639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,193600,512974220,5190,5190,5190,5190,1170
|
|
20230829,193500,512974220,5190,5190,5190,5190,0
|
|
20230829,193400,512974220,5190,5190,5190,5190,0
|
|
20230829,193300,512974220,5190,5190,5190,5190,0
|
|
20230829,193200,512974220,5190,5190,5190,5190,0
|
|
20230829,193100,512974220,5190,5190,5190,5190,0
|
|
20230829,193000,512974220,5190,5190,5190,5190,0
|
|
20230829,192900,512974220,5190,5190,5190,5190,0
|
|
20230829,192800,512974220,5190,5190,5190,5190,0
|
|
20230829,192700,512974220,5190,5190,5190,5190,0
|
|
20230829,192600,512974220,5190,5190,5190,5190,0
|
|
20230829,192500,512974220,5190,5190,5190,5190,0
|
|
20230829,192400,512974220,5190,5190,5190,5190,0
|
|
20230829,192300,512974220,5190,5190,5190,5190,0
|
|
20230829,192200,512974220,5190,5190,5190,5190,0
|
|
20230829,192100,512974220,5190,5190,5190,5190,0
|
|
20230829,192000,512974220,5190,5190,5190,5190,0
|
|
20230829,191900,512974220,5190,5190,5190,5190,0
|
|
20230829,191800,512974220,5190,5190,5190,5190,0
|
|
20230829,191700,512974220,5190,5190,5190,5190,0
|
|
20230829,191600,512974220,5190,5190,5190,5190,0
|
|
20230829,191500,512974220,5190,5190,5190,5190,0
|
|
20230829,191400,512974220,5190,5190,5190,5190,0
|
|
20230829,191300,512974220,5190,5190,5190,5190,0
|
|
20230829,191200,512974220,5190,5190,5190,5190,0
|
|
20230829,191100,512974220,5190,5190,5190,5190,0
|
|
20230829,191000,512974220,5190,5190,5190,5190,0
|
|
20230829,190900,512974220,5190,5190,5190,5190,0
|
|
20230829,190800,512974220,5190,5190,5190,5190,0
|
|
20230829,190700,512974220,5190,5190,5190,5190,0
|
|
20230829,190600,512974220,5190,5190,5190,5190,1170
|
|
20230829,190500,512974220,5190,5190,5190,5190,0
|
|
20230829,190400,512974220,5190,5190,5190,5190,0
|
|
20230829,190300,512974220,5190,5190,5190,5190,0
|
|
20230829,190200,512974220,5190,5190,5190,5190,0
|
|
20230829,190100,512974220,5190,5190,5190,5190,0
|
|
20230829,190000,512974220,5190,5190,5190,5190,0
|
|
20230829,185900,512974220,5190,5190,5190,5190,0
|
|
20230829,185800,512974220,5190,5190,5190,5190,0
|
|
20230829,185700,512974220,5190,5190,5190,5190,0
|
|
20230829,185600,512974220,5190,5190,5190,5190,0
|
|
20230829,185500,512974220,5190,5190,5190,5190,0
|
|
20230829,185400,512974220,5190,5190,5190,5190,0
|
|
20230829,185300,512974220,5190,5190,5190,5190,0
|
|
20230829,185200,512974220,5190,5190,5190,5190,0
|
|
20230829,185100,512974220,5190,5190,5190,5190,0
|
|
20230829,185000,512974220,5190,5190,5190,5190,0
|
|
20230829,184900,512974220,5190,5190,5190,5190,0
|
|
20230829,184800,512974220,5190,5190,5190,5190,0
|
|
20230829,184700,512974220,5190,5190,5190,5190,0
|
|
20230829,184600,512974220,5190,5190,5190,5190,0
|
|
20230829,184500,512974220,5190,5190,5190,5190,0
|
|
20230829,184400,512974220,5190,5190,5190,5190,0
|
|
20230829,184300,512974220,5190,5190,5190,5190,0
|
|
20230829,184200,512974220,5190,5190,5190,5190,0
|
|
20230829,184100,512974220,5190,5190,5190,5190,0
|
|
20230829,184000,512974220,5190,5190,5190,5190,0
|
|
20230829,183900,512974220,5190,5190,5190,5190,0
|
|
20230829,183800,512974220,5190,5190,5190,5190,0
|
|
20230829,183700,512974220,5190,5190,5190,5190,0
|
|
20230829,183600,512974220,5190,5190,5190,5190,1170
|
|
20230829,183500,512974220,5190,5190,5190,5190,0
|
|
20230829,183400,512974220,5190,5190,5190,5190,0
|
|
20230829,183300,512974220,5190,5190,5190,5190,0
|
|
20230829,183200,512974220,5190,5190,5190,5190,0
|
|
20230829,183100,512974220,5190,5190,5190,5190,0
|
|
20230829,183000,512974220,5190,5190,5190,5190,0
|
|
20230829,182900,512974220,5190,5190,5190,5190,0
|
|
20230829,182800,512974220,5190,5190,5190,5190,0
|
|
20230829,182700,512974220,5190,5190,5190,5190,0
|
|
20230829,182600,512974220,5190,5190,5190,5190,0
|
|
20230829,182500,512974220,5190,5190,5190,5190,0
|
|
20230829,182400,512974220,5190,5190,5190,5190,0
|
|
20230829,182300,512974220,5190,5190,5190,5190,0
|
|
20230829,182200,512974220,5190,5190,5190,5190,0
|
|
20230829,182100,512974220,5190,5190,5190,5190,0
|
|
20230829,182000,512974220,5190,5190,5190,5190,0
|
|
20230829,181900,512974220,5190,5190,5190,5190,0
|
|
20230829,181800,512974220,5190,5190,5190,5190,0
|
|
