666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,200300,280004180,5410,5410,5410,5410,317
|
|
20230829,200200,280004180,5410,5410,5410,5410,0
|
|
20230829,200100,280004180,5410,5410,5410,5410,0
|
|
20230829,200000,280004180,5410,5410,5410,5410,0
|
|
20230829,195900,280004180,5410,5410,5410,5410,0
|
|
20230829,195800,280004180,5410,5410,5410,5410,0
|
|
20230829,195700,280004180,5410,5410,5410,5410,0
|
|
20230829,195600,280004180,5410,5410,5410,5410,0
|
|
20230829,195500,280004180,5410,5410,5410,5410,0
|
|
20230829,195400,280004180,5410,5410,5410,5410,0
|
|
20230829,195300,280004180,5410,5410,5410,5410,0
|
|
20230829,195200,280004180,5410,5410,5410,5410,0
|
|
20230829,195100,280004180,5410,5410,5410,5410,0
|
|
20230829,195000,280004180,5410,5410,5410,5410,0
|
|
20230829,194900,280004180,5410,5410,5410,5410,0
|
|
20230829,194800,280004180,5410,5410,5410,5410,0
|
|
20230829,194700,280004180,5410,5410,5410,5410,0
|
|
20230829,194600,280004180,5410,5410,5410,5410,0
|
|
20230829,194500,280004180,5410,5410,5410,5410,0
|
|
20230829,194400,280004180,5410,5410,5410,5410,0
|
|
20230829,194300,280004180,5410,5410,5410,5410,0
|
|
20230829,194200,280004180,5410,5410,5410,5410,0
|
|
20230829,194100,280004180,5410,5410,5410,5410,0
|
|
20230829,194000,280004180,5410,5410,5410,5410,0
|
|
20230829,193900,280004180,5410,5410,5410,5410,0
|
|
20230829,193800,280004180,5410,5410,5410,5410,0
|
|
20230829,193700,280004180,5410,5410,5410,5410,0
|
|
20230829,193600,280004180,5410,5410,5410,5410,0
|
|
20230829,193500,280004180,5410,5410,5410,5410,0
|
|
20230829,193400,280004180,5410,5410,5410,5410,0
|
|
20230829,193300,280004180,5410,5410,5410,5410,317
|
|
20230829,193200,280004180,5410,5410,5410,5410,0
|
|
20230829,193100,280004180,5410,5410,5410,5410,0
|
|
20230829,193000,280004180,5410,5410,5410,5410,0
|
|
20230829,192900,280004180,5410,5410,5410,5410,0
|
|
20230829,192800,280004180,5410,5410,5410,5410,0
|
|
20230829,192700,280004180,5410,5410,5410,5410,0
|
|
20230829,192600,280004180,5410,5410,5410,5410,0
|
|
20230829,192500,280004180,5410,5410,5410,5410,0
|
|
20230829,192400,280004180,5410,5410,5410,5410,0
|
|
20230829,192300,280004180,5410,5410,5410,5410,0
|
|
20230829,192200,280004180,5410,5410,5410,5410,0
|
|
20230829,192100,280004180,5410,5410,5410,5410,0
|
|
20230829,192000,280004180,5410,5410,5410,5410,0
|
|
20230829,191900,280004180,5410,5410,5410,5410,0
|
|
20230829,191800,280004180,5410,5410,5410,5410,0
|
|
20230829,191700,280004180,5410,5410,5410,5410,0
|
|
20230829,191600,280004180,5410,5410,5410,5410,0
|
|
20230829,191500,280004180,5410,5410,5410,5410,0
|
|
20230829,191400,280004180,5410,5410,5410,5410,0
|
|
20230829,191300,280004180,5410,5410,5410,5410,0
|
|
20230829,191200,280004180,5410,5410,5410,5410,0
|
|
20230829,191100,280004180,5410,5410,5410,5410,0
|
|
20230829,191000,280004180,5410,5410,5410,5410,0
|
|
20230829,190900,280004180,5410,5410,5410,5410,0
|
|
20230829,190800,280004180,5410,5410,5410,5410,0
|
|
20230829,190700,280004180,5410,5410,5410,5410,0
|
|
20230829,190600,280004180,5410,5410,5410,5410,0
|
|
20230829,190500,280004180,5410,5410,5410,5410,0
|
|
20230829,190400,280004180,5410,5410,5410,5410,0
|
|
20230829,190300,280004180,5410,5410,5410,5410,317
|
|
20230829,190200,280004180,5410,5410,5410,5410,0
|
|
20230829,190100,280004180,5410,5410,5410,5410,0
|
|
20230829,190000,280004180,5410,5410,5410,5410,0
|
|
20230829,185900,280004180,5410,5410,5410,5410,0
|
|
20230829,185800,280004180,5410,5410,5410,5410,0
|
|
20230829,185700,280004180,5410,5410,5410,5410,0
|
|
20230829,185600,280004180,5410,5410,5410,5410,0
|
|
20230829,185500,280004180,5410,5410,5410,5410,0
|
|
20230829,185400,280004180,5410,5410,5410,5410,0
|
|
20230829,185300,280004180,5410,5410,5410,5410,0
|
|
20230829,185200,280004180,5410,5410,5410,5410,0
|
|
20230829,185100,280004180,5410,5410,5410,5410,0
|
|
20230829,185000,280004180,5410,5410,5410,5410,0
|
|
20230829,184900,280004180,5410,5410,5410,5410,0
|
|
20230829,184800,280004180,5410,5410,5410,5410,0
|
|
20230829,184700,280004180,5410,5410,5410,5410,0
|
|
20230829,184600,280004180,5410,5410,5410,5410,0
|
|
20230829,184500,280004180,5410,5410,5410,5410,0
|
|
20230829,184400,280004180,5410,5410,5410,5410,0
|
|
20230829,184300,280004180,5410,5410,5410,5410,0
|
|
20230829,184200,280004180,5410,5410,5410,5410,0
|
|
20230829,184100,280004180,5410,5410,5410,5410,0
