,600
|
|
20230828,091600,8656860,5210,5190,5210,5190,301
|
|
20230828,091500,7094610,5180,5180,5180,5180,38
|
|
20230828,091400,6897770,5190,5190,5190,5190,0
|
|
20230828,091300,6897770,5190,5190,5190,5190,0
|
|
20230828,091200,6897770,5190,5190,5190,5190,0
|
|
20230828,091100,6897770,5190,5190,5190,5190,0
|
|
20230828,091000,6897770,5190,5190,5190,5190,17
|
|
20230828,090900,6809540,5190,5190,5190,5190,1
|
|
20230828,090800,6804350,5190,5190,5190,5190,15
|
|
20230828,090700,6726500,5190,5190,5190,5190,5
|
|
20230828,090600,6700550,5190,5190,5190,5170,11
|
|
20230828,090500,6643480,5180,5180,5180,5170,49
|
|
20230828,090400,6389990,5200,5200,5200,5170,20
|
|
20230828,090300,6286440,5210,5210,5210,5210,0
|
|
20230828,090200,6286440,5210,5180,5210,5170,101
|
|
20230828,090100,5763740,5180,5180,5180,5180,0
|
|
20230828,090000,5763740,5180,5160,5180,5160,1117
|