20230829,181700,512974220,5190,5190,5190,5190,0
|
|
20230829,181600,512974220,5190,5190,5190,5190,0
|
|
20230829,181500,512974220,5190,5190,5190,5190,0
|
|
20230829,181400,512974220,5190,5190,5190,5190,0
|
|
20230829,181300,512974220,5190,5190,5190,5190,0
|
|
20230829,181200,512974220,5190,5190,5190,5190,0
|
|
20230829,181100,512974220,5190,5190,5190,5190,0
|
|
20230829,181000,512974220,5190,5190,5190,5190,0
|
|
20230829,180900,512974220,5190,5190,5190,5190,0
|
|
20230829,180800,512974220,5190,5190,5190,5190,0
|
|
20230829,180700,512974220,5190,5190,5190,5190,0
|
|
20230829,180600,512974220,5190,5190,5190,5190,1170
|
|
20230829,180500,512974220,5190,5190,5190,5190,0
|
|
20230829,180400,512974220,5190,5190,5190,5190,0
|
|
20230829,180300,512974220,5190,5190,5190,5190,0
|
|
20230829,180200,512974220,5190,5190,5190,5190,0
|
|
20230829,180100,512974220,5190,5190,5190,5190,0
|
|
20230829,180000,512974220,5190,5190,5190,5190,0
|
|
20230829,175900,512974220,5190,5190,5190,5190,0
|
|
20230829,175800,512974220,5190,5190,5190,5190,0
|
|
20230829,175700,512974220,5190,5190,5190,5190,0
|
|
20230829,175600,512974220,5190,5190,5190,5190,0
|
|
20230829,175500,512974220,5190,5190,5190,5190,0
|
|
20230829,175400,512974220,5190,5190,5190,5190,0
|
|
20230829,175300,512974220,5190,5190,5190,5190,0
|
|
20230829,175200,512974220,5190,5190,5190,5190,0
|
|
20230829,175100,512974220,5190,5190,5190,5190,0
|
|
20230829,175000,512974220,5190,5190,5190,5190,0
|
|
20230829,174900,512974220,5190,5190,5190,5190,0
|
|
20230829,174800,512974220,5190,5190,5190,5190,0
|
|
20230829,174700,512974220,5190,5190,5190,5190,0
|
|
20230829,174600,512974220,5190,5190,5190,5190,0
|
|
20230829,174500,512974220,5190,5190,5190,5190,0
|
|
20230829,174400,512974220,5190,5190,5190,5190,0
|
|
20230829,174300,512974220,5190,5190,5190,5190,0
|
|
20230829,174200,512974220,5190,5190,5190,5190,0
|
|
20230829,174100,512974220,5190,5190,5190,5190,0
|
|
20230829,174000,512974220,5190,5190,5190,5190,0
|
|
20230829,173900,512974220,5190,5190,5190,5190,0
|
|
20230829,173800,512974220,5190,5190,5190,5190,0
|
|
20230829,173700,512974220,5190,5190,5190,5190,0
|
|
20230829,173600,512974220,5190,5190,5190,5190,1170
|
|
20230829,173500,512974220,5190,5190,5190,5190,0
|
|
20230829,173400,512974220,5190,5190,5190,5190,0
|
|
20230829,173300,512974220,5190,5190,5190,5190,0
|
|
20230829,173200,512974220,5190,5190,5190,5190,0
|
|
20230829,173100,512974220,5190,5190,5190,5190,0
|
|
20230829,173000,512974220,5190,5190,5190,5190,0
|
|
20230829,172900,512974220,5190,5190,5190,5190,0
|
|
20230829,172800,512974220,5190,5190,5190,5190,0
|
|
20230829,172700,512974220,5190,5190,5190,5190,0
|
|
20230829,172600,512974220,5190,5190,5190,5190,0
|
|
20230829,172500,512974220,5190,5190,5190,5190,0
|
|
20230829,172400,512974220,5190,5190,5190,5190,0
|
|
20230829,172300,512974220,5190,5190,5190,5190,0
|
|
20230829,172200,512974220,5190,5190,5190,5190,0
|
|
20230829,172100,512974220,5190,5190,5190,5190,0
|
|
20230829,172000,512974220,5190,5190,5190,5190,0
|
|
20230829,171900,512974220,5190,5190,5190,5190,0
|
|
20230829,171800,512974220,5190,5190,5190,5190,0
|
|
20230829,171700,512974220,5190,5190,5190,5190,0
|
|
20230829,171600,512974220,5190,5190,5190,5190,0
|
|
20230829,171500,512974220,5190,5190,5190,5190,0
|
|
20230829,171400,512974220,5190,5190,5190,5190,0
|
|
20230829,171300,512974220,5190,5190,5190,5190,0
|
|
20230829,171200,512974220,5190,5190,5190,5190,0
|
|
20230829,171100,512974220,5190,5190,5190,5190,0
|
|
20230829,171000,512974220,5190,5190,5190,5190,0
|
|
20230829,170900,512974220,5190,5190,5190,5190,0
|
|
20230829,170800,512974220,5190,5190,5190,5190,0
|
|
20230829,170700,512974220,5190,5190,5190,5190,0
|
|
20230829,170600,512974220,5190,5190,5190,5190,1170
|
|
20230829,170500,512974220,5190,5190,5190,5190,0
|
|
20230829,170400,512974220,5190,5190,5190,5190,0
|
|
20230829,170300,512974220,5190,5190,5190,5190,0
|
|
20230829,170200,512974220,5190,5190,5190,5190,0
|
|
20230829,170100,512974220,5190,5190,5190,5190,0
|
|
20230829,170000,512974220,5190,5190,5190,5190,0
|
|
20230829,165900,512974220,5190,5190,5190,5190,0
|
|
20230829,165800,512974220,5190,5190,5190,5190,0
|
|
20230829,165700,512974220,5190,5190,5190,5190,0