|
|
20230829,184000,280004180,5410,5410,5410,5410,0
|
|
20230829,183900,280004180,5410,5410,5410,5410,0
|
|
20230829,183800,280004180,5410,5410,5410,5410,0
|
|
20230829,183700,280004180,5410,5410,5410,5410,0
|
|
20230829,183600,280004180,5410,5410,5410,5410,0
|
|
20230829,183500,280004180,5410,5410,5410,5410,0
|
|
20230829,183400,280004180,5410,5410,5410,5410,0
|
|
20230829,183300,280004180,5410,5410,5410,5410,317
|
|
20230829,183200,280004180,5410,5410,5410,5410,0
|
|
20230829,183100,280004180,5410,5410,5410,5410,0
|
|
20230829,183000,280004180,5410,5410,5410,5410,0
|
|
20230829,182900,280004180,5410,5410,5410,5410,0
|
|
20230829,182800,280004180,5410,5410,5410,5410,0
|
|
20230829,182700,280004180,5410,5410,5410,5410,0
|
|
20230829,182600,280004180,5410,5410,5410,5410,0
|
|
20230829,182500,280004180,5410,5410,5410,5410,0
|
|
20230829,182400,280004180,5410,5410,5410,5410,0
|
|
20230829,182300,280004180,5410,5410,5410,5410,0
|
|
20230829,182200,280004180,5410,5410,5410,5410,0
|
|
20230829,182100,280004180,5410,5410,5410,5410,0
|
|
20230829,182000,280004180,5410,5410,5410,5410,0
|
|
20230829,181900,280004180,5410,5410,5410,5410,0
|
|
20230829,181800,280004180,5410,5410,5410,5410,0
|
|
20230829,181700,280004180,5410,5410,5410,5410,0
|
|
20230829,181600,280004180,5410,5410,5410,5410,0
|
|
20230829,181500,280004180,5410,5410,5410,5410,0
|
|
20230829,181400,280004180,5410,5410,5410,5410,0
|
|
20230829,181300,280004180,5410,5410,5410,5410,0
|
|
20230829,181200,280004180,5410,5410,5410,5410,0
|
|
20230829,181100,280004180,5410,5410,5410,5410,0
|
|
20230829,181000,280004180,5410,5410,5410,5410,0
|
|
20230829,180900,280004180,5410,5410,5410,5410,0
|
|
20230829,180800,280004180,5410,5410,5410,5410,0
|
|
20230829,180700,280004180,5410,5410,5410,5410,0
|
|
20230829,180600,280004180,5410,5410,5410,5410,0
|
|
20230829,180500,280004180,5410,5410,5410,5410,0
|
|
20230829,180400,280004180,5410,5410,5410,5410,0
|
|
20230829,180300,280004180,5410,5410,5410,5410,317
|
|
20230829,180200,280004180,5410,5410,5410,5410,0
|
|
20230829,180100,280004180,5410,5410,5410,5410,0
|
|
20230829,180000,280004180,5410,5410,5410,5410,0
|
|
20230829,175900,280004180,5410,5410,5410,5410,0
|
|
20230829,175800,280004180,5410,5410,5410,5410,0
|
|
20230829,175700,280004180,5410,5410,5410,5410,0
|
|
20230829,175600,280004180,5410,5410,5410,5410,0
|
|
20230829,175500,280004180,5410,5410,5410,5410,0
|
|
20230829,175400,280004180,5410,5410,5410,5410,0
|
|
20230829,175300,280004180,5410,5410,5410,5410,0
|
|
20230829,175200,280004180,5410,5410,5410,5410,0
|
|
20230829,175100,280004180,5410,5410,5410,5410,0
|
|
20230829,175000,280004180,5410,5410,5410,5410,0
|
|
20230829,174900,280004180,5410,5410,5410,5410,0
|
|
20230829,174800,280004180,5410,5410,5410,5410,0
|
|
20230829,174700,280004180,5410,5410,5410,5410,0
|
|
20230829,174600,280004180,5410,5410,5410,5410,0
|
|
20230829,174500,280004180,5410,5410,5410,5410,0
|
|
20230829,174400,280004180,5410,5410,5410,5410,0
|
|
20230829,174300,280004180,5410,5410,5410,5410,0
|
|
20230829,174200,280004180,5410,5410,5410,5410,0
|
|
20230829,174100,280004180,5410,5410,5410,5410,0
|
|
20230829,174000,280004180,5410,5410,5410,5410,0
|
|
20230829,173900,280004180,5410,5410,5410,5410,0
|
|
20230829,173800,280004180,5410,5410,5410,5410,0
|
|
20230829,173700,280004180,5410,5410,5410,5410,0
|
|
20230829,173600,280004180,5410,5410,5410,5410,0
|
|
20230829,173500,280004180,5410,5410,5410,5410,0
|
|
20230829,173400,280004180,5410,5410,5410,5410,0
|
|
20230829,173300,280004180,5410,5410,5410,5410,317
|
|
20230829,173200,280004180,5410,5410,5410,5410,0
|
|
20230829,173100,280004180,5410,5410,5410,5410,0
|
|
20230829,173000,280004180,5410,5410,5410,5410,0
|
|
20230829,172900,280004180,5410,5410,5410,5410,0
|
|
20230829,172800,280004180,5410,5410,5410,5410,0
|
|
20230829,172700,280004180,5410,5410,5410,5410,0
|
|
20230829,172600,280004180,5410,5410,5410,5410,0
|
|
20230829,172500,280004180,5410,5410,5410,5410,0
|
|
20230829,172400,280004180,5410,5410,5410,5410,0
|
|
20230829,172300,280004180,5410,5410,5410,5410,0
|
|
20230829,172200,280004180,5410,5410,5410,5410,0
|
|
20230829,172100,280004180,5410,5410,5410,5410,0
|
|
20230829,172000,280004180,5410,5410,5410,5410,0
|
|
20230829,171900,280004180,5410,5410,5410,5410,0
|
|
20230829,171800,280004180,5410,5410,5410,5410,0
|
|
20230829,171700,280004180,5410,5410,5410,5410,0
|
|
20230829,171600,280004180,5410,5410,5410,5410,0
|
|
20230829,171500,280004180,5410,5410,5410,5410,0
|
|
20230829,171400,280004180,5410,5410,5410,5410,0
|
|
20230829,171300,280004180,5410,5410,5410,5410,0
|
|
20230829,171200,280004180,5410,5410,5410,5410,0
|
|
20230829,171100,280004180,5410,5410,5410,5410,0
|
|
20230829,171000,280004180,5410,5410,5410,5410,0
|
|
20230829,170900,280004180,5410,5410,5410,5410,0
|
|
20230829,170800,280004180,5410,5410,5410,5410,0
|
|
20230829,170700,280004180,5410,5410,5410,5410,0
|
|
20230829,170600,280004180,5410,5410,5410,5410,0
|
|
20230829,170500,280004180,5410,5410,5410,5410,0
|
|
20230829,170400,280004180,5410,5410,5410,5410,0
|
|
20230829,170300,280004180,5410,5410,5410,5410,317
|
|
20230829,170200,280004180,5410,5410,5410,5410,0
|
|
20230829,170100,280004180,5410,5410,5410,5410,0
|
|
20230829,170000,280004180,5410,5410,5410,5410,0
|
|
20230829,165900,280004180,5410,5410,5410,5410,0
|
|
20230829,165800,280004180,5410,5410,5410,5410,0
|
|
20230829,165700,280004180,5410,5410,5410,5410,0
|
|
20230829,165600,280004180,5410,5410,5410,5410,0
|
|
20230829,165500,280004180,5410,5410,5410,5410,0
|
|
20230829,165400,280004180,5410,5410,5410,5410,0
|
|
20230829,165300,280004180,5410,5410,5410,5410,0
|
|
20230829,165200,280004180,5410,5410,5410,5410,0
|
|
20230829,165100,280004180,5410,5410,5410,5410,0
|
|
20230829,165000,280004180,5410,5410,5410,5410,0
|
|
20230829,164900,280004180,5410,5410,5410,5410,0
|
|
20230829,164800,280004180,5410,5410,5410,5410,0
|
|
20230829,164700,280004180,5410,5410,5410,5410,0
|
|
20230829,164600,280004180,5410,5410,5410,5410,0
|
|
20230829,164500,280004180,5410,5410,5410,5410,0
|
|
20230829,164400,280004180,5410,5410,5410,5410,0
|
|
20230829,164300,280004180,5410,5410,5410,5410,0
|
|
20230829,164200,280004180,5410,5410,5410,5410,0
|
|
20230829,164100,280004180,5410,5410,5410,5410,0
|
|
20230829,164000,280004180,5410,5410,5410,5410,0
|
|
20230829,163900,280004180,5410,5410,5410,5410,0
|
|
20230829,163800,280004180,5410,5410,5410,5410,0
|
|
20230829,163700,280004180,5410,5410,5410,5410,0
|
|
20230829,163600,280004180,5410,5410,5410,5410,0
|
|
20230829,163500,280004180,5410,5410,5410,5410,0
|
|
20230829,163400,280004180,5410,5410,5410,5410,0
|
|
20230829,163300,280004180,5410,5410,5410,5410,317
|
|
20230829,163200,280004180,5410,5410,5410,5410,0
|
|
20230829,163100,280004180,5410,5410,5410,5410,0
|
|
20230829,163000,280004180,5410,5410,5410,5410,0
|
|
20230829,162900,280004180,5410,5410,5410,5410,0
|
|
20230829,162800,280004180,5410,5410,5410,5410,0
|
|
20230829,162700,280004180,5410,5410,5410,5410,0
|
|
20230829,162600,280004180,5410,5410,5410,5410,0
|
|
20230829,162500,280004180,5410,5410,5410,5410,0
|
|
20230829,162400,280004180,5410,5410,5410,5410,0
|
|
20230829,162300,280004180,5410,5410,5410,5410,0
|
|
20230829,162200,280004180,5410,5410,5410,5410,0
|
|
20230829,162100,280004180,5410,5410,5410,5410,0
|
|
20230829,162000,280004180,5410,5410,5410,5410,0
|
|
20230829,161900,280004180,5410,5410,5410,5410,0
|
|
20230829,161800,280004180,5410,5410,5410,5410,0
|
|
20230829,161700,280004180,5410,5410,5410,5410,0
|
|
20230829,161600,280004180,5410,5410,5410,5410,0
|
|
20230829,161500,280004180,5410,5410,5410,5410,0
|
|
20230829,161400,280004180,5410,5410,5410,5410,0
|
|
20230829,161300,280004180,5410,5410,5410,5410,0
|
|
20230829,161200,280004180,5410,5410,5410,5410,0
|
|
20230829,161100,280004180,5410,5410,5410,5410,0
|
|
20230829,161000,280004180,5410,5410,5410,5410,0
|
|
20230829,160900,280004180,5410,5410,5410,5410,0
|
|
20230829,160800,280004180,5410,5410,5410,5410,0
|
|
20230829,160700,280004180,5410,5410,5410,5410,0
|
|
20230829,160600,280004180,5410,5410,5410,5410,0
|
|
20230829,160500,280004180,5410,5410,5410,5410,0
|
|
20230829,160400,280004180,5410,5410,5410,5410,0
|
|
20230829,160300,280004180,5410,5410,5410,5410,317
|
|
20230829,160200,280004180,5410,5410,5410,5410,0
|
|
20230829,160100,280004180,5410,5410,5410,5410,0
|
|
20230829,160000,280004180,5410,5410,5410,5410,0
|
|
20230829,155900,280004180,5410,5410,5410,5410,0
|
|
20230829,155800,280004180,5410,5410,5410,5410,0
|
|
20230829,155700,280004180,5410,5410,5410,5410,0
|
|
20230829,155600,280004180,5410,5410,5410,5410,0
|
|
20230829,155500,280004180,5410,5410,5410,5410,0
|
|