|
|
20230829,165600,512974220,5190,5190,5190,5190,0
|
|
20230829,165500,512974220,5190,5190,5190,5190,0
|
|
20230829,165400,512974220,5190,5190,5190,5190,0
|
|
20230829,165300,512974220,5190,5190,5190,5190,0
|
|
20230829,165200,512974220,5190,5190,5190,5190,0
|
|
20230829,165100,512974220,5190,5190,5190,5190,0
|
|
20230829,165000,512974220,5190,5190,5190,5190,0
|
|
20230829,164900,512974220,5190,5190,5190,5190,0
|
|
20230829,164800,512974220,5190,5190,5190,5190,0
|
|
20230829,164700,512974220,5190,5190,5190,5190,0
|
|
20230829,164600,512974220,5190,5190,5190,5190,0
|
|
20230829,164500,512974220,5190,5190,5190,5190,0
|
|
20230829,164400,512974220,5190,5190,5190,5190,0
|
|
20230829,164300,512974220,5190,5190,5190,5190,0
|
|
20230829,164200,512974220,5190,5190,5190,5190,0
|
|
20230829,164100,512974220,5190,5190,5190,5190,0
|
|
20230829,164000,512974220,5190,5190,5190,5190,0
|
|
20230829,163900,512974220,5190,5190,5190,5190,0
|
|
20230829,163800,512974220,5190,5190,5190,5190,0
|
|
20230829,163700,512974220,5190,5190,5190,5190,0
|
|
20230829,163600,512974220,5190,5190,5190,5190,1170
|
|
20230829,163500,512974220,5190,5190,5190,5190,0
|
|
20230829,163400,512974220,5190,5190,5190,5190,0
|
|
20230829,163300,512974220,5190,5190,5190,5190,0
|
|
20230829,163200,512974220,5190,5190,5190,5190,0
|
|
20230829,163100,512974220,5190,5190,5190,5190,0
|
|
20230829,163000,512974220,5190,5190,5190,5190,0
|
|
20230829,162900,512974220,5190,5190,5190,5190,0
|
|
20230829,162800,512974220,5190,5190,5190,5190,0
|
|
20230829,162700,512974220,5190,5190,5190,5190,0
|
|
20230829,162600,512974220,5190,5190,5190,5190,0
|
|
20230829,162500,512974220,5190,5190,5190,5190,0
|
|
20230829,162400,512974220,5190,5190,5190,5190,0
|
|
20230829,162300,512974220,5190,5190,5190,5190,0
|
|
20230829,162200,512974220,5190,5190,5190,5190,0
|
|
20230829,162100,512974220,5190,5190,5190,5190,0
|
|
20230829,162000,512974220,5190,5190,5190,5190,0
|
|
20230829,161900,512974220,5190,5190,5190,5190,0
|
|
20230829,161800,512974220,5190,5190,5190,5190,0
|
|
20230829,161700,512974220,5190,5190,5190,5190,0
|
|
20230829,161600,512974220,5190,5190,5190,5190,0
|
|
20230829,161500,512974220,5190,5190,5190,5190,0
|
|
20230829,161400,512974220,5190,5190,5190,5190,0
|
|
20230829,161300,512974220,5190,5190,5190,5190,0
|
|
20230829,161200,512974220,5190,5190,5190,5190,0
|
|
20230829,161100,512974220,5190,5190,5190,5190,0
|
|
20230829,161000,512974220,5190,5190,5190,5190,0
|
|
20230829,160900,512974220,5190,5190,5190,5190,0
|
|
20230829,160800,512974220,5190,5190,5190,5190,0
|
|
20230829,160700,512974220,5190,5190,5190,5190,0
|
|
20230829,160600,512974220,5190,5190,5190,5190,1170
|
|
20230829,160500,512974220,5190,5190,5190,5190,0
|
|
20230829,160400,512974220,5190,5190,5190,5190,0
|
|
20230829,160300,512974220,5190,5190,5190,5190,0
|
|
20230829,160200,512974220,5190,5190,5190,5190,0
|
|
20230829,160100,512974220,5190,5190,5190,5190,0
|
|
20230829,160000,512974220,5190,5190,5190,5190,0
|
|
20230829,155900,512974220,5190,5190,5190,5190,0
|
|
20230829,155800,512974220,5190,5190,5190,5190,0
|
|
20230829,155700,512974220,5190,5190,5190,5190,0
|
|
20230829,155600,512974220,5190,5190,5190,5190,0
|
|
20230829,155500,512974220,5190,5190,5190,5190,0
|
|
20230829,155400,512974220,5190,5190,5190,5190,0
|
|
20230829,155300,512974220,5190,5190,5190,5190,0
|
|
20230829,155200,512974220,5190,5190,5190,5190,0
|
|
20230829,155100,512974220,5190,5190,5190,5190,0
|
|
20230829,155000,512974220,5190,5190,5190,5190,0
|
|
20230829,154900,512974220,5190,5190,5190,5190,0
|
|
20230829,154800,512974220,5190,5190,5190,5190,0
|
|
20230829,154700,512974220,5190,5190,5190,5190,0
|
|
20230829,154600,512974220,5190,5190,5190,5190,0
|
|
20230829,154500,512974220,5190,5190,5190,5190,0
|
|
20230829,154400,512974220,5190,5190,5190,5190,0
|
|
20230829,154300,512974220,5190,5190,5190,5190,0
|
|
20230829,154200,512974220,5190,5190,5190,5190,0
|
|
20230829,154100,512974220,5190,5190,5190,5190,0
|
|
20230829,154000,512974220,5190,5190,5190,5190,0
|
|
20230829,153900,512974220,5190,5190,5190,5190,0
|
|
20230829,153800,512974220,5190,5190,5190,5190,0
|
|
20230829,153700,512974220,5190,5190,5190,5190,0