20230829,155400,280004180,5410,5410,5410,5410,0
|
|
20230829,155300,280004180,5410,5410,5410,5410,0
|
|
20230829,155200,280004180,5410,5410,5410,5410,0
|
|
20230829,155100,280004180,5410,5410,5410,5410,0
|
|
20230829,155000,280004180,5410,5410,5410,5410,0
|
|
20230829,154900,280004180,5410,5410,5410,5410,0
|
|
20230829,154800,280004180,5410,5410,5410,5410,0
|
|
20230829,154700,280004180,5410,5410,5410,5410,0
|
|
20230829,154600,280004180,5410,5410,5410,5410,0
|
|
20230829,154500,280004180,5410,5410,5410,5410,0
|
|
20230829,154400,280004180,5410,5410,5410,5410,0
|
|
20230829,154300,280004180,5410,5410,5410,5410,0
|
|
20230829,154200,280004180,5410,5410,5410,5410,0
|
|
20230829,154100,280004180,5410,5410,5410,5410,0
|
|
20230829,154000,280004180,5410,5410,5410,5410,0
|
|
20230829,153900,280004180,5410,5410,5410,5410,0
|
|
20230829,153800,280004180,5410,5410,5410,5410,0
|
|
20230829,153700,280004180,5410,5410,5410,5410,0
|
|
20230829,153600,280004180,5410,5410,5410,5410,0
|
|
20230829,153500,280004180,5410,5410,5410,5410,0
|
|
20230829,153400,280004180,5410,5410,5410,5410,0
|
|
20230829,153300,280004180,5410,5410,5410,5410,317
|
|
20230829,153200,280004180,5410,5410,5410,5410,0
|
|
20230829,153100,280004180,5410,5410,5410,5410,0
|
|
20230829,153000,280004180,5410,5410,5410,5410,317
|
|
20230829,152900,278289210,5420,5420,5420,5420,0
|
|
20230829,152800,278289210,5420,5420,5420,5420,0
|
|
20230829,152700,278289210,5420,5420,5420,5420,0
|
|
20230829,152600,278289210,5420,5420,5420,5420,0
|
|
20230829,152500,278289210,5420,5420,5420,5420,0
|
|
20230829,152400,278289210,5420,5420,5420,5420,0
|
|
20230829,152300,278289210,5420,5420,5420,5420,0
|
|
20230829,152200,278289210,5420,5420,5420,5420,0
|
|
20230829,152100,278289210,5420,5420,5420,5420,0
|
|
20230829,152000,278289210,5420,5420,5420,5420,0
|
|
20230829,151900,278289210,5420,5410,5420,5410,2296
|
|
20230829,151800,265844970,5410,5410,5410,5410,8
|
|
20230829,151700,265801690,5420,5400,5420,5400,314
|
|
20230829,151600,264101010,5420,5420,5420,5420,0
|
|
20230829,151500,264101010,5420,5420,5420,5420,0
|
|
20230829,151400,264101010,5420,5420,5420,5420,65
|
|
20230829,151300,263748710,5420,5420,5420,5420,0
|
|
20230829,151200,263748710,5420,5420,5420,5420,1
|
|
20230829,151100,263743290,5410,5410,5410,5410,3
|
|
20230829,151000,263727060,5400,5430,5430,5400,1810
|
|
20230829,150900,253916760,5450,5450,5450,5450,0
|
|
20230829,150800,253916760,5450,5450,5450,5450,0
|
|
20230829,150700,253916760,5450,5450,5450,5450,0
|
|
20230829,150600,253916760,5450,5440,5450,5440,25
|
|
20230829,150500,253780750,5420,5420,5420,5420,0
|
|
20230829,150400,253780750,5420,5420,5420,5420,0
|
|
20230829,150300,253780750,5420,5420,5420,5420,680
|
|
20230829,150200,250095150,5450,5450,5450,5450,0
|
|
20230829,150100,250095150,5450,5450,5450,5450,1
|
|
20230829,150000,250089700,5420,5420,5420,5420,0
|
|
20230829,145900,250089700,5420,5420,5420,5420,0
|
|
20230829,145800,250089700,5420,5430,5430,5420,2
|
|
20230829,145700,250078850,5450,5450,5450,5450,0
|
|
20230829,145600,250078850,5450,5450,5450,5450,0
|
|
20230829,145500,250078850,5450,5450,5450,5450,10
|
|
20230829,145400,250024350,5450,5450,5450,5450,0
|
|
20230829,145300,250024350,5450,5450,5450,5450,0
|
|
20230829,145200,250024350,5450,5450,5450,5450,0
|
|
20230829,145100,250024350,5450,5450,5450,5450,0
|
|
20230829,145000,250024350,5450,5430,5450,5420,193
|
|
20230829,144900,248978060,5450,5450,5450,5450,1
|
|
20230829,144800,248972610,5430,5430,5430,5430,1
|
|
20230829,144700,248967180,5460,5460,5460,5460,0
|
|
20230829,144600,248967180,5460,5460,5460,5460,0
|
|
20230829,144500,248967180,5460,5460,5460,5460,0
|
|
20230829,144400,248967180,5460,5460,5460,5460,0
|
|
20230829,144300,248967180,5460,5460,5460,5460,0
|
|
20230829,144200,248967180,5460,5460,5460,5460,0
|
|
20230829,144100,248967180,5460,5460,5460,5460,0
|
|
20230829,144000,248967180,5460,5460,5460,5460,0
|
|
20230829,143900,248967180,5460,5460,5460,5460,0
|
|
20230829,143800,248967180,5460,5460,5460,5460,1
|
|
20230829,143700,248961720,5460,5460,5460,5460,0
|
|
20230829,143600,248961720,5460,5460,5460,5460,0
|
|
20230829,143500,248961720,5460,5460,5460,5460,6
|
|
20230829,143400,248928960,5460,5460,5460,5460,0
|
|
20230829,143300,248928960,5460,5460,5460,5460,0
|
|
20230829,143200,248928960,5460,5460,5460,5460,0
|
|
20230829,143100,248928960,5460,5460,5460,5460,1
|
|
20230829,143000,248923500,5420,5420,5420,5420,0
|
|
20230829,142900,248923500,5420,5420,5420,5420,3
|
|
20230829,142800,248907240,5420,5420,5420,5420,0
|
|
20230829,142700,248907240,5420,5420,5420,5420,103
|
|
20230829,142600,248348980,5420,5420,5420,5420,0
|
|
20230829,142500,248348980,5420,5420,5420,5420,0
|
|
20230829,142400,248348980,5420,5420,5420,5420,10
|
|
20230829,142300,248294780,5400,5400,5400,5400,30
|
|
20230829,142200,248132780,5390,5390,5390,5390,0
|
|
20230829,142100,248132780,5390,5390,5390,5390,100
|
|
20230829,142000,247593780,5380,5380,5380,5380,0
|
|
20230829,141900,247593780,5380,5420,5420,5380,2000
|
|
20230829,141800,236800440,5420,5430,5430,5420,500
|
|
20230829,141700,234090140,5420,5420,5420,5420,0
|
|
20230829,141600,234090140,5420,5420,5420,5420,0
|
|
20230829,141500,234090140,5420,5450,5450,5420,400
|
|
20230829,141400,231919870,5460,5460,5460,5460,0
|
|
20230829,141300,231919870,5460,5460,5460,5460,0
|
|
20230829,141200,231919870,5460,5460,5460,5460,0
|
|
20230829,141100,231919870,5460,5460,5460,5460,0
|
|
20230829,141000,231919870,5460,5460,5460,5460,0
|
|
20230829,140900,231919870,5460,5460,5460,5460,0
|
|
20230829,140800,231919870,5460,5460,5460,5460,0
|
|
20230829,140700,231919870,5460,5460,5460,5460,0
|
|
20230829,140600,231919870,5460,5460,5460,5460,0
|
|
20230829,140500,231919870,5460,5460,5460,5460,0
|
|
20230829,140400,231919870,5460,5460,5460,5460,0
|
|
20230829,140300,231919870,5460,5460,5460,5460,29
|
|
20230829,140200,231761530,5460,5460,5460,5460,4
|
|
20230829,140100,231739690,5460,5430,5460,5430,31
|
|
20230829,140000,231571330,5420,5450,5450,5420,500
|
|
20230829,135900,228856500,5470,5470,5470,5470,0
|
|
20230829,135800,228856500,5470,5470,5470,5470,0
|
|
20230829,135700,228856500,5470,5470,5470,5470,0
|
|
20230829,135600,228856500,5470,5470,5470,5470,1
|
|
20230829,135500,228851030,5480,5480,5480,5480,0
|
|
20230829,135400,228851030,5480,5480,5480,5480,0
|
|
20230829,135300,228851030,5480,5480,5480,5480,1
|
|
20230829,135200,228845550,5440,5450,5450,5440,34
|
|
20230829,135100,228660490,5480,5480,5480,5480,0
|
|
20230829,135000,228660490,5480,5480,5480,5480,0
|
|
20230829,134900,228660490,5480,5470,5480,5470,3
|
|
20230829,134800,228644070,5470,5470,5470,5470,2
|
|
20230829,134700,228633130,5470,5470,5470,5470,1
|
|
20230829,134600,228627660,5470,5470,5470,5470,36
|
|
20230829,134500,228430740,5480,5480,5480,5480,0
|
|
20230829,134400,228430740,5480,5480,5480,5480,0
|
|
20230829,134300,228430740,5480,5480,5480,5480,0
|
|
20230829,134200,228430740,5480,5480,5480,5480,0
|
|
20230829,134100,228430740,5480,5470,5480,5470,20
|
|
20230829,134000,228321320,5470,5470,5470,5470,9
|
|
20230829,133900,228272090,5480,5480,5480,5480,0
|
|
20230829,133800,228272090,5480,5450,5480,5450,500
|
|
20230829,133700,225543100,5430,5430,5430,5430,199
|
|
20230829,133600,224462530,5430,5430,5430,5430,0
|
|
20230829,133500,224462530,5430,5440,5440,5430,557
|
|
20230829,133400,221434960,5450,5450,5450,5450,0
|
|
20230829,133300,221434960,5450,5450,5450,5450,155
|
|
20230829,133200,220590210,5450,5450,5450,5450,0
|
|
20230829,133100,220590210,5450,5450,5450,5450,0
|
|
20230829,133000,220590210,5450,5450,5450,5450,0
|
|
20230829,132900,220590210,5450,5450,5450,5450,0
|
|
20230829,132800,220590210,5450,5450,5450,5450,0
|
|
20230829,132700,220590210,5450,5450,5450,5450,0
|
|
20230829,132600,220590210,5450,5450,5450,5450,0
|
|
20230829,132500,220590210,5450,5450,5450,5450,0
|
|
20230829,132400,220590210,5450,5450,5450,5450,1
|
|
20230829,132300,220584760,5450,5450,5450,5450,1
|
|
20230829,132200,220579310,5430,5430,5430,5430,0
|
|
20230829,132100,220579310,5430,5430,5430,5430,0
|
|
20230829,132000,220579310,5430,5430,5430,5430,0
|
|
20230829,131900,220579310,5430,5430,5430,5430,1
|
|
20230829,131800,220573880,5470,5470,5470,5470,0
|
|
20230829,131700,220573880,5470,5470,5470,5470,0
|
|
20230829,131600,220573880,5470,5470,5470,5470,0
|
|
20230829,131500,220573880,5470,5470,5470,5470,0
|
|
20230829,131400,220573880,5470,5460,5470,5450,70
|
|
20230829,131300,220191600,5430,5430,5430,5430,0
|
|
20230829,131200,220191600,5430,5430,5430,5430,0
|
|
20230829,131100,220191600,5430,5430,5430,5430,0
|
|
20230829,131000,220191600,5430,5430,5430,5430,0
|
|
20230829,130900,220191600,5430,5430,5430,5430,0
|
|