|
|
20230829,153600,512974220,5190,5190,5190,5190,1170
|
|
20230829,153500,512974220,5190,5190,5190,5190,0
|
|
20230829,153400,512974220,5190,5190,5190,5190,0
|
|
20230829,153300,512974220,5190,5190,5190,5190,0
|
|
20230829,153200,512974220,5190,5190,5190,5190,0
|
|
20230829,153100,512974220,5190,5190,5190,5190,0
|
|
20230829,153000,512974220,5190,5190,5190,5190,1170
|
|
20230829,152900,506901920,5200,5200,5200,5200,0
|
|
20230829,152800,506901920,5200,5200,5200,5200,0
|
|
20230829,152700,506901920,5200,5200,5200,5200,0
|
|
20230829,152600,506901920,5200,5200,5200,5200,0
|
|
20230829,152500,506901920,5200,5200,5200,5200,0
|
|
20230829,152400,506901920,5200,5200,5200,5200,0
|
|
20230829,152300,506901920,5200,5200,5200,5200,0
|
|
20230829,152200,506901920,5200,5200,5200,5200,0
|
|
20230829,152100,506901920,5200,5200,5200,5200,0
|
|
20230829,152000,506901920,5200,5200,5200,5200,0
|
|
20230829,151900,506901920,5200,5190,5200,5190,158
|
|
20230829,151800,506081640,5190,5190,5200,5190,21
|
|
20230829,151700,505972640,5200,5200,5200,5200,1
|
|
20230829,151600,505967440,5190,5210,5210,5190,112
|
|
20230829,151500,505386130,5180,5190,5210,5180,2219
|
|
20230829,151400,493884980,5200,5210,5210,5200,252
|
|
20230829,151300,492574560,5200,5200,5210,5200,33
|
|
20230829,151200,492402950,5210,5210,5210,5210,21
|
|
20230829,151100,492293540,5210,5210,5210,5210,88
|
|
20230829,151000,491835060,5210,5210,5210,5210,282
|
|
20230829,150900,490365840,5210,5210,5210,5210,0
|
|
20230829,150800,490365840,5210,5210,5210,5210,0
|
|
20230829,150700,490365840,5210,5200,5210,5200,48
|
|
20230829,150600,490116230,5210,5210,5210,5210,200
|
|
20230829,150500,489074230,5210,5210,5210,5210,0
|
|
20230829,150400,489074230,5210,5210,5210,5210,0
|
|
20230829,150300,489074230,5210,5210,5210,5210,0
|
|
20230829,150200,489074230,5210,5210,5210,5210,0
|
|
20230829,150100,489074230,5210,5210,5210,5210,40
|
|
20230829,150000,488865830,5190,5190,5190,5190,24
|
|
20230829,145900,488741270,5210,5200,5210,5200,501
|
|
20230829,145800,486136060,5210,5200,5210,5200,1019
|
|
20230829,145700,480832070,5220,5220,5220,5210,1124
|
|
20230829,145600,474970020,5230,5230,5230,5230,0
|
|
20230829,145500,474970020,5230,5230,5230,5230,20
|
|
20230829,145400,474865420,5230,5230,5230,5230,0
|
|
20230829,145300,474865420,5230,5210,5230,5210,344
|
|
20230829,145200,473070370,5210,5210,5210,5180,5359
|
|
20230829,145100,445289450,5210,5220,5220,5210,41
|
|
20230829,145000,445075830,5210,5210,5210,5210,10
|
|
20230829,144900,445023730,5220,5220,5220,5220,0
|
|
20230829,144800,445023730,5220,5220,5220,5220,334
|
|
20230829,144700,443280250,5210,5210,5220,5210,1861
|
|
20230829,144600,433576700,5210,5200,5210,5200,501
|
|
20230829,144500,430971490,5210,5200,5210,5200,8
|
|
20230829,144400,430929880,5200,5200,5200,5200,504
|
|
20230829,144300,428309080,5200,5200,5200,5200,0
|
|
20230829,144200,428309080,5200,5200,5200,5200,0
|
|
20230829,144100,428309080,5200,5200,5200,5200,0
|
|
20230829,144000,428309080,5200,5200,5200,5200,0
|
|
20230829,143900,428309080,5200,5200,5200,5200,0
|
|
20230829,143800,428309080,5200,5200,5200,5200,11
|
|
20230829,143700,428251880,5200,5200,5200,5200,0
|
|
20230829,143600,428251880,5200,5200,5200,5200,0
|
|
20230829,143500,428251880,5200,5200,5200,5200,0
|
|
20230829,143400,428251880,5200,5200,5200,5200,1
|
|
20230829,143300,428246680,5190,5200,5200,5190,501
|
|
20230829,143200,425646480,5180,5200,5200,5180,11
|
|
20230829,143100,425589480,5190,5190,5190,5190,1
|
|
20230829,143000,425584290,5200,5200,5200,5200,0
|
|
20230829,142900,425584290,5200,5200,5200,5200,0
|
|
20230829,142800,425584290,5200,5200,5200,5200,256
|
|
20230829,142700,424253090,5200,5200,5200,5200,0
|
|
20230829,142600,424253090,5200,5200,5200,5200,0
|
|
20230829,142500,424253090,5200,5200,5200,5200,0
|
|
20230829,142400,424253090,5200,5200,5200,5200,500
|
|
20230829,142300,421653090,5210,5210,5210,5210,0
|
|
20230829,142200,421653090,5210,5190,5210,5170,3692
|
|
20230829,142100,402556100,5210,5200,5210,5200,422
|
|
20230829,142000,400361690,5190,5190,5190,5190,0
|
|
20230829,141900,400361690,5190,5190,5190,5190,0
|
|
20230829,141800,400361690,5190,5190,5190,5190,0
|
|