20230829,130800,220191600,5430,5430,5430,5430,0
|
|
20230829,130700,220191600,5430,5440,5440,5430,200
|
|
20230829,130600,219105490,5470,5470,5470,5470,0
|
|
20230829,130500,219105490,5470,5470,5470,5470,0
|
|
20230829,130400,219105490,5470,5470,5470,5470,0
|
|
20230829,130300,219105490,5470,5470,5470,5470,1
|
|
20230829,130200,219100020,5430,5430,5430,5430,0
|
|
20230829,130100,219100020,5430,5430,5430,5430,0
|
|
20230829,130000,219100020,5430,5430,5430,5430,0
|
|
20230829,125900,219100020,5430,5430,5430,5430,0
|
|
20230829,125800,219100020,5430,5430,5430,5430,0
|
|
20230829,125700,219100020,5430,5430,5430,5430,0
|
|
20230829,125600,219100020,5430,5430,5430,5430,2
|
|
20230829,125500,219089160,5480,5480,5480,5480,0
|
|
20230829,125400,219089160,5480,5480,5480,5480,0
|
|
20230829,125300,219089160,5480,5480,5480,5480,1
|
|
20230829,125200,219083680,5440,5440,5440,5440,0
|
|
20230829,125100,219083680,5440,5440,5440,5440,0
|
|
20230829,125000,219083680,5440,5440,5440,5440,0
|
|
20230829,124900,219083680,5440,5440,5440,5440,0
|
|
20230829,124800,219083680,5440,5440,5440,5440,0
|
|
20230829,124700,219083680,5440,5440,5440,5440,0
|
|
20230829,124600,219083680,5440,5440,5440,5440,0
|
|
20230829,124500,219083680,5440,5440,5440,5440,0
|
|
20230829,124400,219083680,5440,5440,5440,5440,0
|
|
20230829,124300,219083680,5440,5440,5440,5440,0
|
|
20230829,124200,219083680,5440,5440,5440,5440,0
|
|
20230829,124100,219083680,5440,5440,5440,5440,0
|
|
20230829,124000,219083680,5440,5440,5440,5440,25
|
|
20230829,123900,218947680,5440,5440,5440,5440,8
|
|
20230829,123800,218904160,5440,5440,5440,5440,0
|
|
20230829,123700,218904160,5440,5440,5440,5440,1
|
|
20230829,123600,218898720,5440,5440,5440,5440,0
|
|
20230829,123500,218898720,5440,5440,5440,5440,0
|
|
20230829,123400,218898720,5440,5440,5440,5440,0
|
|
20230829,123300,218898720,5440,5440,5440,5440,0
|
|
20230829,123200,218898720,5440,5440,5440,5440,0
|
|
20230829,123100,218898720,5440,5440,5440,5440,41
|
|
20230829,123000,218675680,5440,5440,5440,5440,0
|
|
20230829,122900,218675680,5440,5440,5440,5440,0
|
|
20230829,122800,218675680,5440,5440,5440,5440,0
|
|
20230829,122700,218675680,5440,5440,5440,5440,0
|
|
20230829,122600,218675680,5440,5440,5440,5440,4
|
|
20230829,122500,218653920,5440,5440,5440,5440,0
|
|
20230829,122400,218653920,5440,5440,5440,5440,0
|
|
20230829,122300,218653920,5440,5440,5440,5440,0
|
|
20230829,122200,218653920,5440,5440,5440,5440,0
|
|
20230829,122100,218653920,5440,5440,5440,5440,0
|
|
20230829,122000,218653920,5440,5440,5440,5440,0
|
|
20230829,121900,218653920,5440,5440,5440,5440,7
|
|
20230829,121800,218615840,5440,5440,5440,5440,0
|
|
20230829,121700,218615840,5440,5440,5440,5440,0
|
|
20230829,121600,218615840,5440,5440,5440,5440,503
|
|
20230829,121500,215879520,5440,5440,5440,5440,0
|
|
20230829,121400,215879520,5440,5440,5440,5440,30
|
|
20230829,121300,215716320,5450,5450,5450,5450,0
|
|
20230829,121200,215716320,5450,5450,5450,5450,39
|
|
20230829,121100,215503770,5440,5440,5440,5440,0
|
|
20230829,121000,215503770,5440,5440,5440,5440,0
|
|
20230829,120900,215503770,5440,5440,5440,5440,0
|
|
20230829,120800,215503770,5440,5440,5440,5440,0
|
|
20230829,120700,215503770,5440,5440,5440,5440,0
|
|
20230829,120600,215503770,5440,5440,5440,5440,0
|
|
20230829,120500,215503770,5440,5440,5440,5440,0
|
|
20230829,120400,215503770,5440,5440,5440,5440,0
|
|
20230829,120300,215503770,5440,5440,5440,5440,0
|
|
20230829,120200,215503770,5440,5440,5440,5440,0
|
|
20230829,120100,215503770,5440,5440,5440,5440,0
|
|
20230829,120000,215503770,5440,5440,5440,5440,2
|
|
20230829,115900,215492890,5440,5440,5440,5440,0
|
|
20230829,115800,215492890,5440,5440,5440,5440,0
|
|
20230829,115700,215492890,5440,5440,5440,5440,0
|
|
20230829,115600,215492890,5440,5440,5440,5440,0
|
|
20230829,115500,215492890,5440,5440,5440,5440,0
|
|
20230829,115400,215492890,5440,5440,5440,5440,0
|
|
20230829,115300,215492890,5440,5440,5440,5440,0
|
|
20230829,115200,215492890,5440,5460,5460,5440,477
|
|
20230829,115100,212891750,5460,5460,5460,5460,0
|
|
20230829,115000,212891750,5460,5460,5460,5460,0
|
|
20230829,114900,212891750,5460,5460,5460,5460,0
|
|
20230829,114800,212891750,5460,5460,5460,5460,0
|
|
20230829,114700,212891750,5460,5460,5460,5460,0
|
|
20230829,114600,212891750,5460,5460,5460,5460,0
|
|
20230829,114500,212891750,5460,5460,5460,5460,0