20230829,141700,400361690,5190,5190,5190,5190,76
|
|
20230829,141600,399967250,5210,5210,5210,5210,0
|
|
20230829,141500,399967250,5210,5210,5210,5210,0
|
|
20230829,141400,399967250,5210,5210,5210,5210,0
|
|
20230829,141300,399967250,5210,5210,5210,5210,0
|
|
20230829,141200,399967250,5210,5200,5210,5200,53
|
|
20230829,141100,399691640,5210,5210,5210,5210,0
|
|
20230829,141000,399691640,5210,5210,5210,5210,0
|
|
20230829,140900,399691640,5210,5210,5210,5210,0
|
|
20230829,140800,399691640,5210,5210,5210,5210,0
|
|
20230829,140700,399691640,5210,5200,5210,5200,75
|
|
20230829,140600,399301630,5200,5200,5200,5200,0
|
|
20230829,140500,399301630,5200,5200,5200,5200,400
|
|
20230829,140400,397221630,5210,5210,5210,5210,0
|
|
20230829,140300,397221630,5210,5210,5210,5210,0
|
|
20230829,140200,397221630,5210,5210,5210,5210,996
|
|
20230829,140100,392032470,5210,5210,5210,5210,2
|
|
20230829,140000,392022050,5190,5200,5200,5190,1219
|
|
20230829,135900,385683290,5200,5190,5200,5190,911
|
|
20230829,135800,380955190,5190,5190,5190,5190,1
|
|
20230829,135700,380950000,5180,5180,5180,5180,1520
|
|
20230829,135600,373076400,5180,5180,5180,5180,0
|
|
20230829,135500,373076400,5180,5170,5180,5170,11
|
|
20230829,135400,373019520,5180,5180,5180,5180,256
|
|
20230829,135300,371693440,5190,5190,5190,5190,0
|
|
20230829,135200,371693440,5190,5190,5190,5190,0
|
|
20230829,135100,371693440,5190,5190,5190,5190,0
|
|
20230829,135000,371693440,5190,5190,5190,5190,256
|
|
20230829,134900,370364800,5190,5190,5190,5190,0
|
|
20230829,134800,370364800,5190,5190,5190,5190,2
|
|
20230829,134700,370354420,5170,5180,5190,5170,2048
|
|
20230829,134600,359765240,5180,5180,5180,5180,400
|
|
20230829,134500,357693240,5170,5170,5170,5170,2000
|
|
20230829,134400,347353240,5190,5190,5190,5190,0
|
|
20230829,134300,347353240,5190,5190,5190,5190,0
|
|
20230829,134200,347353240,5190,5190,5190,5190,16
|
|
20230829,134100,347270200,5180,5190,5190,5180,1196
|
|
20230829,134000,341074720,5190,5190,5190,5190,0
|
|
20230829,133900,341074720,5190,5190,5190,5190,0
|
|
20230829,133800,341074720,5190,5190,5190,5190,0
|
|
20230829,133700,341074720,5190,5190,5190,5190,0
|
|
20230829,133600,341074720,5190,5190,5190,5190,0
|
|
20230829,133500,341074720,5190,5190,5190,5190,0
|
|
20230829,133400,341074720,5190,5190,5190,5190,0
|
|
20230829,133300,341074720,5190,5190,5190,5190,1
|
|
20230829,133200,341069530,5190,5190,5190,5190,0
|
|
20230829,133100,341069530,5190,5190,5190,5190,0
|
|
20230829,133000,341069530,5190,5190,5190,5190,95
|
|
20230829,132900,340576480,5210,5210,5210,5210,0
|
|
20230829,132800,340576480,5210,5210,5210,5210,0
|
|
20230829,132700,340576480,5210,5210,5210,5210,0
|
|
20230829,132600,340576480,5210,5210,5210,5210,0
|
|
20230829,132500,340576480,5210,5210,5210,5210,0
|
|
20230829,132400,340576480,5210,5210,5210,5210,0
|
|
20230829,132300,340576480,5210,5210,5210,5210,0
|
|
20230829,132200,340576480,5210,5210,5210,5210,0
|
|
20230829,132100,340576480,5210,5210,5210,5210,0
|
|
20230829,132000,340576480,5210,5210,5210,5210,0
|
|
20230829,131900,340576480,5210,5210,5210,5210,0
|
|
20230829,131800,340576480,5210,5210,5210,5210,1
|
|
20230829,131700,340571270,5200,5200,5200,5200,129
|
|
20230829,131600,339900470,5200,5200,5200,5200,101
|
|
20230829,131500,339375270,5210,5210,5210,5210,0
|
|
20230829,131400,339375270,5210,5210,5210,5210,10
|
|
20230829,131300,339323170,5210,5210,5210,5210,1
|
|
20230829,131200,339317960,5180,5210,5210,5180,3700
|
|
20230829,131100,320105940,5220,5220,5220,5220,2
|
|
20230829,131000,320095500,5210,5210,5210,5210,0
|
|
20230829,130900,320095500,5210,5210,5210,5210,0
|
|
20230829,130800,320095500,5210,5210,5210,5210,295
|
|
20230829,130700,318558550,5220,5220,5220,5220,0
|
|
20230829,130600,318558550,5220,5220,5220,5220,0
|
|
20230829,130500,318558550,5220,5220,5220,5220,535
|
|
20230829,130400,315765850,5220,5220,5220,5220,0
|
|
20230829,130300,315765850,5220,5220,5220,5220,167
|
|
20230829,130200,314894110,5230,5230,5230,5230,0
|
|
20230829,130100,314894110,5230,5230,5230,5230,0
|
|
20230829,130000,314894110,5230,5230,5230,5230,0
|
|
20230829,125900,314894110,5230,5230,5230,5230,0
|
|
20230829,125800,314894110,5230,5230,5230,5230,0