|
|
20230829,114400,212891750,5460,5460,5460,5460,0
|
|
20230829,114300,212891750,5460,5460,5460,5460,0
|
|
20230829,114200,212891750,5460,5460,5460,5460,0
|
|
20230829,114100,212891750,5460,5460,5460,5460,0
|
|
20230829,114000,212891750,5460,5460,5460,5460,0
|
|
20230829,113900,212891750,5460,5460,5460,5460,32
|
|
20230829,113800,212717030,5470,5470,5470,5470,0
|
|
20230829,113700,212717030,5470,5470,5470,5470,0
|
|
20230829,113600,212717030,5470,5470,5470,5470,0
|
|
20230829,113500,212717030,5470,5480,5480,5470,384
|
|
20230829,113400,210615490,5510,5510,5510,5510,0
|
|
20230829,113300,210615490,5510,5510,5510,5510,0
|
|
20230829,113200,210615490,5510,5510,5510,5510,0
|
|
20230829,113100,210615490,5510,5510,5510,5510,1
|
|
20230829,113000,210609980,5510,5510,5510,5510,1
|
|
20230829,112900,210604470,5470,5470,5470,5470,0
|
|
20230829,112800,210604470,5470,5470,5470,5470,0
|
|
20230829,112700,210604470,5470,5470,5470,5470,0
|
|
20230829,112600,210604470,5470,5490,5490,5470,277
|
|
20230829,112500,209089180,5480,5480,5480,5480,0
|
|
20230829,112400,209089180,5480,5480,5480,5480,0
|
|
20230829,112300,209089180,5480,5480,5480,5480,0
|
|
20230829,112200,209089180,5480,5480,5480,5480,0
|
|
20230829,112100,209089180,5480,5480,5480,5480,0
|
|
20230829,112000,209089180,5480,5480,5480,5480,158
|
|
20230829,111900,208223340,5480,5480,5480,5480,0
|
|
20230829,111800,208223340,5480,5480,5480,5480,0
|
|
20230829,111700,208223340,5480,5480,5480,5480,0
|
|
20230829,111600,208223340,5480,5480,5480,5480,0
|
|
20230829,111500,208223340,5480,5480,5480,5480,0
|
|
20230829,111400,208223340,5480,5480,5480,5480,0
|
|
20230829,111300,208223340,5480,5480,5480,5480,0
|
|
20230829,111200,208223340,5480,5480,5480,5480,0
|
|
20230829,111100,208223340,5480,5480,5480,5480,4
|
|
20230829,111000,208201420,5480,5480,5480,5480,0
|
|
20230829,110900,208201420,5480,5480,5480,5480,0
|
|
20230829,110800,208201420,5480,5480,5480,5480,1
|
|
20230829,110700,208195940,5470,5470,5470,5470,0
|
|
20230829,110600,208195940,5470,5470,5470,5470,0
|
|
20230829,110500,208195940,5470,5470,5470,5470,100
|
|
20230829,110400,207648940,5480,5480,5480,5480,0
|
|
20230829,110300,207648940,5480,5480,5480,5480,0
|
|
20230829,110200,207648940,5480,5480,5480,5480,0
|
|
20230829,110100,207648940,5480,5480,5480,5480,10
|
|
20230829,110000,207594140,5480,5480,5480,5480,0
|
|
20230829,105900,207594140,5480,5480,5480,5480,0
|
|
20230829,105800,207594140,5480,5480,5480,5480,5
|
|
20230829,105700,207566740,5480,5480,5480,5480,0
|
|
20230829,105600,207566740,5480,5480,5480,5480,0
|
|
20230829,105500,207566740,5480,5480,5480,5480,121
|
|
20230829,105400,206903660,5490,5490,5490,5490,0
|
|
20230829,105300,206903660,5490,5490,5490,5490,0
|
|
20230829,105200,206903660,5490,5490,5490,5490,0
|
|
20230829,105100,206903660,5490,5490,5490,5490,2
|
|
20230829,105000,206892680,5490,5490,5490,5490,0
|
|
20230829,104900,206892680,5490,5490,5490,5490,0
|
|
20230829,104800,206892680,5490,5490,5490,5490,0
|
|
20230829,104700,206892680,5490,5490,5490,5490,0
|
|
20230829,104600,206892680,5490,5490,5490,5490,0
|
|
20230829,104500,206892680,5490,5490,5490,5490,0
|
|
20230829,104400,206892680,5490,5490,5490,5490,0
|
|
20230829,104300,206892680,5490,5490,5490,5490,0
|
|
20230829,104200,206892680,5490,5490,5490,5490,0
|
|
20230829,104100,206892680,5490,5490,5490,5490,0
|
|
20230829,104000,206892680,5490,5490,5490,5490,0
|
|
20230829,103900,206892680,5490,5490,5490,5490,0
|
|
20230829,103800,206892680,5490,5490,5490,5490,0
|
|
20230829,103700,206892680,5490,5490,5490,5490,0
|
|
20230829,103600,206892680,5490,5490,5490,5490,0
|
|
20230829,103500,206892680,5490,5490,5490,5490,0
|
|
20230829,103400,206892680,5490,5490,5490,5490,1
|
|
20230829,103300,206887190,5490,5490,5490,5490,9
|
|
20230829,103200,206837780,5480,5480,5480,5480,0
|
|
20230829,103100,206837780,5480,5480,5480,5480,0
|
|
20230829,103000,206837780,5480,5480,5480,5480,0
|
|
20230829,102900,206837780,5480,5480,5480,5480,0
|
|
20230829,102800,206837780,5480,5480,5480,5480,0
|
|
20230829,102700,206837780,5480,5480,5480,5480,106
|
|
20230829,102600,206256900,5480,5480,5480,5480,250
|
|
20230829,102500,204886900,5490,5490,5490,5490,0
|
|
20230829,102400,204886900,5490,5490,5490,5490,391
|
|
20230829,102300,202740310,5490,5490,5490,5490,53
|
|
20230829,102200,202449340,5500,5500,5500,5500,0