|
|
20230829,125700,314894110,5230,5230,5230,5230,0
|
|
20230829,125600,314894110,5230,5220,5230,5220,34
|
|
20230829,125500,314716540,5220,5220,5220,5220,1
|
|
20230829,125400,314711320,5220,5220,5220,5220,500
|
|
20230829,125300,312101320,5230,5230,5230,5230,0
|
|
20230829,125200,312101320,5230,5230,5230,5230,1
|
|
20230829,125100,312096090,5220,5220,5220,5220,0
|
|
20230829,125000,312096090,5220,5220,5220,5220,1
|
|
20230829,124900,312090870,5220,5210,5220,5210,839
|
|
20230829,124800,307718290,5230,5230,5230,5230,0
|
|
20230829,124700,307718290,5230,5230,5230,5230,0
|
|
20230829,124600,307718290,5230,5230,5230,5230,0
|
|
20230829,124500,307718290,5230,5230,5230,5230,0
|
|
20230829,124400,307718290,5230,5230,5230,5230,0
|
|
20230829,124300,307718290,5230,5230,5230,5230,0
|
|
20230829,124200,307718290,5230,5230,5230,5230,0
|
|
20230829,124100,307718290,5230,5230,5230,5230,2
|
|
20230829,124000,307707830,5220,5220,5220,5220,38
|
|
20230829,123900,307509470,5220,5220,5220,5220,0
|
|
20230829,123800,307509470,5220,5220,5220,5220,0
|
|
20230829,123700,307509470,5220,5220,5220,5220,1
|
|
20230829,123600,307504250,5220,5220,5220,5220,0
|
|
20230829,123500,307504250,5220,5220,5220,5220,529
|
|
20230829,123400,304742870,5210,5210,5210,5210,0
|
|
20230829,123300,304742870,5210,5210,5210,5210,0
|
|
20230829,123200,304742870,5210,5220,5220,5210,576
|
|
20230829,123100,301736910,5220,5220,5220,5220,260
|
|
20230829,123000,300379710,5220,5220,5220,5220,0
|
|
20230829,122900,300379710,5220,5220,5220,5220,100
|
|
20230829,122800,299857710,5230,5230,5230,5230,0
|
|
20230829,122700,299857710,5230,5230,5230,5230,0
|
|
20230829,122600,299857710,5230,5230,5230,5230,0
|
|
20230829,122500,299857710,5230,5220,5230,5220,77
|
|
20230829,122400,299455600,5210,5210,5210,5210,0
|
|
20230829,122300,299455600,5210,5210,5210,5210,100
|
|
20230829,122200,298934600,5220,5220,5220,5220,1
|
|
20230829,122100,298929380,5210,5210,5210,5210,10
|
|
20230829,122000,298877280,5230,5230,5230,5230,1
|
|
20230829,121900,298872050,5210,5210,5210,5210,0
|
|
20230829,121800,298872050,5210,5210,5210,5210,247
|
|
20230829,121700,297585180,5220,5220,5220,5220,240
|
|
20230829,121600,296332380,5220,5220,5220,5220,0
|
|
20230829,121500,296332380,5220,5220,5220,5220,1
|
|
20230829,121400,296327160,5210,5210,5210,5210,10
|
|
20230829,121300,296275060,5230,5230,5230,5230,0
|
|
20230829,121200,296275060,5230,5230,5230,5230,0
|
|
20230829,121100,296275060,5230,5230,5230,5230,0
|
|
20230829,121000,296275060,5230,5230,5230,5230,0
|
|
20230829,120900,296275060,5230,5230,5230,5230,0
|
|
20230829,120800,296275060,5230,5230,5230,5230,0
|
|
20230829,120700,296275060,5230,5230,5230,5230,0
|
|
20230829,120600,296275060,5230,5230,5230,5230,0
|
|
20230829,120500,296275060,5230,5230,5230,5230,0
|
|
20230829,120400,296275060,5230,5230,5230,5230,0
|
|
20230829,120300,296275060,5230,5230,5230,5230,0
|
|
20230829,120200,296275060,5230,5230,5230,5230,0
|
|
20230829,120100,296275060,5230,5230,5230,5230,0
|
|
20230829,120000,296275060,5230,5220,5230,5220,34
|
|
20230829,115900,296097280,5220,5220,5220,5220,0
|
|
20230829,115800,296097280,5220,5220,5220,5220,0
|
|
20230829,115700,296097280,5220,5220,5220,5220,0
|
|
20230829,115600,296097280,5220,5220,5220,5220,1
|
|
20230829,115500,296092060,5220,5220,5220,5220,0
|
|
20230829,115400,296092060,5220,5220,5220,5220,76
|
|
20230829,115300,295695340,5230,5230,5230,5230,0
|
|
20230829,115200,295695340,5230,5230,5230,5230,3
|
|
20230829,115100,295679650,5230,5230,5230,5230,0
|
|
20230829,115000,295679650,5230,5230,5230,5230,0
|
|
20230829,114900,295679650,5230,5230,5230,5230,0
|
|
20230829,114800,295679650,5230,5230,5230,5230,0
|
|
20230829,114700,295679650,5230,5230,5230,5230,1
|
|
20230829,114600,295674420,5200,5200,5200,5200,1000
|
|
20230829,114500,290474420,5200,5200,5200,5200,4
|
|
20230829,114400,290453620,5230,5230,5230,5230,1
|
|
20230829,114300,290448390,5230,5230,5230,5230,1
|
|
20230829,114200,290443160,5200,5210,5210,5200,11
|
|
20230829,114100,290385860,5240,5240,5240,5240,1
|
|
20230829,114000,290380620,5230,5230,5230,5230,0
|
|
20230829,113900,290380620,5230,5230,5230,5230,35
|
|