|
|
20230829,102100,202449340,5500,5510,5510,5500,336
|
|
20230829,102000,200601320,5520,5520,5520,5520,0
|
|
20230829,101900,200601320,5520,5520,5520,5520,0
|
|
20230829,101800,200601320,5520,5520,5520,5520,1
|
|
20230829,101700,200595800,5530,5530,5530,5530,0
|
|
20230829,101600,200595800,5530,5530,5530,5530,0
|
|
20230829,101500,200595800,5530,5530,5530,5530,0
|
|
20230829,101400,200595800,5530,5530,5530,5530,0
|
|
20230829,101300,200595800,5530,5510,5530,5510,101
|
|
20230829,101200,200039270,5510,5520,5520,5510,258
|
|
20230829,101100,198615690,5520,5520,5520,5520,0
|
|
20230829,101000,198615690,5520,5520,5520,5520,14
|
|
20230829,100900,198538410,5520,5520,5520,5520,35
|
|
20230829,100800,198345210,5540,5540,5540,5540,0
|
|
20230829,100700,198345210,5540,5540,5540,5540,325
|
|
20230829,100600,196544710,5540,5540,5540,5540,0
|
|
20230829,100500,196544710,5540,5540,5540,5540,0
|
|
20230829,100400,196544710,5540,5540,5540,5540,0
|
|
20230829,100300,196544710,5540,5540,5540,5540,0
|
|
20230829,100200,196544710,5540,5540,5540,5540,0
|
|
20230829,100100,196544710,5540,5540,5540,5540,0
|
|
20230829,100000,196544710,5540,5540,5540,5540,0
|
|
20230829,095900,196544710,5540,5540,5540,5540,0
|
|
20230829,095800,196544710,5540,5540,5540,5540,0
|
|
20230829,095700,196544710,5540,5540,5540,5540,0
|
|
20230829,095600,196544710,5540,5540,5540,5540,0
|
|
20230829,095500,196544710,5540,5540,5540,5540,0
|
|
20230829,095400,196544710,5540,5530,5540,5530,301
|
|
20230829,095300,194878640,5530,5530,5530,5530,2
|
|
20230829,095200,194867580,5510,5510,5510,5510,9
|
|
20230829,095100,194817990,5530,5530,5530,5530,0
|
|
20230829,095000,194817990,5530,5530,5530,5510,114
|
|
20230829,094900,194189770,5510,5530,5530,5510,250
|
|
20230829,094800,192808270,5530,5530,5530,5530,0
|
|
20230829,094700,192808270,5530,5530,5530,5510,614
|
|
20230829,094600,189421980,5520,5520,5520,5520,8
|
|
20230829,094500,189377820,5520,5520,5520,5520,2
|
|
20230829,094400,189366780,5500,5530,5530,5500,5018
|
|
20230829,094300,161729430,5540,5540,5540,5540,0
|
|
20230829,094200,161729430,5540,5530,5540,5530,100
|
|
20230829,094100,161176420,5530,5550,5550,5510,1101
|
|
20230829,094000,155102820,5560,5590,5590,5560,978
|
|
20230829,093900,149663460,5580,5590,5590,5580,55
|
|
20230829,093800,149356020,5580,5580,5580,5580,131
|
|
20230829,093700,148625040,5560,5560,5560,5560,0
|
|
20230829,093600,148625040,5560,5560,5560,5560,0
|
|
20230829,093500,148625040,5560,5570,5570,5560,108
|
|
20230829,093400,148024060,5560,5560,5560,5560,300
|
|
20230829,093300,146356060,5560,5560,5560,5560,0
|
|
20230829,093200,146356060,5560,5550,5560,5550,224
|
|
20230829,093100,145111620,5520,5530,5530,5520,166
|
|
20230829,093000,144195040,5510,5510,5510,5510,0
|
|
20230829,092900,144195040,5510,5560,5560,5510,335
|
|
20230829,092800,142342500,5560,5540,5560,5540,110
|
|
20230829,092700,141731100,5540,5540,5540,5540,41
|
|
20230829,092600,141503960,5550,5560,5560,5550,175
|
|
20230829,092500,140532680,5560,5560,5560,5560,10
|
|
20230829,092400,140477080,5570,5580,5580,5570,823
|
|
20230829,092300,135884860,5580,5590,5590,5580,2500
|
|
20230829,092200,121931460,5600,5600,5600,5600,0
|
|
20230829,092100,121931460,5600,5590,5600,5590,100
|
|
20230829,092000,121371960,5600,5600,5600,5600,103
|
|
20230829,091900,120795160,5600,5600,5600,5600,17
|
|
20230829,091800,120699960,5600,5590,5600,5590,46
|
|
20230829,091700,120442760,5600,5590,5600,5590,15
|
|
20230829,091600,120358890,5590,5590,5590,5590,176
|
|
20230829,091500,119375050,5600,5570,5600,5560,92
|
|
20230829,091400,118861930,5560,5600,5600,5560,7
|
|
20230829,091300,118822970,5600,5600,5600,5600,207
|
|
20230829,091200,117663770,5550,5570,5600,5550,2656
|
|
20230829,091100,102887990,5580,5610,5640,5580,5409
|
|
20230829,091000,72646960,5610,5620,5620,5590,1410
|
|
20230829,090900,64753460,5590,5640,5640,5590,1763
|
|
20230829,090800,54821740,5640,5640,5640,5590,350
|
|
20230829,090700,52850110,5650,5620,5650,5620,373
|
|
20230829,090600,50745290,5640,5590,5650,5580,3129
|
|
20230829,090500,33157810,5580,5520,5580,5520,3877
|
|
20230829,090400,11608410,5520,5500,5520,5500,726
|
|
20230829,090300,7606390,5490,5490,5490,5490,15
|
|
20230829,090200,7524040,5480,5480,5480,5480,81
|
|
20230829,090100,7080160,5480,5480,5480,5480,0
|
|
20230829,090000,7080160,5480,5480,5480,5480,1292
|