20230829,113800,290197570,5240,5230,5240,5230,466
|
|
20230829,113700,287760380,5230,5230,5230,5230,0
|
|
20230829,113600,287760380,5230,5230,5230,5220,56
|
|
20230829,113500,287467850,5230,5230,5230,5230,0
|
|
20230829,113400,287467850,5230,5230,5230,5230,5
|
|
20230829,113300,287441700,5230,5230,5230,5230,1
|
|
20230829,113200,287436470,5210,5210,5210,5210,17
|
|
20230829,113100,287347900,5210,5210,5210,5210,0
|
|
20230829,113000,287347900,5210,5210,5210,5210,0
|
|
20230829,112900,287347900,5210,5210,5210,5210,200
|
|
20230829,112800,286305900,5210,5210,5210,5210,0
|
|
20230829,112700,286305900,5210,5210,5210,5210,0
|
|
20230829,112600,286305900,5210,5210,5210,5210,0
|
|
20230829,112500,286305900,5210,5220,5220,5210,3000
|
|
20230829,112400,270673440,5240,5240,5240,5240,0
|
|
20230829,112300,270673440,5240,5240,5240,5240,1
|
|
20230829,112200,270668200,5210,5240,5240,5210,5399
|
|
20230829,112100,242537540,5240,5240,5240,5240,1
|
|
20230829,112000,242532300,5230,5230,5230,5230,0
|
|
20230829,111900,242532300,5230,5230,5230,5230,0
|
|
20230829,111800,242532300,5230,5230,5230,5220,1042
|
|
20230829,111700,237091160,5220,5220,5220,5220,99
|
|
20230829,111600,236574380,5220,5220,5220,5220,0
|
|
20230829,111500,236574380,5220,5220,5220,5220,3
|
|
20230829,111400,236558720,5260,5260,5260,5260,0
|
|
20230829,111300,236558720,5260,5250,5260,5250,763
|
|
20230829,111200,232550440,5250,5250,5250,5250,300
|
|
20230829,111100,230975440,5250,5250,5250,5250,200
|
|
20230829,111000,229925440,5250,5250,5250,5250,0
|
|
20230829,110900,229925440,5250,5250,5250,5250,58
|
|
20230829,110800,229620940,5250,5250,5250,5250,1
|
|
20230829,110700,229615690,5250,5240,5250,5240,202
|
|
20230829,110600,228555200,5250,5250,5250,5250,0
|
|
20230829,110500,228555200,5250,5250,5250,5250,0
|
|
20230829,110400,228555200,5250,5240,5250,5240,1495
|
|
20230829,110300,220711220,5240,5240,5240,5240,0
|
|
20230829,110200,220711220,5240,5240,5240,5240,56
|
|
20230829,110100,220417780,5240,5230,5240,5200,101
|
|
20230829,110000,219892390,5230,5230,5230,5230,0
|
|
20230829,105900,219892390,5230,5230,5230,5230,523
|
|
20230829,105800,217157100,5230,5230,5230,5230,0
|
|
20230829,105700,217157100,5230,5230,5230,5230,0
|
|
20230829,105600,217157100,5230,5230,5230,5230,0
|
|
20230829,105500,217157100,5230,5220,5230,5220,45
|
|
20230829,105400,216922190,5240,5240,5240,5240,0
|
|
20230829,105300,216922190,5240,5240,5240,5240,0
|
|
20230829,105200,216922190,5240,5240,5240,5240,0
|
|
20230829,105100,216922190,5240,5240,5240,5240,0
|
|
20230829,105000,216922190,5240,5240,5240,5240,0
|
|
20230829,104900,216922190,5240,5240,5240,5240,0
|
|
20230829,104800,216922190,5240,5240,5240,5240,5
|
|
20230829,104700,216895990,5240,5240,5240,5240,0
|
|
20230829,104600,216895990,5240,5220,5240,5200,340
|
|
20230829,104500,215124490,5230,5230,5230,5230,0
|
|
20230829,104400,215124490,5230,5230,5230,5230,0
|
|
20230829,104300,215124490,5230,5230,5230,5230,5
|
|
20230829,104200,215098340,5240,5240,5240,5240,0
|
|
20230829,104100,215098340,5240,5240,5240,5240,0
|
|
20230829,104000,215098340,5240,5240,5240,5240,0
|
|
20230829,103900,215098340,5240,5240,5240,5240,0
|
|
20230829,103800,215098340,5240,5240,5240,5240,0
|
|
20230829,103700,215098340,5240,5240,5240,5240,0
|
|
20230829,103600,215098340,5240,5240,5240,5240,0
|
|
20230829,103500,215098340,5240,5240,5240,5240,1
|
|
20230829,103400,215093100,5210,5210,5210,5210,0
|
|
20230829,103300,215093100,5210,5220,5220,5210,1000
|
|
20230829,103200,209883090,5250,5250,5250,5250,0
|
|
20230829,103100,209883090,5250,5250,5250,5250,1
|
|
20230829,103000,209877840,5250,5230,5250,5220,6
|
|
20230829,102900,209846480,5240,5240,5240,5240,166
|
|
20230829,102800,208976640,5240,5240,5240,5240,35
|
|
20230829,102700,208793240,5240,5240,5240,5240,30
|
|
20230829,102600,208636040,5250,5250,5250,5250,0
|
|
20230829,102500,208636040,5250,5250,5250,5250,0
|
|
20230829,102400,208636040,5250,5250,5250,5250,0
|
|
20230829,102300,208636040,5250,5250,5250,5250,1
|
|
20230829,102200,208630790,5230,5260,5260,5230,4
|
|
20230829,102100,208609840,5250,5250,5250,5250,573
|
|
20230829,102000,205601590,5250,5250,5250,5250,11
|
|
20230829,101900,205543840,5250,5260,5260,5250,21
|
|
20230829,101800,205433550,5260,5260,5260,5260,0
|
|
20230829,101700,205433550,5260,5250,5260,5250,113
|
|
20230829,101600,204839340,5250,5250,5250,5250,3
|
|
20230829,101500,204823590,5260,5250,5260,5250,4
|
|
20230829,101400,204802580,5250,5260,5260,5250,8
|
|
20230829,101300,204760570,5250,5250,5250,5250,0
|
|
20230829,101200,204760570,5250,5250,5250,5250,3
|
|
20230829,101100,204744820,5250,5250,5250,5250,650
|
|
20230829,101000,201332320,5270,5270,5270,5250,3074
|
|
20230829,100900,185193680,5260,5260,5260,5260,0
|
|
20230829,100800,185193680,5260,5230,5260,5230,2641
|
|
20230829,100700,171356440,5230,5230,5230,5230,2
|
|
20230829,100600,171345980,5210,5210,5210,5210,96
|
|
20230829,100500,170845820,5210,5210,5210,5210,403
|
|
20230829,100400,168746190,5230,5230,5230,5230,1
|
|
20230829,100300,168740960,5220,5220,5220,5220,2058
|
|
20230829,100200,157998200,5210,5200,5210,5200,26
|
|
20230829,100100,157862750,5200,5190,5200,5190,358
|
|
20230829,100000,156001460,5190,5200,5200,5190,124
|
|
20230829,095900,155357830,5200,5200,5200,5200,0
|
|
20230829,095800,155357830,5200,5200,5200,5200,33
|
|
20230829,095700,155186230,5190,5190,5220,5190,335
|
|
20230829,095600,153447550,5220,5210,5220,5190,45
|
|
20230829,095500,153213910,5220,5220,5220,5220,0
|
|
20230829,095400,153213910,5220,5220,5220,5220,1
|
|
20230829,095300,153208690,5200,5200,5200,5200,3
|
|
20230829,095200,153193090,5200,5200,5200,5200,0
|
|
20230829,095100,153193090,5200,5200,5200,5200,17
|
|
20230829,095000,153104690,5200,5200,5200,5200,3
|
|
20230829,094900,153089090,5220,5220,5220,5220,1
|
|
20230829,094800,153083870,5200,5200,5200,5200,21
|
|
20230829,094700,152974670,5220,5220,5220,5220,1
|
|
20230829,094600,152969450,5200,5200,5200,5200,20
|
|
20230829,094500,152865450,5220,5220,5220,5220,1
|
|
20230829,094400,152860230,5200,5200,5200,5200,20
|
|
20230829,094300,152756230,5200,5200,5200,5200,20
|
|
20230829,094200,152652230,5200,5210,5220,5200,27
|
|
20230829,094100,152511730,5200,5200,5200,5200,656
|
|
20230829,094000,149100530,5220,5200,5220,5200,19
|
|
20230829,093900,149001690,5220,5220,5220,5220,0
|
|
20230829,093800,149001690,5220,5200,5220,5200,4
|
|
20230829,093700,148980870,5220,5220,5220,5200,600
|
|
20230829,093600,145858870,5190,5230,5230,5190,3000
|
|
20230829,093500,130259110,5260,5260,5260,5260,310
|
|
20230829,093400,128628510,5260,5260,5260,5260,11
|
|
20230829,093300,128570650,5270,5240,5270,5240,501
|
|
20230829,093200,125934640,5240,5240,5240,5240,0
|
|
20230829,093100,125934640,5240,5230,5240,5230,160
|
|
20230829,093000,125096920,5230,5230,5230,5230,2
|
|
20230829,092900,125086460,5230,5230,5230,5230,1
|
|
20230829,092800,125081230,5200,5200,5200,5200,9
|
|
20230829,092700,125034430,5200,5200,5200,5200,0
|
|
20230829,092600,125034430,5200,5210,5210,5200,282
|
|
20230829,092500,123566640,5200,5230,5230,5200,174
|
|
20230829,092400,122658480,5230,5230,5230,5230,475
|
|
20230829,092300,120174230,5240,5240,5240,5240,0
|
|
20230829,092200,120174230,5240,5240,5240,5240,0
|
|
20230829,092100,120174230,5240,5240,5240,5240,0
|
|
20230829,092000,120174230,5240,5240,5240,5240,50
|
|
20230829,091900,119912230,5240,5240,5240,5240,2
|
|
20230829,091800,119901750,5240,5270,5270,5240,193
|
|
20230829,091700,118890400,5240,5240,5240,5240,0
|
|
20230829,091600,118890400,5240,5270,5270,5240,31
|
|
20230829,091500,118727930,5280,5280,5280,5230,28
|
|
20230829,091400,118581340,5240,5240,5280,5240,2899
|
|
20230829,091300,103332180,5240,5270,5270,5230,212
|
|
20230829,091200,102215010,5270,5250,5280,5250,2506
|
|
20230829,091100,89031310,5250,5220,5250,5210,406
|
|
20230829,091000,86906150,5260,5250,5270,5250,5587
|
|
20230829,090900,57569280,5260,5240,5260,5200,644
|
|
20230829,090800,54197380,5250,5250,5250,5250,4866
|
|
20230829,090700,28650880,5260,5200,5260,5200,934
|
|
20230829,090600,23752640,5210,5210,5210,5210,24
|
|
20230829,090500,23627600,5250,5140,5250,5140,2329
|
|
20230829,090400,11547770,5140,5150,5150,5140,250
|
|
20230829,090300,10261370,5150,5160,5160,5150,1114
|
|
20230829,090200,4522070,5190,5160,5190,5160,201
|
|
20230829,090100,3484880,5150,5160,5200,5150,627
|
|
20230829,090000,249560,5200,5200,5200,5160,48
|